date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-10-26 09:30:00,29.69,30.5,29.25,30.3,126600.0,29.3586,30.1595,28.9235,29.9618,126600.0
2007-10-26 10:00:00,30.35,32.0,30.28,31.4,242600.0,30.0112,31.6428,29.942,31.0495,242600.0
2007-10-26 10:30:00,31.36,32.5,31.0,32.48,255900.0,31.0099,32.1372,30.6539,32.1174,255900.0
2007-10-26 11:00:00,32.5,32.98,32.1,32.9,194900.0,32.1372,32.6118,31.7417,32.5327,194900.0
2007-10-26 11:30:00,32.9,32.9,32.0,32.16,102800.0,32.5327,32.5327,31.6428,31.801,102800.0
2007-10-26 12:00:00,32.18,32.25,32.0,32.19,60100.0,31.8208,31.89,31.6428,31.8307,60100.0
2007-10-26 12:30:00,32.19,32.5,32.06,32.18,53600.0,31.8307,32.1372,31.7021,31.8208,53600.0
2007-10-26 13:00:00,32.16,32.16,31.14,31.34,80800.0,31.801,31.801,30.7924,30.9901,80800.0
2007-10-26 13:30:00,31.22,31.47,31.1,31.2,83700.0,30.8715,31.1187,30.7528,30.8517,83700.0
2007-10-26 14:00:00,31.25,31.7,31.13,31.7,99800.0,30.9011,31.3461,30.7825,31.3461,99800.0
2007-10-26 14:30:00,31.7,32.51,31.69,32.4,98000.0,31.3461,32.1471,31.3362,32.0383,98000.0
2007-10-26 15:00:00,32.39,32.64,31.95,32.19,123200.0,32.0284,32.2756,31.5933,31.8307,123200.0
2007-10-26 15:30:00,32.19,32.4,31.75,31.85,60500.0,31.8307,32.0383,31.3956,31.4945,60500.0
2007-10-29 09:30:00,34.0,34.0,32.65,33.32,115500.0,33.6205,33.6205,32.2855,32.948,115500.0
2007-10-29 10:00:00,33.36,33.42,32.92,33.09,63300.0,32.9876,33.0469,32.5525,32.7206,63300.0
2007-10-29 10:30:00,33.0,33.34,33.0,33.24,57800.0,32.6316,32.9678,32.6316,32.8689,57800.0
2007-10-29 11:00:00,33.25,33.27,32.95,33.18,18400.0,32.8788,32.8986,32.5822,32.8096,18400.0
2007-10-29 11:30:00,33.21,33.25,33.0,33.0,15200.0,32.8393,32.8788,32.6316,32.6316,15200.0
2007-10-29 12:00:00,32.99,33.01,32.75,33.0,17700.0,32.6217,32.6415,32.3844,32.6316,17700.0
2007-10-29 12:30:00,33.0,33.37,32.97,33.26,11800.0,32.6316,32.9975,32.6019,32.8887,11800.0
2007-10-29 13:00:00,33.35,33.5,33.15,33.48,28500.0,32.9777,33.126,32.7799,33.1063,28500.0
2007-10-29 13:30:00,33.49,33.7,33.35,33.7,34100.0,33.1161,33.3238,32.9777,33.3238,34100.0
2007-10-29 14:00:00,33.7,34.2,33.7,34.15,56900.0,33.3238,33.8182,33.3238,33.7688,56900.0
2007-10-29 14:30:00,34.19,34.25,33.7,34.2,32900.0,33.8083,33.8677,33.3238,33.8182,32900.0
2007-10-29 15:00:00,34.2,34.57,34.17,34.57,50900.0,33.8182,34.1841,33.7886,34.1841,50900.0
2007-10-29 15:30:00,34.59,35.0,34.32,34.7,104300.0,34.2039,34.6093,33.9369,34.3126,104300.0
2007-10-30 09:30:00,35.22,35.22,33.2,33.64,64800.0,34.8268,34.8268,32.8294,33.2645,64800.0
2007-10-30 10:00:00,33.58,33.6,33.0,33.35,84500.0,33.2051,33.2249,32.6316,32.9777,84500.0
2007-10-30 10:30:00,33.4,33.75,33.28,33.36,37000.0,33.0271,33.3732,32.9085,32.9876,37000.0
2007-10-30 11:00:00,33.37,33.91,33.3,33.5,26500.0,32.9975,33.5315,32.9283,33.126,26500.0
2007-10-30 11:30:00,33.58,34.2,33.58,33.99,32700.0,33.2051,33.8182,33.2051,33.6106,32700.0
2007-10-30 12:00:00,34.03,34.9,33.8,34.29,27000.0,33.6501,34.5104,33.4227,33.9072,27000.0
2007-10-30 12:30:00,34.2,34.5,34.17,34.48,3700.0,33.8182,34.1149,33.7886,34.0951,3700.0
2007-10-30 13:00:00,34.5,34.75,34.24,34.6,18000.0,34.1149,34.3621,33.8578,34.2138,18000.0
2007-10-30 13:30:00,34.6,34.6,34.38,34.5,13200.0,34.2138,34.2138,33.9962,34.1149,13200.0
2007-10-30 14:00:00,34.49,34.79,34.49,34.74,11900.0,34.105,34.4016,34.105,34.3522,11900.0
2007-10-30 14:30:00,34.79,35.0,34.74,35.0,15900.0,34.4016,34.6093,34.3522,34.6093,15900.0
2007-10-30 15:00:00,35.0,35.55,34.4,35.5,24300.0,34.6093,35.1531,34.016,35.1037,24300.0
2007-10-30 15:30:00,35.25,35.6,34.99,35.41,64900.0,34.8565,35.2026,34.5994,35.0147,64900.0
2007-10-31 09:30:00,34.93,35.63,32.95,35.38,14800.0,34.5401,35.2323,32.5822,34.985,14800.0
2007-10-31 10:00:00,35.32,35.4,35.0,35.25,15500.0,34.9257,35.0048,34.6093,34.8565,15500.0
2007-10-31 10:30:00,35.3,35.3,35.0,35.12,19800.0,34.9059,34.9059,34.6093,34.7279,19800.0
2007-10-31 11:00:00,35.1,35.15,35.0,35.01,5000.0,34.7082,34.7576,34.6093,34.6192,5000.0
2007-10-31 11:30:00,35.0,35.02,35.0,35.0,10000.0,34.6093,34.6291,34.6093,34.6093,10000.0
2007-10-31 12:00:00,35.0,35.1,34.5,34.9,50900.0,34.6093,34.7082,34.1149,34.5104,50900.0
2007-10-31 12:30:00,34.76,34.89,34.5,34.66,36700.0,34.372,34.5005,34.1149,34.2731,36700.0
2007-10-31 13:00:00,34.55,34.8,34.5,34.7,13400.0,34.1643,34.4115,34.1149,34.3126,13400.0
2007-10-31 13:30:00,34.54,34.69,34.23,34.64,11900.0,34.1544,34.3027,33.8479,34.2533,11900.0
2007-10-31 14:00:00,34.5,34.74,33.8,34.0,48400.0,34.1149,34.3522,33.4227,33.6205,48400.0
2007-10-31 14:30:00,34.01,34.1,33.77,34.0,24600.0,33.6303,33.7193,33.393,33.6205,24600.0
2007-10-31 15:00:00,34.0,34.25,33.62,34.05,124600.0,33.6205,33.8677,33.2447,33.6699,124600.0
2007-10-31 15:30:00,34.05,34.2,34.0,34.2,7600.0,33.6699,33.8182,33.6205,33.8182,7600.0
2007-11-01 09:30:00,33.5,33.5,32.5,32.81,45900.0,33.126,33.126,32.1372,32.4437,45900.0
2007-11-01 10:00:00,32.84,33.0,32.66,32.72,24700.0,32.4734,32.6316,32.2954,32.3547,24700.0
2007-11-01 10:30:00,32.96,33.2,32.73,33.12,21900.0,32.5921,32.8294,32.3646,32.7503,21900.0
2007-11-01 11:00:00,33.0,33.15,32.9,33.01,48700.0,32.6316,32.7799,32.5327,32.6415,48700.0
2007-11-01 11:30:00,33.01,33.01,32.25,32.44,34500.0,32.6415,32.6415,31.89,32.0779,34500.0
2007-11-01 12:00:00,32.43,32.52,32.14,32.52,15100.0,32.068,32.157,31.7812,32.157,15100.0
2007-11-01 12:30:00,32.75,32.8,32.5,32.74,29400.0,32.3844,32.4338,32.1372,32.3745,29400.0
2007-11-01 13:00:00,32.63,32.8,32.63,32.8,3100.0,32.2657,32.4338,32.2657,32.4338,3100.0
2007-11-01 13:30:00,32.8,32.8,32.5,32.51,29400.0,32.4338,32.4338,32.1372,32.1471,29400.0
2007-11-01 14:00:00,32.63,32.63,32.37,32.5,76000.0,32.2657,32.2657,32.0086,32.1372,76000.0
2007-11-01 14:30:00,32.5,32.75,32.4,32.74,15600.0,32.1372,32.3844,32.0383,32.3745,15600.0
2007-11-01 15:00:00,32.75,32.8,32.7,32.71,20300.0,32.3844,32.4338,32.335,32.3449,20300.0
2007-11-01 15:30:00,32.75,32.8,32.55,32.75,64700.0,32.3844,32.4338,32.1866,32.3844,64700.0
2007-11-02 09:30:00,32.74,32.97,32.31,32.51,41600.0,32.3745,32.6019,31.9493,32.1471,41600.0
2007-11-02 10:00:00,32.51,32.55,32.06,32.13,21100.0,32.1471,32.1866,31.7021,31.7713,21100.0
2007-11-02 10:30:00,32.12,32.2,32.0,32.1,35900.0,31.7614,31.8405,31.6428,31.7417,35900.0
2007-11-02 11:00:00,32.1,32.1,31.97,32.05,1100.0,31.7417,31.7417,31.6131,31.6922,1100.0
2007-11-02 11:30:00,32.18,32.31,32.01,32.21,18700.0,31.8208,31.9493,31.6527,31.8504,18700.0
2007-11-02 12:00:00,32.2,32.25,32.07,32.07,4200.0,31.8405,31.89,31.712,31.712,4200.0
2007-11-02 12:30:00,32.2,32.2,32.1,32.1,22400.0,31.8405,31.8405,31.7417,31.7417,22400.0
2007-11-02 13:00:00,32.1,32.2,32.1,32.1,11900.0,31.7417,31.8405,31.7417,31.7417,11900.0
2007-11-02 13:30:00,32.11,32.16,32.0,32.04,10700.0,31.7515,31.801,31.6428,31.6823,10700.0
2007-11-02 14:00:00,32.0,32.13,32.0,32.0,33600.0,31.6428,31.7713,31.6428,31.6428,33600.0
2007-11-02 14:30:00,32.0,32.01,31.75,31.82,27400.0,31.6428,31.6527,31.3956,31.4648,27400.0
2007-11-02 15:00:00,31.82,31.82,31.75,31.76,2700.0,31.4648,31.4648,31.3956,31.4055,2700.0
2007-11-02 15:30:00,31.75,32.42,31.52,32.42,42400.0,31.3956,32.0581,31.1681,32.0581,42400.0
2007-11-05 09:30:00,31.61,32.25,31.5,32.21,28000.0,31.2571,31.89,31.1484,31.8504,28000.0
2007-11-05 10:00:00,32.21,32.25,31.75,31.75,41800.0,31.8504,31.89,31.3956,31.3956,41800.0
2007-11-05 10:30:00,31.75,32.0,31.65,31.65,28800.0,31.3956,31.6428,31.2967,31.2967,28800.0
2007-11-05 11:00:00,31.7,31.7,31.6,31.6,33900.0,31.3461,31.3461,31.2472,31.2472,33900.0
2007-11-05 11:30:00,31.6,31.61,31.25,31.3,34200.0,31.2472,31.2571,30.9011,30.9506,34200.0
2007-11-05 12:00:00,31.25,31.55,31.25,31.55,25200.0,30.9011,31.1978,30.9011,31.1978,25200.0
2007-11-05 12:30:00,31.55,31.7,31.5,31.5,11400.0,31.1978,31.3461,31.1484,31.1484,11400.0
2007-11-05 13:00:00,31.5,31.69,31.5,31.5,3200.0,31.1484,31.3362,31.1484,31.1484,3200.0
2007-11-05 13:30:00,31.57,31.75,31.25,31.28,47200.0,31.2176,31.3956,30.9011,30.9308,47200.0
2007-11-05 14:00:00,31.28,31.28,31.12,31.12,6400.0,30.9308,30.9308,30.7726,30.7726,6400.0
2007-11-05 14:30:00,31.12,31.58,31.11,31.21,12500.0,30.7726,31.2275,30.7627,30.8616,12500.0
2007-11-05 15:00:00,31.2,31.58,31.2,31.3,15700.0,30.8517,31.2275,30.8517,30.9506,15700.0
2007-11-05 15:30:00,31.41,31.6,31.41,31.5,26500.0,31.0594,31.2472,31.0594,31.1484,26500.0
2007-11-06 09:30:00,31.51,31.75,31.4,31.68,19700.0,31.1582,31.3956,31.0495,31.3263,19700.0
2007-11-06 10:00:00,31.73,31.74,31.55,31.6,17300.0,31.3758,31.3857,31.1978,31.2472,17300.0
2007-11-06 10:30:00,31.6,31.9,31.55,31.8,47400.0,31.2472,31.5439,31.1978,31.445,47400.0
2007-11-06 11:00:00,31.75,31.78,31.65,31.75,10600.0,31.3956,31.4252,31.2967,31.3956,10600.0
2007-11-06 11:30:00,31.75,31.75,31.67,31.67,5300.0,31.3956,31.3956,31.3165,31.3165,5300.0
2007-11-06 12:00:00,31.67,31.69,31.65,31.69,5500.0,31.3165,31.3362,31.2967,31.3362,5500.0
2007-11-06 12:30:00,31.65,31.7,31.65,31.65,14100.0,31.2967,31.3461,31.2967,31.2967,14100.0
2007-11-06 13:00:00,31.66,31.7,31.66,31.66,1600.0,31.3066,31.3461,31.3066,31.3066,1600.0
2007-11-06 13:30:00,31.66,31.7,31.49,31.49,33600.0,31.3066,31.3461,31.1385,31.1385,33600.0
2007-11-06 14:00:00,31.67,31.67,31.4,31.42,8200.0,31.3165,31.3165,31.0495,31.0693,8200.0
2007-11-06 14:30:00,31.43,31.45,31.4,31.45,13600.0,31.0791,31.0989,31.0495,31.0989,13600.0
2007-11-06 15:00:00,31.45,31.47,31.4,31.44,11500.0,31.0989,31.1187,31.0495,31.089,11500.0
2007-11-06 15:30:00,31.43,31.69,31.35,31.35,32600.0,31.0791,31.3362,31.0,31.0,32600.0
2007-11-07 09:30:00,31.3,31.3,30.5,30.5,4700.0,30.9506,30.9506,30.1595,30.1595,4700.0
2007-11-07 10:00:00,30.51,30.57,30.51,30.57,9100.0,30.1694,30.2287,30.1694,30.2287,9100.0
2007-11-07 10:30:00,30.58,30.67,30.55,30.55,23700.0,30.2386,30.3276,30.209,30.209,23700.0
2007-11-07 11:00:00,30.55,30.63,30.55,30.55,21000.0,30.209,30.2881,30.209,30.209,21000.0
2007-11-07 11:30:00,30.55,30.55,29.37,29.9,78800.0,30.209,30.209,29.0421,29.5662,78800.0
2007-11-07 12:00:00,29.82,30.03,29.55,29.6,44500.0,29.4871,29.6948,29.2201,29.2696,44500.0
2007-11-07 12:30:00,29.75,29.75,29.65,29.65,14800.0,29.4179,29.4179,29.319,29.319,14800.0
2007-11-07 13:00:00,29.71,29.78,29.31,29.45,22400.0,29.3783,29.4476,28.9828,29.1212,22400.0
2007-11-07 13:30:00,29.45,29.48,29.25,29.38,33300.0,29.1212,29.1509,28.9235,29.052,33300.0
2007-11-07 14:00:00,29.38,29.45,29.38,29.39,46100.0,29.052,29.1212,29.052,29.0619,46100.0
2007-11-07 14:30:00,29.39,29.52,29.32,29.52,52500.0,29.0619,29.1905,28.9927,29.1905,52500.0
2007-11-07 15:00:00,29.53,29.85,29.5,29.55,99900.0,29.2004,29.5168,29.1707,29.2201,99900.0
2007-11-07 15:30:00,29.55,29.58,29.25,29.35,55900.0,29.2201,29.2498,28.9235,29.0224,55900.0
2007-11-08 09:30:00,29.25,30.0,29.25,29.88,32700.0,28.9235,29.6651,28.9235,29.5464,32700.0
2007-11-08 10:00:00,29.94,30.02,29.86,30.0,34500.0,29.6058,29.6849,29.5267,29.6651,34500.0
2007-11-08 10:30:00,30.01,30.02,29.94,29.94,101400.0,29.675,29.6849,29.6058,29.6058,101400.0
2007-11-08 11:00:00,29.95,29.95,29.85,29.85,15800.0,29.6157,29.6157,29.5168,29.5168,15800.0
2007-11-08 11:30:00,29.88,29.9,29.82,29.86,19300.0,29.5464,29.5662,29.4871,29.5267,19300.0
2007-11-08 12:00:00,29.85,29.95,29.82,29.95,10000.0,29.5168,29.6157,29.4871,29.6157,10000.0
2007-11-08 12:30:00,29.94,30.0,29.89,29.95,9500.0,29.6058,29.6651,29.5563,29.6157,9500.0
2007-11-08 13:00:00,29.95,29.95,29.9,29.95,7100.0,29.6157,29.6157,29.5662,29.6157,7100.0
2007-11-08 13:30:00,29.95,29.97,29.65,29.83,12800.0,29.6157,29.6354,29.319,29.497,12800.0
2007-11-08 14:00:00,29.9,29.95,29.66,29.66,20200.0,29.5662,29.6157,29.3289,29.3289,20200.0
2007-11-08 14:30:00,29.71,29.89,29.7,29.89,28900.0,29.3783,29.5563,29.3685,29.5563,28900.0
2007-11-08 15:00:00,29.94,30.1,29.94,30.03,56000.0,29.6058,29.764,29.6058,29.6948,56000.0
2007-11-08 15:30:00,30.03,30.15,30.0,30.0,52300.0,29.6948,29.8134,29.6651,29.6651,52300.0
2007-11-09 09:30:00,29.65,29.66,29.06,29.07,27400.0,29.319,29.3289,28.7356,28.7455,27400.0
2007-11-09 10:00:00,29.08,29.8,29.08,29.67,14000.0,28.7554,29.4673,28.7554,29.3388,14000.0
2007-11-09 10:30:00,29.67,29.8,29.62,29.66,10100.0,29.3388,29.4673,29.2893,29.3289,10100.0
2007-11-09 11:00:00,29.66,29.67,29.53,29.56,8700.0,29.3289,29.3388,29.2004,29.23,8700.0
2007-11-09 11:30:00,29.55,29.57,29.47,29.57,11500.0,29.2201,29.2399,29.141,29.2399,11500.0
2007-11-09 12:00:00,29.59,29.75,29.59,29.73,5600.0,29.2597,29.4179,29.2597,29.3981,5600.0
2007-11-09 12:30:00,29.74,30.08,29.72,29.98,20800.0,29.408,29.7442,29.3882,29.6453,20800.0
2007-11-09 13:00:00,30.02,30.02,29.9,29.9,4900.0,29.6849,29.6849,29.5662,29.5662,4900.0
2007-11-09 13:30:00,29.91,29.98,29.9,29.93,7100.0,29.5761,29.6453,29.5662,29.5959,7100.0
2007-11-09 14:00:00,29.93,30.0,29.88,29.9,11500.0,29.5959,29.6651,29.5464,29.5662,11500.0
2007-11-09 14:30:00,29.88,30.02,29.8,29.87,12400.0,29.5464,29.6849,29.4673,29.5366,12400.0
2007-11-09 15:00:00,29.87,30.0,29.8,29.94,10900.0,29.5366,29.6651,29.4673,29.6058,10900.0
2007-11-09 15:30:00,29.92,30.0,29.8,29.9,18400.0,29.586,29.6651,29.4673,29.5662,18400.0
2007-11-12 09:30:00,29.67,32.0,29.67,30.23,9800.0,29.3388,31.6428,29.3388,29.8925,9800.0
2007-11-12 10:00:00,29.98,30.29,29.95,30.0,6600.0,29.6453,29.9519,29.6157,29.6651,6600.0
2007-11-12 10:30:00,30.05,30.11,29.97,29.97,7400.0,29.7145,29.7739,29.6354,29.6354,7400.0
2007-11-12 11:00:00,29.97,30.04,29.77,29.89,8200.0,29.6354,29.7047,29.4377,29.5563,8200.0
2007-11-12 11:30:00,29.87,30.0,29.85,30.0,3700.0,29.5366,29.6651,29.5168,29.6651,3700.0
2007-11-12 12:00:00,30.0,30.0,29.88,29.95,7600.0,29.6651,29.6651,29.5464,29.6157,7600.0
2007-11-12 12:30:00,29.95,30.0,29.94,29.98,3300.0,29.6157,29.6651,29.6058,29.6453,3300.0
2007-11-12 13:00:00,29.95,29.99,29.75,29.85,6000.0,29.6157,29.6552,29.4179,29.5168,6000.0
2007-11-12 13:30:00,29.89,29.95,29.87,29.94,3600.0,29.5563,29.6157,29.5366,29.6058,3600.0
2007-11-12 14:00:00,29.88,29.98,29.87,29.93,9300.0,29.5464,29.6453,29.5366,29.5959,9300.0
2007-11-12 14:30:00,29.92,29.95,29.82,29.82,10900.0,29.586,29.6157,29.4871,29.4871,10900.0
2007-11-12 15:00:00,29.82,29.84,29.75,29.75,10300.0,29.4871,29.5069,29.4179,29.4179,10300.0
2007-11-12 15:30:00,29.75,29.79,29.04,29.04,24200.0,29.4179,29.4574,28.7158,28.7158,24200.0
2007-11-13 09:30:00,29.3,29.75,29.3,29.71,14400.0,28.9729,29.4179,28.9729,29.3783,14400.0
2007-11-13 10:00:00,29.71,30.0,29.5,29.55,39700.0,29.3783,29.6651,29.1707,29.2201,39700.0
2007-11-13 10:30:00,29.52,29.7,29.52,29.7,7300.0,29.1905,29.3685,29.1905,29.3685,7300.0
2007-11-13 11:00:00,29.7,29.7,29.51,29.6,15200.0,29.3685,29.3685,29.1806,29.2696,15200.0
2007-11-13 11:30:00,29.63,29.65,29.53,29.61,10600.0,29.2992,29.319,29.2004,29.2795,10600.0
2007-11-13 12:00:00,29.61,29.7,29.53,29.56,20100.0,29.2795,29.3685,29.2004,29.23,20100.0
2007-11-13 12:30:00,29.6,29.7,29.59,29.65,5000.0,29.2696,29.3685,29.2597,29.319,5000.0
2007-11-13 13:00:00,29.63,29.63,29.5,29.52,8000.0,29.2992,29.2992,29.1707,29.1905,8000.0
2007-11-13 13:30:00,29.47,29.47,29.27,29.4,6600.0,29.141,29.141,28.9433,29.0718,6600.0
2007-11-13 14:00:00,29.32,29.34,28.41,28.8,38000.0,28.9927,29.0125,28.0929,28.4785,38000.0
2007-11-13 14:30:00,28.8,29.0,28.75,28.84,10300.0,28.4785,28.6763,28.4291,28.5181,10300.0
2007-11-13 15:00:00,28.9,29.25,28.85,29.1,33800.0,28.5774,28.9235,28.5279,28.7752,33800.0
2007-11-13 15:30:00,29.12,29.12,28.87,29.1,23900.0,28.7949,28.7949,28.5477,28.7752,23900.0
2007-11-14 09:30:00,29.16,30.0,29.1,29.33,14700.0,28.8345,29.6651,28.7752,29.0026,14700.0
2007-11-14 10:00:00,29.4,30.0,29.4,29.99,17400.0,29.0718,29.6651,29.0718,29.6552,17400.0
2007-11-14 10:30:00,29.98,30.25,29.98,30.1,16500.0,29.6453,29.9123,29.6453,29.764,16500.0
2007-11-14 11:00:00,30.03,30.25,30.03,30.12,9800.0,29.6948,29.9123,29.6948,29.7838,9800.0
2007-11-14 11:30:00,30.1,30.13,30.1,30.13,4600.0,29.764,29.7937,29.764,29.7937,4600.0
2007-11-14 12:00:00,30.1,30.17,29.51,29.97,59600.0,29.764,29.8332,29.1806,29.6354,59600.0
2007-11-14 12:30:00,29.95,30.02,29.91,29.97,37500.0,29.6157,29.6849,29.5761,29.6354,37500.0
2007-11-14 13:00:00,30.0,30.0,29.79,29.9,16500.0,29.6651,29.6651,29.4574,29.5662,16500.0
2007-11-14 13:30:00,29.91,29.98,29.89,29.94,6600.0,29.5761,29.6453,29.5563,29.6058,6600.0
2007-11-14 14:00:00,29.9,29.91,29.76,29.85,10200.0,29.5662,29.5761,29.4278,29.5168,10200.0
2007-11-14 14:30:00,29.85,30.0,29.75,30.0,10300.0,29.5168,29.6651,29.4179,29.6651,10300.0
2007-11-14 15:00:00,29.96,30.0,29.87,29.91,7500.0,29.6256,29.6651,29.5366,29.5761,7500.0
2007-11-14 15:30:00,29.85,29.95,29.81,29.95,32400.0,29.5168,29.6157,29.4772,29.6157,32400.0
2007-11-15 09:30:00,29.71,30.19,29.71,30.03,2900.0,29.3783,29.853,29.3783,29.6948,2900.0
2007-11-15 10:00:00,30.19,30.5,30.11,30.26,2100.0,29.853,30.1595,29.7739,29.9222,2100.0
2007-11-15 10:30:00,30.44,30.5,30.25,30.26,8100.0,30.1002,30.1595,29.9123,29.9222,8100.0
2007-11-15 11:00:00,30.36,30.36,30.19,30.25,3800.0,30.0211,30.0211,29.853,29.9123,3800.0
2007-11-15 11:30:00,30.26,30.35,30.21,30.21,4700.0,29.9222,30.0112,29.8728,29.8728,4700.0
2007-11-15 12:00:00,30.3,30.3,30.23,30.28,2200.0,29.9618,29.9618,29.8925,29.942,2200.0
2007-11-15 12:30:00,30.29,30.36,30.0,30.1,14300.0,29.9519,30.0211,29.6651,29.764,14300.0
2007-11-15 13:00:00,30.16,30.65,30.15,30.45,12400.0,29.8233,30.3078,29.8134,30.1101,12400.0
2007-11-15 13:30:00,30.6,30.62,30.43,30.53,6300.0,30.2584,30.2782,30.0903,30.1892,6300.0
2007-11-15 14:00:00,30.55,30.69,30.49,30.54,4000.0,30.209,30.3474,30.1496,30.1991,4000.0
2007-11-15 14:30:00,30.54,30.69,30.42,30.44,7200.0,30.1991,30.3474,30.0804,30.1002,7200.0
2007-11-15 15:00:00,30.36,30.4,30.17,30.37,2900.0,30.0211,30.0606,29.8332,30.031,2900.0
2007-11-15 15:30:00,30.3,30.3,30.07,30.2,5300.0,29.9618,29.9618,29.7343,29.8629,5300.0
2007-11-16 09:30:00,30.2,30.2,30.2,30.2,600.0,29.8629,29.8629,29.8629,29.8629,600.0
2007-11-16 10:00:00,30.19,30.2,30.0,30.19,4100.0,29.853,29.8629,29.6651,29.853,4100.0
2007-11-16 10:30:00,30.18,30.18,30.1,30.18,1600.0,29.8431,29.8431,29.764,29.8431,1600.0
2007-11-16 11:00:00,30.18,30.2,30.09,30.09,1100.0,29.8431,29.8629,29.7541,29.7541,1100.0
2007-11-16 11:30:00,30.11,30.13,30.1,30.13,500.0,29.7739,29.7937,29.764,29.7937,500.0
2007-11-16 12:00:00,30.19,30.19,30.11,30.18,400.0,29.853,29.853,29.7739,29.8431,400.0
2007-11-16 12:30:00,30.19,30.25,30.1,30.25,16900.0,29.853,29.9123,29.764,29.9123,16900.0
2007-11-16 13:00:00,30.24,30.45,30.11,30.45,2800.0,29.9024,30.1101,29.7739,30.1101,2800.0
2007-11-16 13:30:00,30.34,30.45,30.34,30.44,1200.0,30.0013,30.1101,30.0013,30.1002,1200.0
2007-11-16 14:00:00,30.44,30.44,30.32,30.32,700.0,30.1002,30.1002,29.9815,29.9815,700.0
2007-11-16 14:30:00,30.32,30.43,30.25,30.4,21600.0,29.9815,30.0903,29.9123,30.0606,21600.0
2007-11-16 15:00:00,30.38,30.38,30.25,30.32,3000.0,30.0409,30.0409,29.9123,29.9815,3000.0
2007-11-16 15:30:00,30.35,30.7,30.27,30.7,21700.0,30.0112,30.3573,29.9321,30.3573,21700.0
2007-11-19 09:30:00,30.05,30.69,30.05,30.2,2000.0,29.7145,30.3474,29.7145,29.8629,2000.0
2007-11-19 10:00:00,30.31,30.33,30.2,30.33,18500.0,29.9716,29.9914,29.8629,29.9914,18500.0
2007-11-19 10:30:00,30.3,30.35,30.0,30.17,55700.0,29.9618,30.0112,29.6651,29.8332,55700.0
2007-11-19 11:00:00,30.13,30.15,29.96,30.0,12400.0,29.7937,29.8134,29.6256,29.6651,12400.0
2007-11-19 11:30:00,30.0,30.01,29.52,29.53,14500.0,29.6651,29.675,29.1905,29.2004,14500.0
2007-11-19 12:00:00,29.46,29.47,28.75,29.08,14500.0,29.1311,29.141,28.4291,28.7554,14500.0
2007-11-19 12:30:00,29.08,29.25,29.0,29.18,17500.0,28.7554,28.9235,28.6763,28.8543,17500.0
2007-11-19 13:00:00,29.2,29.46,29.1,29.28,6300.0,28.874,29.1311,28.7752,28.9531,6300.0
2007-11-19 13:30:00,29.3,29.3,29.15,29.16,16100.0,28.9729,28.9729,28.8246,28.8345,16100.0
2007-11-19 14:00:00,29.16,29.29,29.15,29.25,18200.0,28.8345,28.963,28.8246,28.9235,18200.0
2007-11-19 14:30:00,29.24,29.25,29.16,29.2,11400.0,28.9136,28.9235,28.8345,28.874,11400.0
2007-11-19 15:00:00,29.2,29.2,29.15,29.2,8100.0,28.874,28.874,28.8246,28.874,8100.0
2007-11-19 15:30:00,29.19,29.2,29.1,29.19,39700.0,28.8641,28.874,28.7752,28.8641,39700.0
2007-11-20 09:30:00,29.71,29.71,29.44,29.46,2700.0,29.3783,29.3783,29.1114,29.1311,2700.0
2007-11-20 10:00:00,29.43,29.72,29.43,29.7,19300.0,29.1015,29.3882,29.1015,29.3685,19300.0
2007-11-20 10:30:00,29.7,29.7,29.55,29.57,6300.0,29.3685,29.3685,29.2201,29.2399,6300.0
2007-11-20 11:00:00,29.64,29.67,29.6,29.6,4800.0,29.3091,29.3388,29.2696,29.2696,4800.0
2007-11-20 11:30:00,29.55,29.55,29.42,29.5,17100.0,29.2201,29.2201,29.0916,29.1707,17100.0
2007-11-20 12:00:00,29.41,29.41,29.18,29.18,102300.0,29.0817,29.0817,28.8543,28.8543,102300.0
2007-11-20 12:30:00,29.13,29.22,28.27,28.3,19200.0,28.8048,28.8938,27.9544,27.9841,19200.0
2007-11-20 13:00:00,28.3,28.3,26.61,26.79,43400.0,27.9841,27.9841,26.3129,26.4909,43400.0
2007-11-20 13:30:00,26.77,27.21,26.61,27.0,41000.0,26.4712,26.9062,26.3129,26.6986,41000.0
2007-11-20 14:00:00,27.0,27.15,26.59,26.8,98600.0,26.6986,26.8469,26.2932,26.5008,98600.0
2007-11-20 14:30:00,26.8,26.9,25.63,25.63,61800.0,26.5008,26.5997,25.3439,25.3439,61800.0
2007-11-20 15:00:00,25.59,26.05,25.26,26.05,78000.0,25.3043,25.7592,24.978,25.7592,78000.0
2007-11-20 15:30:00,26.01,27.0,25.99,27.0,240900.0,25.7196,26.6986,25.6999,26.6986,240900.0
2007-11-21 09:30:00,26.33,26.41,25.75,25.85,121400.0,26.0361,26.1152,25.4625,25.5614,121400.0
2007-11-21 10:00:00,25.98,25.98,25.4,25.41,73200.0,25.69,25.69,25.1165,25.1263,73200.0
2007-11-21 10:30:00,25.4,25.4,24.67,24.72,27200.0,25.1165,25.1165,24.3946,24.444,27200.0
2007-11-21 11:00:00,24.89,24.89,23.58,23.68,74300.0,24.6121,24.6121,23.3168,23.4157,74300.0
2007-11-21 11:30:00,23.66,24.0,23.46,23.85,61300.0,23.3959,23.7321,23.1981,23.5838,61300.0
2007-11-21 12:00:00,23.86,24.0,23.8,23.8,43400.0,23.5936,23.7321,23.5343,23.5343,43400.0
2007-11-21 12:30:00,23.8,24.25,23.26,24.22,67600.0,23.5343,23.9793,23.0003,23.9496,67600.0
2007-11-21 13:00:00,24.23,24.35,24.0,24.18,45600.0,23.9595,24.0782,23.7321,23.9101,45600.0
2007-11-21 13:30:00,24.17,24.23,24.15,24.17,26800.0,23.9002,23.9595,23.8804,23.9002,26800.0
2007-11-21 14:00:00,24.15,24.65,24.15,24.54,44600.0,23.8804,24.3748,23.8804,24.2661,44600.0
2007-11-21 14:30:00,24.54,24.58,24.25,24.38,32300.0,24.2661,24.3056,23.9793,24.1078,32300.0
2007-11-21 15:00:00,24.39,25.55,24.38,25.25,94200.0,24.1177,25.2648,24.1078,24.9681,94200.0
2007-11-21 15:30:00,25.25,25.29,24.29,24.38,43600.0,24.9681,25.0077,24.0188,24.1078,43600.0
2007-11-23 09:30:00,23.74,24.24,23.5,23.52,24300.0,23.475,23.9694,23.2377,23.2574,24300.0
2007-11-23 10:00:00,23.3,24.0,22.85,23.5,22100.0,23.0399,23.7321,22.5949,23.2377,22100.0
2007-11-23 10:30:00,23.52,23.85,23.51,23.66,5100.0,23.2574,23.5838,23.2476,23.3959,5100.0
2007-11-23 11:00:00,23.69,23.83,23.64,23.65,1200.0,23.4255,23.564,23.3761,23.386,1200.0
2007-11-23 11:30:00,23.79,23.8,23.66,23.75,1600.0,23.5244,23.5343,23.3959,23.4849,1600.0
2007-11-23 12:00:00,23.74,23.76,23.64,23.76,6900.0,23.475,23.4948,23.3761,23.4948,6900.0
2007-11-23 12:30:00,23.65,24.17,23.65,24.17,36700.0,23.386,23.9002,23.386,23.9002,36700.0
2007-11-26 09:30:00,24.77,24.77,24.0,24.6,11100.0,24.4935,24.4935,23.7321,24.3254,11100.0
2007-11-26 10:00:00,24.7,24.96,24.6,24.94,6700.0,24.4243,24.6814,24.3254,24.6616,6700.0
2007-11-26 10:30:00,24.99,25.33,24.94,25.12,8100.0,24.711,25.0472,24.6616,24.8396,8100.0
2007-11-26 11:00:00,25.12,25.23,24.8,24.88,17800.0,24.8396,24.9484,24.5232,24.6023,17800.0
2007-11-26 11:30:00,24.8,24.97,24.8,24.95,1600.0,24.5232,24.6913,24.5232,24.6715,1600.0
2007-11-26 12:00:00,25.0,25.04,24.81,24.9,8100.0,24.7209,24.7605,24.533,24.622,8100.0
2007-11-26 12:30:00,24.98,25.1,24.9,24.94,16900.0,24.7011,24.8198,24.622,24.6616,16900.0
2007-11-26 13:00:00,24.97,25.05,24.9,25.05,26100.0,24.6913,24.7704,24.622,24.7704,26100.0
2007-11-26 13:30:00,25.01,25.11,25.01,25.02,7700.0,24.7308,24.8297,24.7308,24.7407,7700.0
2007-11-26 14:00:00,25.0,25.02,24.8,24.95,16900.0,24.7209,24.7407,24.5232,24.6715,16900.0
2007-11-26 14:30:00,24.96,25.0,24.87,24.94,33200.0,24.6814,24.7209,24.5924,24.6616,33200.0
2007-11-26 15:00:00,24.93,24.96,24.61,24.67,34400.0,24.6517,24.6814,24.3353,24.3946,34400.0
2007-11-26 15:30:00,24.66,24.66,24.0,24.2,43200.0,24.3847,24.3847,23.7321,23.9299,43200.0
2007-11-27 09:30:00,24.44,25.0,24.32,24.41,14000.0,24.1672,24.7209,24.0485,24.1375,14000.0
2007-11-27 10:00:00,24.55,24.83,24.43,24.83,11500.0,24.2759,24.5528,24.1573,24.5528,11500.0
2007-11-27 10:30:00,24.72,24.77,24.5,24.74,21000.0,24.444,24.4935,24.2265,24.4638,21000.0
2007-11-27 11:00:00,24.74,24.91,24.39,24.41,34200.0,24.4638,24.6319,24.1177,24.1375,34200.0
2007-11-27 11:30:00,24.44,24.45,24.36,24.39,20300.0,24.1672,24.1771,24.0881,24.1177,20300.0
2007-11-27 12:00:00,24.34,24.47,24.34,24.43,1000.0,24.0683,24.1968,24.0683,24.1573,1000.0
2007-11-27 12:30:00,24.36,24.5,24.2,24.21,30600.0,24.0881,24.2265,23.9299,23.9397,30600.0
2007-11-27 13:00:00,24.19,24.29,24.15,24.17,7400.0,23.92,24.0188,23.8804,23.9002,7400.0
2007-11-27 13:30:00,24.12,24.21,24.07,24.19,9800.0,23.8507,23.9397,23.8013,23.92,9800.0
2007-11-27 14:00:00,24.21,24.34,24.0,24.0,13600.0,23.9397,24.0683,23.7321,23.7321,13600.0
2007-11-27 14:30:00,24.0,24.1,24.0,24.1,3800.0,23.7321,23.831,23.7321,23.831,3800.0
2007-11-27 15:00:00,24.06,24.18,24.05,24.1,7900.0,23.7914,23.9101,23.7815,23.831,7900.0
2007-11-27 15:30:00,24.1,24.27,23.8,23.95,34000.0,23.831,23.9991,23.5343,23.6826,34000.0
2007-11-28 09:30:00,24.47,24.71,24.2,24.3,19400.0,24.1968,24.4342,23.9299,24.0287,19400.0
2007-11-28 10:00:00,24.22,24.72,24.21,24.72,21300.0,23.9496,24.444,23.9397,24.444,21300.0
2007-11-28 10:30:00,24.78,25.01,24.78,24.97,19800.0,24.5034,24.7308,24.5034,24.6913,19800.0
2007-11-28 11:00:00,24.96,24.96,24.66,24.72,17500.0,24.6814,24.6814,24.3847,24.444,17500.0
2007-11-28 11:30:00,24.74,24.85,24.7,24.84,16800.0,24.4638,24.5726,24.4243,24.5627,16800.0
2007-11-28 12:00:00,24.82,25.25,24.8,25.21,51100.0,24.5429,24.9681,24.5232,24.9286,51100.0
2007-11-28 12:30:00,25.16,25.2,24.77,24.81,18400.0,24.8791,24.9187,24.4935,24.533,18400.0
2007-11-28 13:00:00,24.76,24.99,24.65,24.83,13100.0,24.4836,24.711,24.3748,24.5528,13100.0
2007-11-28 13:30:00,24.82,25.0,24.81,24.95,13500.0,24.5429,24.7209,24.533,24.6715,13500.0
2007-11-28 14:00:00,24.93,25.03,24.9,25.02,19600.0,24.6517,24.7506,24.622,24.7407,19600.0
2007-11-28 14:30:00,25.02,25.23,25.0,25.11,75700.0,24.7407,24.9484,24.7209,24.8297,75700.0
2007-11-28 15:00:00,25.1,25.31,24.75,24.75,55400.0,24.8198,25.0275,24.4737,24.4737,55400.0
2007-11-28 15:30:00,24.93,24.93,24.76,24.85,74300.0,24.6517,24.6517,24.4836,24.5726,74300.0
2007-11-29 09:30:00,24.49,25.02,24.49,24.87,67200.0,24.2166,24.7407,24.2166,24.5924,67200.0
2007-11-29 10:00:00,24.84,24.9,24.75,24.82,7300.0,24.5627,24.622,24.4737,24.5429,7300.0
2007-11-29 10:30:00,24.82,24.91,24.73,24.85,13400.0,24.5429,24.6319,24.4539,24.5726,13400.0
2007-11-29 11:00:00,24.85,24.9,24.75,24.75,40900.0,24.5726,24.622,24.4737,24.4737,40900.0
2007-11-29 11:30:00,24.76,24.88,24.75,24.75,9700.0,24.4836,24.6023,24.4737,24.4737,9700.0
2007-11-29 12:00:00,24.76,24.79,24.44,24.44,16000.0,24.4836,24.5133,24.1672,24.1672,16000.0
2007-11-29 12:30:00,24.45,24.47,24.21,24.21,19600.0,24.1771,24.1968,23.9397,23.9397,19600.0
2007-11-29 13:00:00,24.21,24.25,24.19,24.2,12100.0,23.9397,23.9793,23.92,23.9299,12100.0
2007-11-29 13:30:00,24.21,24.27,24.2,24.25,7400.0,23.9397,23.9991,23.9299,23.9793,7400.0
2007-11-29 14:00:00,24.27,24.85,24.25,24.85,13100.0,23.9991,24.5726,23.9793,24.5726,13100.0
2007-11-29 14:30:00,24.75,24.93,24.66,24.75,10600.0,24.4737,24.6517,24.3847,24.4737,10600.0
2007-11-29 15:00:00,24.75,24.9,24.75,24.8,18600.0,24.4737,24.622,24.4737,24.5232,18600.0
2007-11-29 15:30:00,24.8,25.0,24.66,24.79,99400.0,24.5232,24.7209,24.3847,24.5133,99400.0
2007-11-30 09:30:00,25.0,25.05,24.76,24.94,9100.0,24.7209,24.7704,24.4836,24.6616,9100.0
2007-11-30 10:00:00,25.0,25.13,24.86,25.13,18300.0,24.7209,24.8495,24.5825,24.8495,18300.0
2007-11-30 10:30:00,25.13,25.98,25.13,25.85,21700.0,24.8495,25.69,24.8495,25.5614,21700.0
2007-11-30 11:00:00,25.84,26.0,25.0,25.02,21900.0,25.5515,25.7098,24.7209,24.7407,21900.0
2007-11-30 11:30:00,25.34,25.35,25.25,25.25,4600.0,25.0571,25.067,24.9681,24.9681,4600.0
2007-11-30 12:00:00,25.25,25.35,25.25,25.35,2000.0,24.9681,25.067,24.9681,25.067,2000.0
2007-11-30 12:30:00,25.35,25.6,25.29,25.6,9500.0,25.067,25.3142,25.0077,25.3142,9500.0
2007-11-30 13:00:00,25.55,25.84,25.4,25.83,11700.0,25.2648,25.5515,25.1165,25.5417,11700.0
2007-11-30 13:30:00,25.78,26.0,25.65,25.8,12300.0,25.4922,25.7098,25.3637,25.512,12300.0
2007-11-30 14:00:00,25.8,25.9,25.55,25.77,13300.0,25.512,25.6109,25.2648,25.4823,13300.0
2007-11-30 14:30:00,25.77,25.9,25.55,25.87,14000.0,25.4823,25.6109,25.2648,25.5812,14000.0
2007-11-30 15:00:00,25.83,25.99,25.81,25.85,10900.0,25.5417,25.6999,25.5219,25.5614,10900.0
2007-11-30 15:30:00,25.89,26.23,25.0,25.5,36200.0,25.601,25.9372,24.7209,25.2153,36200.0
2007-12-03 09:30:00,25.98,26.4,25.98,26.39,50600.0,25.69,26.1053,25.69,26.0954,50600.0
2007-12-03 10:00:00,26.41,26.5,26.28,26.4,41800.0,26.1152,26.2042,25.9866,26.1053,41800.0
2007-12-03 10:30:00,26.4,26.75,26.4,26.5,30400.0,26.1053,26.4514,26.1053,26.2042,30400.0
2007-12-03 11:00:00,26.67,26.67,26.42,26.42,70200.0,26.3723,26.3723,26.1251,26.1251,70200.0
2007-12-03 11:30:00,26.46,26.47,26.26,26.3,1700.0,26.1646,26.1745,25.9669,26.0064,1700.0
2007-12-03 12:00:00,26.26,26.26,25.85,25.89,11500.0,25.9669,25.9669,25.5614,25.601,11500.0
2007-12-03 12:30:00,25.85,26.15,25.83,25.96,12400.0,25.5614,25.8581,25.5417,25.6702,12400.0
2007-12-03 13:00:00,26.0,26.0,25.91,25.92,15900.0,25.7098,25.7098,25.6208,25.6306,15900.0
2007-12-03 13:30:00,25.92,25.92,25.55,25.63,23100.0,25.6306,25.6306,25.2648,25.3439,23100.0
2007-12-03 14:00:00,25.67,25.83,25.62,25.82,3600.0,25.3834,25.5417,25.334,25.5318,3600.0
2007-12-03 14:30:00,25.82,25.85,25.8,25.8,6600.0,25.5318,25.5614,25.512,25.512,6600.0
2007-12-03 15:00:00,25.8,26.01,25.77,26.01,23800.0,25.512,25.7196,25.4823,25.7196,23800.0
2007-12-03 15:30:00,25.9,26.3,25.89,26.3,21500.0,25.6109,26.0064,25.601,26.0064,21500.0
2007-12-04 09:30:00,26.29,26.29,26.08,26.2,11100.0,25.9965,25.9965,25.7889,25.9075,11100.0
2007-12-04 10:00:00,26.2,26.66,26.2,26.45,11500.0,25.9075,26.3624,25.9075,26.1547,11500.0
2007-12-04 10:30:00,26.45,26.45,26.39,26.44,4800.0,26.1547,26.1547,26.0954,26.1448,4800.0
2007-12-04 11:00:00,26.43,26.43,26.2,26.3,7100.0,26.135,26.135,25.9075,26.0064,7100.0
2007-12-04 11:30:00,26.18,26.24,26.12,26.2,10800.0,25.8877,25.9471,25.8284,25.9075,10800.0
2007-12-04 12:00:00,26.22,26.38,26.22,26.38,18400.0,25.9273,26.0855,25.9273,26.0855,18400.0
2007-12-04 12:30:00,26.38,26.38,26.3,26.3,4400.0,26.0855,26.0855,26.0064,26.0064,4400.0
2007-12-04 13:00:00,26.3,26.31,26.2,26.21,7600.0,26.0064,26.0163,25.9075,25.9174,7600.0
2007-12-04 13:30:00,26.2,26.23,26.11,26.16,14900.0,25.9075,25.9372,25.8185,25.868,14900.0
2007-12-04 14:00:00,26.18,26.2,26.14,26.15,7800.0,25.8877,25.9075,25.8482,25.8581,7800.0
2007-12-04 14:30:00,26.15,26.2,26.08,26.2,15800.0,25.8581,25.9075,25.7889,25.9075,15800.0
2007-12-04 15:00:00,26.24,26.25,26.13,26.15,30100.0,25.9471,25.957,25.8383,25.8581,30100.0
2007-12-04 15:30:00,26.06,26.1,25.73,25.85,34200.0,25.7691,25.8086,25.4428,25.5614,34200.0
2007-12-05 09:30:00,26.08,26.13,26.08,26.1,5600.0,25.7889,25.8383,25.7889,25.8086,5600.0
2007-12-05 10:00:00,26.14,26.17,26.14,26.17,6900.0,25.8482,25.8779,25.8482,25.8779,6900.0
2007-12-05 10:30:00,26.1,26.19,26.06,26.06,1500.0,25.8086,25.8976,25.7691,25.7691,1500.0
2007-12-05 11:00:00,26.15,26.34,26.06,26.21,10600.0,25.8581,26.046,25.7691,25.9174,10600.0
2007-12-05 11:30:00,26.22,26.3,26.22,26.25,57900.0,25.9273,26.0064,25.9273,25.957,57900.0
2007-12-05 12:00:00,26.22,26.3,26.12,26.12,9300.0,25.9273,26.0064,25.8284,25.8284,9300.0
2007-12-05 12:30:00,26.12,26.12,26.07,26.07,700.0,25.8284,25.8284,25.779,25.779,700.0
2007-12-05 13:00:00,26.13,26.15,26.09,26.1,13700.0,25.8383,25.8581,25.7988,25.8086,13700.0
2007-12-05 13:30:00,26.14,26.17,26.12,26.15,6000.0,25.8482,25.8779,25.8284,25.8581,6000.0
2007-12-05 14:00:00,26.15,26.25,26.01,26.01,5900.0,25.8581,25.957,25.7196,25.7196,5900.0
2007-12-05 14:30:00,26.19,26.22,26.12,26.12,8700.0,25.8976,25.9273,25.8284,25.8284,8700.0
2007-12-05 15:00:00,26.11,26.45,26.05,26.26,27600.0,25.8185,26.1547,25.7592,25.9669,27600.0
2007-12-05 15:30:00,26.24,26.75,26.2,26.54,12200.0,25.9471,26.4514,25.9075,26.2437,12200.0
2007-12-06 09:30:00,26.55,26.9,26.55,26.9,1700.0,26.2536,26.5997,26.2536,26.5997,1700.0
2007-12-06 10:00:00,26.85,26.85,26.85,26.85,200.0,26.5503,26.5503,26.5503,26.5503,200.0
2007-12-06 10:30:00,26.85,26.9,26.82,26.9,1600.0,26.5503,26.5997,26.5206,26.5997,1600.0
2007-12-06 11:00:00,26.9,26.9,26.9,26.9,300.0,26.5997,26.5997,26.5997,26.5997,300.0
2007-12-06 11:30:00,26.9,27.0,26.81,26.87,2600.0,26.5997,26.6986,26.5107,26.57,2600.0
2007-12-06 12:00:00,26.9,26.94,26.87,26.94,6000.0,26.5997,26.6393,26.57,26.6393,6000.0
2007-12-06 12:30:00,26.92,26.94,26.91,26.94,2100.0,26.6195,26.6393,26.6096,26.6393,2100.0
2007-12-06 13:00:00,26.93,26.93,26.82,26.87,4000.0,26.6294,26.6294,26.5206,26.57,4000.0
2007-12-06 13:30:00,26.87,27.15,26.87,27.03,39000.0,26.57,26.8469,26.57,26.7283,39000.0
2007-12-06 14:00:00,27.13,27.18,27.08,27.18,3800.0,26.8271,26.8766,26.7777,26.8766,3800.0
2007-12-06 14:30:00,27.3,27.4,26.92,27.21,6600.0,26.9952,27.0941,26.6195,26.9062,6600.0
2007-12-06 15:00:00,27.2,27.22,27.0,27.1,6700.0,26.8964,26.9161,26.6986,26.7975,6700.0
2007-12-06 15:30:00,27.19,27.5,27.08,27.49,13800.0,26.8865,27.193,26.7777,27.1831,13800.0
2007-12-07 09:30:00,27.67,27.94,27.66,27.78,1100.0,27.3611,27.6281,27.3512,27.4699,1100.0
2007-12-07 10:00:00,27.78,27.78,27.78,27.78,100.0,27.4699,27.4699,27.4699,27.4699,100.0
2007-12-07 10:30:00,27.9,27.91,27.89,27.91,2200.0,27.5885,27.5984,27.5787,27.5984,2200.0
2007-12-07 11:00:00,27.9,27.91,27.79,27.91,17700.0,27.5885,27.5984,27.4798,27.5984,17700.0
2007-12-07 11:30:00,27.91,27.91,27.81,27.9,4000.0,27.5984,27.5984,27.4996,27.5885,4000.0
2007-12-07 12:00:00,27.91,27.91,27.9,27.91,4700.0,27.5984,27.5984,27.5885,27.5984,4700.0
2007-12-07 12:30:00,27.98,28.24,27.98,28.07,7600.0,27.6677,27.9248,27.6677,27.7566,7600.0
2007-12-07 13:00:00,28.04,28.13,27.78,27.78,4200.0,27.727,27.816,27.4699,27.4699,4200.0
2007-12-07 13:30:00,27.93,28.34,27.93,28.34,2400.0,27.6182,28.0236,27.6182,28.0236,2400.0
2007-12-07 14:00:00,28.4,28.69,28.2,28.69,16900.0,28.083,28.3697,27.8852,28.3697,16900.0
2007-12-07 14:30:00,28.51,28.85,28.41,28.56,17800.0,28.1917,28.5279,28.0929,28.2412,17800.0
2007-12-07 15:00:00,28.55,28.57,27.89,27.89,7000.0,28.2313,28.2511,27.5787,27.5787,7000.0
2007-12-07 15:30:00,27.83,28.41,27.7,27.98,16500.0,27.5193,28.0929,27.3908,27.6677,16500.0
2007-12-10 09:30:00,28.23,28.53,28.13,28.13,7900.0,27.9149,28.2115,27.816,27.816,7900.0
2007-12-10 10:00:00,28.15,28.15,27.92,27.99,2600.0,27.8358,27.8358,27.6083,27.6775,2600.0
2007-12-10 10:30:00,27.98,28.1,27.98,28.1,15500.0,27.6677,27.7863,27.6677,27.7863,15500.0
2007-12-10 11:00:00,28.0,28.09,28.0,28.01,15300.0,27.6874,27.7764,27.6874,27.6973,15300.0
2007-12-10 11:30:00,28.05,28.05,27.9,27.98,4100.0,27.7369,27.7369,27.5885,27.6677,4100.0
2007-12-10 12:00:00,27.95,27.95,27.83,27.84,2600.0,27.638,27.638,27.5193,27.5292,2600.0
2007-12-10 12:30:00,27.83,27.85,27.75,27.75,7200.0,27.5193,27.5391,27.4402,27.4402,7200.0
2007-12-10 13:00:00,27.76,27.76,27.37,27.37,9000.0,27.4501,27.4501,27.0645,27.0645,9000.0
2007-12-10 13:30:00,27.39,27.44,27.31,27.4,9400.0,27.0842,27.1337,27.0051,27.0941,9400.0
2007-12-10 14:00:00,27.44,27.44,26.91,27.17,16100.0,27.1337,27.1337,26.6096,26.8667,16100.0
2007-12-10 14:30:00,27.08,27.08,26.53,26.78,34000.0,26.7777,26.7777,26.2338,26.481,34000.0
2007-12-10 15:00:00,26.79,27.67,26.79,27.36,39800.0,26.4909,27.3611,26.4909,27.0546,39800.0
2007-12-10 15:30:00,27.36,27.6,27.34,27.5,61700.0,27.0546,27.2919,27.0348,27.193,61700.0
2007-12-11 09:30:00,26.5,26.79,24.0,24.0,124000.0,26.2042,26.4909,23.7321,23.7321,124000.0
2007-12-11 10:00:00,24.0,24.74,21.01,21.21,569600.0,23.7321,24.4638,20.7755,20.9732,569600.0
2007-12-11 10:30:00,21.21,22.5,19.35,22.37,1278000.0,20.9732,22.2488,19.134,22.1203,1278000.0
2007-12-11 11:00:00,22.35,22.79,22.0,22.47,274900.0,22.1005,22.5356,21.7544,22.2192,274900.0
2007-12-11 11:30:00,22.4,22.4,21.75,21.75,245900.0,22.1499,22.1499,21.5072,21.5072,245900.0
2007-12-11 12:00:00,21.75,22.25,21.5,22.25,145600.0,21.5072,22.0016,21.26,22.0016,145600.0
2007-12-11 12:30:00,22.11,22.43,21.34,21.34,73500.0,21.8632,22.1796,21.1018,21.1018,73500.0
2007-12-11 13:00:00,21.32,21.56,20.85,20.99,91600.0,21.082,21.3193,20.6172,20.7557,91600.0
2007-12-11 13:30:00,20.98,21.59,20.41,21.53,126500.0,20.7458,21.349,20.1822,21.2897,126500.0
2007-12-11 14:00:00,21.5,21.75,21.46,21.5,167900.0,21.26,21.5072,21.2204,21.26,167900.0
2007-12-11 14:30:00,21.26,21.27,20.75,21.0,102300.0,21.0227,21.0326,20.5184,20.7656,102300.0
2007-12-11 15:00:00,21.0,21.18,20.67,21.0,123700.0,20.7656,20.9436,20.4393,20.7656,123700.0
2007-12-11 15:30:00,20.91,20.97,20.42,20.91,152900.0,20.6766,20.7359,20.192,20.6766,152900.0
2007-12-12 09:30:00,21.65,21.85,21.01,21.62,94700.0,21.4083,21.6061,20.7755,21.3787,94700.0
2007-12-12 10:00:00,21.65,21.75,21.19,21.23,143300.0,21.4083,21.5072,20.9535,20.993,143300.0
2007-12-12 10:30:00,21.3,21.3,20.75,20.75,68300.0,21.0622,21.0622,20.5184,20.5184,68300.0
2007-12-12 11:00:00,20.75,21.04,20.75,20.95,33300.0,20.5184,20.8051,20.5184,20.7161,33300.0
2007-12-12 11:30:00,20.99,21.0,20.85,20.85,76800.0,20.7557,20.7656,20.6172,20.6172,76800.0
2007-12-12 12:00:00,20.85,20.85,19.92,19.92,36900.0,20.6172,20.6172,19.6976,19.6976,36900.0
2007-12-12 12:30:00,19.93,20.15,18.41,18.75,92300.0,19.7075,19.9251,18.2045,18.5407,92300.0
2007-12-12 13:00:00,18.6,19.45,18.49,19.3,58500.0,18.3924,19.2329,18.2836,19.0846,58500.0
2007-12-12 13:30:00,19.43,19.96,19.18,19.24,45200.0,19.2131,19.7372,18.9659,19.0252,45200.0
2007-12-12 14:00:00,19.25,19.5,19.24,19.5,33300.0,19.0351,19.2823,19.0252,19.2823,33300.0
2007-12-12 14:30:00,19.48,19.88,19.42,19.86,44200.0,19.2625,19.6581,19.2032,19.6383,44200.0
2007-12-12 15:00:00,19.87,20.0,19.46,19.55,213100.0,19.6482,19.7767,19.2428,19.3318,213100.0
2007-12-12 15:30:00,19.55,19.67,19.5,19.59,144200.0,19.3318,19.4504,19.2823,19.3713,144200.0
2007-12-13 09:30:00,19.55,19.76,19.5,19.6,198900.0,19.3318,19.5394,19.2823,19.3812,198900.0
2007-12-13 10:00:00,19.53,19.53,19.15,19.15,101500.0,19.312,19.312,18.9362,18.9362,101500.0
2007-12-13 10:30:00,19.16,19.22,18.8,18.91,223900.0,18.9461,19.0054,18.5901,18.6989,223900.0
2007-12-13 11:00:00,19.0,19.0,18.59,18.59,91600.0,18.7879,18.7879,18.3825,18.3825,91600.0
2007-12-13 11:30:00,18.63,18.63,18.05,18.5,209300.0,18.422,18.422,17.8485,18.2935,209300.0
2007-12-13 12:00:00,18.3,18.45,18.09,18.19,67200.0,18.0957,18.244,17.8881,17.9869,67200.0
2007-12-13 12:30:00,18.1,18.19,18.03,18.03,36400.0,17.8979,17.9869,17.8287,17.8287,36400.0
2007-12-13 13:00:00,18.05,18.4,17.53,18.39,59600.0,17.8485,18.1946,17.3343,18.1847,59600.0
2007-12-13 13:30:00,18.4,18.5,18.3,18.5,12900.0,18.1946,18.2935,18.0957,18.2935,12900.0
2007-12-13 14:00:00,18.43,18.6,18.3,18.6,56100.0,18.2243,18.3924,18.0957,18.3924,56100.0
2007-12-13 14:30:00,18.56,18.6,18.5,18.58,19600.0,18.3528,18.3924,18.2935,18.3726,19600.0
2007-12-13 15:00:00,18.56,18.61,18.55,18.55,70500.0,18.3528,18.4023,18.3429,18.3429,70500.0
2007-12-13 15:30:00,18.6,18.61,18.4,18.4,48800.0,18.3924,18.4023,18.1946,18.1946,48800.0
2007-12-14 09:30:00,18.7,18.7,18.1,18.29,18600.0,18.4912,18.4912,17.8979,18.0858,18600.0
2007-12-14 10:00:00,18.25,18.4,18.25,18.4,6600.0,18.0463,18.1946,18.0463,18.1946,6600.0
2007-12-14 10:30:00,18.4,18.46,18.3,18.46,21200.0,18.1946,18.2539,18.0957,18.2539,21200.0
2007-12-14 11:00:00,18.46,18.56,18.43,18.5,17100.0,18.2539,18.3528,18.2243,18.2935,17100.0
2007-12-14 11:30:00,18.47,18.51,18.47,18.51,7600.0,18.2638,18.3034,18.2638,18.3034,7600.0
2007-12-14 12:00:00,18.5,18.64,18.5,18.57,8200.0,18.2935,18.4319,18.2935,18.3627,8200.0
2007-12-14 12:30:00,18.55,18.68,18.55,18.58,9400.0,18.3429,18.4715,18.3429,18.3726,9400.0
2007-12-14 13:00:00,18.65,18.65,18.55,18.55,4900.0,18.4418,18.4418,18.3429,18.3429,4900.0
2007-12-14 13:30:00,18.56,18.56,18.53,18.55,10500.0,18.3528,18.3528,18.3231,18.3429,10500.0
2007-12-14 14:00:00,18.55,18.55,18.47,18.47,5900.0,18.3429,18.3429,18.2638,18.2638,5900.0
2007-12-14 14:30:00,18.5,18.55,18.48,18.55,18400.0,18.2935,18.3429,18.2737,18.3429,18400.0
2007-12-14 15:00:00,18.51,18.55,18.5,18.55,7000.0,18.3034,18.3429,18.2935,18.3429,7000.0
2007-12-14 15:30:00,18.55,18.58,18.5,18.55,21500.0,18.3429,18.3726,18.2935,18.3429,21500.0
2007-12-17 09:30:00,18.6,18.6,18.09,18.15,2500.0,18.3924,18.3924,17.8881,17.9474,2500.0
2007-12-17 10:00:00,18.24,18.24,18.07,18.15,3600.0,18.0364,18.0364,17.8683,17.9474,3600.0
2007-12-17 10:30:00,18.15,18.24,17.66,17.66,28800.0,17.9474,18.0364,17.4629,17.4629,28800.0
2007-12-17 11:00:00,17.74,17.85,17.74,17.8,19600.0,17.542,17.6507,17.542,17.6013,19600.0
2007-12-17 11:30:00,17.8,17.8,17.69,17.75,10300.0,17.6013,17.6013,17.4925,17.5519,10300.0
2007-12-17 12:00:00,17.75,17.75,17.41,17.57,17600.0,17.5519,17.5519,17.2156,17.3739,17600.0
2007-12-17 12:30:00,17.52,17.78,17.52,17.76,8600.0,17.3244,17.5815,17.3244,17.5617,8600.0
2007-12-17 13:00:00,17.88,18.08,17.83,17.95,14900.0,17.6804,17.8782,17.631,17.7496,14900.0
2007-12-17 13:30:00,17.87,17.95,17.78,17.85,4500.0,17.6705,17.7496,17.5815,17.6507,4500.0
2007-12-17 14:00:00,17.77,17.85,17.75,17.85,7600.0,17.5716,17.6507,17.5519,17.6507,7600.0
2007-12-17 14:30:00,17.84,17.85,17.7,17.83,6000.0,17.6408,17.6507,17.5024,17.631,6000.0
2007-12-17 15:00:00,17.84,17.95,17.72,17.94,14200.0,17.6408,17.7496,17.5222,17.7397,14200.0
2007-12-17 15:30:00,17.89,18.0,17.86,17.89,20200.0,17.6903,17.7991,17.6606,17.6903,20200.0
2007-12-18 09:30:00,18.0,18.0,17.9,17.94,7500.0,17.7991,17.7991,17.7002,17.7397,7500.0
2007-12-18 10:00:00,17.89,17.94,17.85,17.91,4300.0,17.6903,17.7397,17.6507,17.7101,4300.0
2007-12-18 10:30:00,17.86,17.93,17.78,17.8,11100.0,17.6606,17.7298,17.5815,17.6013,11100.0
2007-12-18 11:00:00,17.77,17.81,17.61,17.63,10200.0,17.5716,17.6112,17.4134,17.4332,10200.0
2007-12-18 11:30:00,17.56,17.56,17.46,17.46,14000.0,17.364,17.364,17.2651,17.2651,14000.0
2007-12-18 12:00:00,17.46,17.53,17.12,17.17,35600.0,17.2651,17.3343,16.9289,16.9783,35600.0
2007-12-18 12:30:00,17.17,17.39,17.15,17.32,7600.0,16.9783,17.1959,16.9586,17.1267,7600.0
2007-12-18 13:00:00,17.26,17.41,17.26,17.41,8200.0,17.0673,17.2156,17.0673,17.2156,8200.0
2007-12-18 13:30:00,17.44,17.63,17.44,17.51,17200.0,17.2453,17.4332,17.2453,17.3145,17200.0
2007-12-18 14:00:00,17.51,17.51,17.4,17.4,7600.0,17.3145,17.3145,17.2058,17.2058,7600.0
2007-12-18 14:30:00,17.39,17.46,17.19,17.19,13200.0,17.1959,17.2651,16.9981,16.9981,13200.0
2007-12-18 15:00:00,17.19,17.43,17.19,17.31,24100.0,16.9981,17.2354,16.9981,17.1168,24100.0
2007-12-18 15:30:00,17.3,18.0,17.3,17.79,58800.0,17.1069,17.7991,17.1069,17.5914,58800.0
2007-12-19 09:30:00,17.81,17.81,17.1,17.4,13300.0,17.6112,17.6112,16.9091,17.2058,13300.0
2007-12-19 10:00:00,17.46,17.65,17.45,17.5,14000.0,17.2651,17.453,17.2552,17.3046,14000.0
2007-12-19 10:30:00,17.53,17.75,17.53,17.74,17600.0,17.3343,17.5519,17.3343,17.542,17600.0
2007-12-19 11:00:00,17.75,17.75,17.69,17.73,3000.0,17.5519,17.5519,17.4925,17.5321,3000.0
2007-12-19 11:30:00,17.75,17.78,17.66,17.78,11500.0,17.5519,17.5815,17.4629,17.5815,11500.0
2007-12-19 12:00:00,17.75,17.81,17.71,17.75,10200.0,17.5519,17.6112,17.5123,17.5519,10200.0
2007-12-19 12:30:00,17.75,17.86,17.75,17.82,9100.0,17.5519,17.6606,17.5519,17.6211,9100.0
2007-12-19 13:00:00,17.78,17.85,17.75,17.76,7600.0,17.5815,17.6507,17.5519,17.5617,7600.0
2007-12-19 13:30:00,17.81,17.82,17.7,17.72,6800.0,17.6112,17.6211,17.5024,17.5222,6800.0
2007-12-19 14:00:00,17.7,17.92,17.7,17.78,17900.0,17.5024,17.72,17.5024,17.5815,17900.0
2007-12-19 14:30:00,17.76,17.78,17.75,17.75,8500.0,17.5617,17.5815,17.5519,17.5519,8500.0
2007-12-19 15:00:00,17.75,17.79,17.75,17.76,7800.0,17.5519,17.5914,17.5519,17.5617,7800.0
2007-12-19 15:30:00,17.78,17.87,17.75,17.75,14300.0,17.5815,17.6705,17.5519,17.5519,14300.0
2007-12-20 09:30:00,17.75,17.75,17.0,17.0,14300.0,17.5519,17.5519,16.8102,16.8102,14300.0
2007-12-20 10:00:00,17.0,17.15,16.88,17.1,29100.0,16.8102,16.9586,16.6916,16.9091,29100.0
2007-12-20 10:30:00,17.11,17.14,17.05,17.11,2900.0,16.919,16.9487,16.8597,16.919,2900.0
2007-12-20 11:00:00,17.12,17.15,17.07,17.1,17900.0,16.9289,16.9586,16.8794,16.9091,17900.0
2007-12-20 11:30:00,17.11,17.14,17.0,17.01,5700.0,16.919,16.9487,16.8102,16.8201,5700.0
2007-12-20 12:00:00,17.0,17.02,16.68,16.68,9300.0,16.8102,16.83,16.4938,16.4938,9300.0
2007-12-20 12:30:00,16.72,16.72,16.62,16.71,13300.0,16.5334,16.5334,16.4345,16.5235,13300.0
2007-12-20 13:00:00,16.75,16.83,16.7,16.82,17000.0,16.563,16.6421,16.5136,16.6322,17000.0
2007-12-20 13:30:00,16.82,16.86,16.8,16.81,6300.0,16.6322,16.6718,16.6125,16.6223,6300.0
2007-12-20 14:00:00,16.83,16.95,16.75,16.75,15000.0,16.6421,16.7608,16.563,16.563,15000.0
2007-12-20 14:30:00,16.76,16.78,16.5,16.51,53400.0,16.5729,16.5927,16.3158,16.3257,53400.0
2007-12-20 15:00:00,16.51,16.68,16.5,16.61,23700.0,16.3257,16.4938,16.3158,16.4246,23700.0
2007-12-20 15:30:00,16.61,16.91,16.6,16.76,41500.0,16.4246,16.7212,16.4147,16.5729,41500.0
2007-12-21 09:30:00,17.0,17.15,16.82,16.83,103400.0,16.8102,16.9586,16.6322,16.6421,103400.0
2007-12-21 10:00:00,16.9,16.9,16.74,16.85,20700.0,16.7113,16.7113,16.5531,16.6619,20700.0
2007-12-21 10:30:00,16.85,16.85,15.6,16.0,53700.0,16.6619,16.6619,15.4259,15.8214,53700.0
2007-12-21 11:00:00,16.0,16.44,16.0,16.36,18400.0,15.8214,16.2565,15.8214,16.1774,18400.0
2007-12-21 11:30:00,16.42,16.85,16.37,16.7,12800.0,16.2367,16.6619,16.1873,16.5136,12800.0
2007-12-21 12:00:00,16.7,16.77,16.65,16.74,18300.0,16.5136,16.5828,16.4641,16.5531,18300.0
2007-12-21 12:30:00,16.76,16.76,16.22,16.25,14500.0,16.5729,16.5729,16.0389,16.0686,14500.0
2007-12-21 13:00:00,16.24,16.41,16.22,16.36,8200.0,16.0587,16.2268,16.0389,16.1774,8200.0
2007-12-21 13:30:00,16.35,16.38,16.35,16.38,7900.0,16.1675,16.1971,16.1675,16.1971,7900.0
2007-12-21 14:00:00,16.36,16.4,16.35,16.35,9300.0,16.1774,16.2169,16.1675,16.1675,9300.0
2007-12-21 14:30:00,16.35,16.35,16.22,16.3,15700.0,16.1675,16.1675,16.0389,16.118,15700.0
2007-12-21 15:00:00,16.3,16.68,16.24,16.56,32200.0,16.118,16.4938,16.0587,16.3751,32200.0
2007-12-21 15:30:00,16.56,16.6,16.29,16.55,90300.0,16.3751,16.4147,16.1082,16.3652,90300.0
2007-12-24 09:30:00,16.74,16.74,16.25,16.65,11000.0,16.5531,16.5531,16.0686,16.4641,11000.0
2007-12-24 10:00:00,16.65,16.7,16.61,16.63,15100.0,16.4641,16.5136,16.4246,16.4444,15100.0
2007-12-24 10:30:00,16.63,16.67,16.59,16.65,12800.0,16.4444,16.4839,16.4048,16.4641,12800.0
2007-12-24 11:00:00,16.66,16.68,16.63,16.66,9500.0,16.474,16.4938,16.4444,16.474,9500.0
2007-12-24 11:30:00,16.67,16.75,16.64,16.74,36200.0,16.4839,16.563,16.4542,16.5531,36200.0
2007-12-24 12:00:00,16.75,16.8,16.68,16.75,38500.0,16.563,16.6125,16.4938,16.563,38500.0
2007-12-24 12:30:00,16.75,16.83,16.69,16.8,37500.0,16.563,16.6421,16.5037,16.6125,37500.0
2007-12-24 13:00:00,16.8,16.8,16.68,16.68,26700.0,16.6125,16.6125,16.4938,16.4938,26700.0
2007-12-24 13:30:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:00:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 14:30:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:00:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:30:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-26 09:30:00,16.7,16.7,16.41,16.54,63000.0,16.5136,16.5136,16.2268,16.3554,63000.0
2007-12-26 10:00:00,16.6,16.67,16.59,16.66,5400.0,16.4147,16.4839,16.4048,16.474,5400.0
2007-12-26 10:30:00,16.65,16.7,16.59,16.69,11000.0,16.4641,16.5136,16.4048,16.5037,11000.0
2007-12-26 11:00:00,16.69,16.76,16.66,16.74,6200.0,16.5037,16.5729,16.474,16.5531,6200.0
2007-12-26 11:30:00,16.78,17.27,16.78,17.22,47900.0,16.5927,17.0772,16.5927,17.0278,47900.0
2007-12-26 12:00:00,17.28,17.95,17.24,17.75,40700.0,17.0871,17.7496,17.0475,17.5519,40700.0
2007-12-26 12:30:00,17.67,17.85,17.59,17.61,21900.0,17.4727,17.6507,17.3936,17.4134,21900.0
2007-12-26 13:00:00,17.69,17.73,17.47,17.5,11400.0,17.4925,17.5321,17.275,17.3046,11400.0
2007-12-26 13:30:00,17.5,17.56,17.35,17.5,24400.0,17.3046,17.364,17.1563,17.3046,24400.0
2007-12-26 14:00:00,17.49,17.54,17.4,17.45,10400.0,17.2948,17.3442,17.2058,17.2552,10400.0
2007-12-26 14:30:00,17.45,17.47,17.22,17.32,8200.0,17.2552,17.275,17.0278,17.1267,8200.0
2007-12-26 15:00:00,17.3,17.36,17.01,17.04,6800.0,17.1069,17.1662,16.8201,16.8498,6800.0
2007-12-26 15:30:00,17.09,17.53,17.09,17.35,8100.0,16.8992,17.3343,16.8992,17.1563,8100.0
2007-12-27 09:30:00,17.25,17.25,17.1,17.11,3400.0,17.0574,17.0574,16.9091,16.919,3400.0
2007-12-27 10:00:00,17.14,17.27,17.12,17.24,6500.0,16.9487,17.0772,16.9289,17.0475,6500.0
2007-12-27 10:30:00,17.21,17.23,17.0,17.08,11700.0,17.0179,17.0377,16.8102,16.8893,11700.0
2007-12-27 11:00:00,17.05,17.45,17.05,17.21,13900.0,16.8597,17.2552,16.8597,17.0179,13900.0
2007-12-27 11:30:00,17.2,17.31,17.2,17.26,9900.0,17.008,17.1168,17.008,17.0673,9900.0
2007-12-27 12:00:00,17.25,17.36,17.2,17.34,9800.0,17.0574,17.1662,17.008,17.1464,9800.0
2007-12-27 12:30:00,17.34,17.34,17.2,17.24,13000.0,17.1464,17.1464,17.008,17.0475,13000.0
2007-12-27 13:00:00,17.25,17.29,17.21,17.28,3400.0,17.0574,17.097,17.0179,17.0871,3400.0
2007-12-27 13:30:00,17.28,17.3,17.23,17.3,1800.0,17.0871,17.1069,17.0377,17.1069,1800.0
2007-12-27 14:00:00,17.3,17.32,17.26,17.32,2000.0,17.1069,17.1267,17.0673,17.1267,2000.0
2007-12-27 14:30:00,17.31,17.31,17.07,17.14,11700.0,17.1168,17.1168,16.8794,16.9487,11700.0
2007-12-27 15:00:00,17.15,17.21,17.15,17.17,6100.0,16.9586,17.0179,16.9586,16.9783,6100.0
2007-12-27 15:30:00,17.17,17.3,17.17,17.24,22500.0,16.9783,17.1069,16.9783,17.0475,22500.0
2007-12-28 09:30:00,17.26,17.48,17.26,17.41,13700.0,17.0673,17.2849,17.0673,17.2156,13700.0
2007-12-28 10:00:00,17.4,17.45,17.31,17.45,25600.0,17.2058,17.2552,17.1168,17.2552,25600.0
2007-12-28 10:30:00,17.45,17.45,17.42,17.42,18800.0,17.2552,17.2552,17.2255,17.2255,18800.0
2007-12-28 11:00:00,17.43,17.45,17.37,17.37,13400.0,17.2354,17.2552,17.1761,17.1761,13400.0
2007-12-28 11:30:00,17.4,17.4,17.33,17.35,16200.0,17.2058,17.2058,17.1365,17.1563,16200.0
2007-12-28 12:00:00,17.35,17.35,17.31,17.33,8600.0,17.1563,17.1563,17.1168,17.1365,8600.0
2007-12-28 12:30:00,17.33,17.39,17.3,17.35,22300.0,17.1365,17.1959,17.1069,17.1563,22300.0
2007-12-28 13:00:00,17.33,17.36,17.31,17.36,16500.0,17.1365,17.1662,17.1168,17.1662,16500.0
2007-12-28 13:30:00,17.36,17.36,17.21,17.22,10500.0,17.1662,17.1662,17.0179,17.0278,10500.0
2007-12-28 14:00:00,17.2,17.35,17.2,17.3,20100.0,17.008,17.1563,17.008,17.1069,20100.0
2007-12-28 14:30:00,17.33,17.35,17.3,17.3,7300.0,17.1365,17.1563,17.1069,17.1069,7300.0
2007-12-28 15:00:00,17.3,17.3,16.9,17.0,26400.0,17.1069,17.1069,16.7113,16.8102,26400.0
2007-12-28 15:30:00,17.0,17.27,16.98,17.05,22800.0,16.8102,17.0772,16.7904,16.8597,22800.0
2007-12-31 09:30:00,17.0,17.23,16.9,16.9,21400.0,16.8102,17.0377,16.7113,16.7113,21400.0
2007-12-31 10:00:00,16.94,17.1,16.9,17.02,26500.0,16.7509,16.9091,16.7113,16.83,26500.0
2007-12-31 10:30:00,17.07,17.09,16.9,17.02,15800.0,16.8794,16.8992,16.7113,16.83,15800.0
2007-12-31 11:00:00,17.03,17.1,16.88,17.1,21100.0,16.8399,16.9091,16.6916,16.9091,21100.0
2007-12-31 11:30:00,17.1,17.17,17.05,17.06,29000.0,16.9091,16.9783,16.8597,16.8696,29000.0
2007-12-31 12:00:00,17.06,17.15,17.04,17.13,10200.0,16.8696,16.9586,16.8498,16.9388,10200.0
2007-12-31 12:30:00,17.14,17.15,17.11,17.15,8500.0,16.9487,16.9586,16.919,16.9586,8500.0
2007-12-31 13:00:00,17.15,17.15,17.13,17.14,5700.0,16.9586,16.9586,16.9388,16.9487,5700.0
2007-12-31 13:30:00,17.15,17.17,17.14,17.15,9300.0,16.9586,16.9783,16.9487,16.9586,9300.0
2007-12-31 14:00:00,17.16,17.2,17.15,17.19,10500.0,16.9684,17.008,16.9586,16.9981,10500.0
2007-12-31 14:30:00,17.18,17.2,17.17,17.2,8400.0,16.9882,17.008,16.9783,17.008,8400.0
2007-12-31 15:00:00,17.19,17.2,17.06,17.06,15100.0,16.9981,17.008,16.8696,16.8696,15100.0
2007-12-31 15:30:00,17.07,17.35,17.02,17.15,137600.0,16.8794,17.1563,16.83,16.9586,137600.0
2008-01-02 09:30:00,17.39,17.39,16.8,16.87,30400.0,17.1959,17.1959,16.6125,16.6817,30400.0
2008-01-02 10:00:00,16.85,16.87,16.41,16.41,14800.0,16.6619,16.6817,16.2268,16.2268,14800.0
2008-01-02 10:30:00,16.31,16.94,16.31,16.86,13600.0,16.1279,16.7509,16.1279,16.6718,13600.0
2008-01-02 11:00:00,16.81,17.01,16.45,16.48,17300.0,16.6223,16.8201,16.2664,16.296,17300.0
2008-01-02 11:30:00,16.54,16.98,16.52,16.63,11900.0,16.3554,16.7904,16.3356,16.4444,11900.0
2008-01-02 12:00:00,16.59,16.64,16.45,16.6,8100.0,16.4048,16.4542,16.2664,16.4147,8100.0
2008-01-02 12:30:00,16.64,16.94,16.6,16.78,10400.0,16.4542,16.7509,16.4147,16.5927,10400.0
2008-01-02 13:00:00,16.83,16.9,16.55,16.64,13400.0,16.6421,16.7113,16.3652,16.4542,13400.0
2008-01-02 13:30:00,16.7,16.8,16.67,16.77,7600.0,16.5136,16.6125,16.4839,16.5828,7600.0
2008-01-02 14:00:00,16.77,16.8,16.64,16.79,6400.0,16.5828,16.6125,16.4542,16.6026,6400.0
2008-01-02 14:30:00,16.8,16.8,16.46,16.46,9400.0,16.6125,16.6125,16.2763,16.2763,9400.0
2008-01-02 15:00:00,16.5,16.73,16.23,16.6,24200.0,16.3158,16.5432,16.0488,16.4147,24200.0
2008-01-02 15:30:00,16.62,16.8,16.28,16.64,39200.0,16.4345,16.6125,16.0983,16.4542,39200.0
2008-01-03 09:30:00,16.24,16.86,15.77,15.79,21000.0,16.0587,16.6718,15.594,15.6137,21000.0
2008-01-03 10:00:00,15.8,15.93,15.05,15.69,73800.0,15.6236,15.7522,14.882,15.5148,73800.0
2008-01-03 10:30:00,15.69,15.8,15.5,15.55,35400.0,15.5148,15.6236,15.327,15.3764,35400.0
2008-01-03 11:00:00,15.55,15.79,15.51,15.77,7200.0,15.3764,15.6137,15.3369,15.594,7200.0
2008-01-03 11:30:00,15.8,15.98,15.5,15.57,21400.0,15.6236,15.8016,15.327,15.3962,21400.0
2008-01-03 12:00:00,15.57,15.62,15.5,15.56,10200.0,15.3962,15.4456,15.327,15.3863,10200.0
2008-01-03 12:30:00,15.57,15.68,15.56,15.64,7200.0,15.3962,15.505,15.3863,15.4654,7200.0
2008-01-03 13:00:00,15.59,15.62,15.58,15.61,4300.0,15.416,15.4456,15.4061,15.4357,4300.0
2008-01-03 13:30:00,15.61,15.73,15.6,15.72,4600.0,15.4357,15.5544,15.4259,15.5445,4600.0
2008-01-03 14:00:00,15.71,15.81,15.67,15.81,9600.0,15.5346,15.6335,15.4951,15.6335,9600.0
2008-01-03 14:30:00,15.79,15.79,15.56,15.56,20100.0,15.6137,15.6137,15.3863,15.3863,20100.0
2008-01-03 15:00:00,15.56,15.59,15.5,15.5,28600.0,15.3863,15.416,15.327,15.327,28600.0
2008-01-03 15:30:00,15.54,15.6,15.5,15.5,30500.0,15.3665,15.4259,15.327,15.327,30500.0
2008-01-04 09:30:00,15.75,15.75,15.0,15.04,34300.0,15.5742,15.5742,14.8326,14.8721,34300.0
2008-01-04 10:00:00,15.06,15.1,14.8,14.89,14400.0,14.8919,14.9314,14.6348,14.7238,14400.0
2008-01-04 10:30:00,14.89,14.97,14.6,14.69,54600.0,14.7238,14.8029,14.437,14.526,54600.0
2008-01-04 11:00:00,14.68,14.83,14.55,14.77,24600.0,14.5161,14.6644,14.3876,14.6051,24600.0
2008-01-04 11:30:00,14.8,14.9,14.7,14.79,19300.0,14.6348,14.7337,14.5359,14.6249,19300.0
2008-01-04 12:00:00,14.8,14.8,14.56,14.63,16600.0,14.6348,14.6348,14.3975,14.4667,16600.0
2008-01-04 12:30:00,14.65,14.74,14.5,14.7,13600.0,14.4865,14.5755,14.3381,14.5359,13600.0
2008-01-04 13:00:00,14.74,14.8,14.65,14.65,9000.0,14.5755,14.6348,14.4865,14.4865,9000.0
2008-01-04 13:30:00,14.65,14.74,14.6,14.74,13200.0,14.4865,14.5755,14.437,14.5755,13200.0
2008-01-04 14:00:00,14.74,14.75,14.52,14.55,11300.0,14.5755,14.5853,14.3579,14.3876,11300.0
2008-01-04 14:30:00,14.57,14.77,14.56,14.67,21200.0,14.4074,14.6051,14.3975,14.5062,21200.0
2008-01-04 15:00:00,14.7,14.76,14.65,14.7,20900.0,14.5359,14.5952,14.4865,14.5359,20900.0
2008-01-04 15:30:00,14.72,14.79,14.5,14.5,71100.0,14.5557,14.6249,14.3381,14.3381,71100.0
2008-01-07 09:30:00,14.56,14.75,14.49,14.69,6300.0,14.3975,14.5853,14.3282,14.526,6300.0
2008-01-07 10:00:00,14.62,14.62,13.77,13.77,60400.0,14.4568,14.4568,13.6163,13.6163,60400.0
2008-01-07 10:30:00,13.76,13.76,13.24,13.4,72900.0,13.6064,13.6064,13.0922,13.2504,72900.0
2008-01-07 11:00:00,13.4,13.5,13.26,13.4,42500.0,13.2504,13.3493,13.112,13.2504,42500.0
2008-01-07 11:30:00,13.39,13.5,13.32,13.38,43200.0,13.2405,13.3493,13.1713,13.2306,43200.0
2008-01-07 12:00:00,13.4,13.4,13.09,13.16,27300.0,13.2504,13.2504,12.9439,13.0131,27300.0
2008-01-07 12:30:00,13.16,13.5,13.16,13.48,32300.0,13.0131,13.3493,13.0131,13.3295,32300.0
2008-01-07 13:00:00,13.43,13.45,13.18,13.25,18500.0,13.2801,13.2999,13.0329,13.1021,18500.0
2008-01-07 13:30:00,13.25,13.39,12.69,13.05,57700.0,13.1021,13.2405,12.5483,12.9043,57700.0
2008-01-07 14:00:00,13.03,13.06,12.55,12.65,72500.0,12.8845,12.9142,12.4099,12.5088,72500.0
2008-01-07 14:30:00,12.73,12.79,12.63,12.67,39800.0,12.5879,12.6472,12.489,12.5286,39800.0
2008-01-07 15:00:00,12.68,12.7,11.83,11.9,284100.0,12.5385,12.5582,11.6979,11.7672,284100.0
2008-01-07 15:30:00,11.92,12.7,11.85,12.67,224700.0,11.7869,12.5582,11.7177,12.5286,224700.0
2008-01-08 09:30:00,12.55,13.0,12.35,12.94,92700.0,12.4099,12.8549,12.2121,12.7955,92700.0
2008-01-08 10:00:00,12.96,13.13,12.75,12.8,109900.0,12.8153,12.9834,12.6077,12.6571,109900.0
2008-01-08 10:30:00,12.81,13.09,12.8,13.05,71900.0,12.667,12.9439,12.6571,12.9043,71900.0
2008-01-08 11:00:00,13.05,13.05,12.7,12.71,85200.0,12.9043,12.9043,12.5582,12.5681,85200.0
2008-01-08 11:30:00,12.71,13.06,12.61,13.06,31300.0,12.5681,12.9142,12.4692,12.9142,31300.0
2008-01-08 12:00:00,13.03,13.06,12.95,13.0,50000.0,12.8845,12.9142,12.8054,12.8549,50000.0
2008-01-08 12:30:00,12.99,13.71,12.99,13.49,55900.0,12.845,13.557,12.845,13.3394,55900.0
2008-01-08 13:00:00,13.45,13.5,13.33,13.46,22400.0,13.2999,13.3493,13.1812,13.3097,22400.0
2008-01-08 13:30:00,13.45,13.55,13.35,13.48,44100.0,13.2999,13.3987,13.201,13.3295,44100.0
2008-01-08 14:00:00,13.47,13.55,13.46,13.52,17000.0,13.3196,13.3987,13.3097,13.3691,17000.0
2008-01-08 14:30:00,13.52,13.55,13.39,13.39,27600.0,13.3691,13.3987,13.2405,13.2405,27600.0
2008-01-08 15:00:00,13.39,13.45,13.26,13.45,41500.0,13.2405,13.2999,13.112,13.2999,41500.0
2008-01-08 15:30:00,13.45,13.75,13.44,13.56,47200.0,13.2999,13.5965,13.29,13.4086,47200.0
2008-01-09 09:30:00,13.49,13.92,13.39,13.84,62400.0,13.3394,13.7646,13.2405,13.6855,62400.0
2008-01-09 10:00:00,13.85,14.21,13.83,14.09,141400.0,13.6954,14.0514,13.6756,13.9327,141400.0
2008-01-09 10:30:00,14.1,14.34,14.09,14.3,108200.0,13.9426,14.1799,13.9327,14.1404,108200.0
2008-01-09 11:00:00,14.29,14.4,13.82,14.1,87100.0,14.1305,14.2392,13.6657,13.9426,87100.0
2008-01-09 11:30:00,14.09,14.1,13.81,13.81,60800.0,13.9327,13.9426,13.6558,13.6558,60800.0
2008-01-09 12:00:00,13.78,13.94,13.71,13.8,20700.0,13.6262,13.7844,13.557,13.6459,20700.0
2008-01-09 12:30:00,13.8,14.2,13.8,13.88,25400.0,13.6459,14.0415,13.6459,13.7251,25400.0
2008-01-09 13:00:00,13.85,13.96,13.81,13.83,46600.0,13.6954,13.8042,13.6558,13.6756,46600.0
2008-01-09 13:30:00,13.83,13.94,13.82,13.85,22400.0,13.6756,13.7844,13.6657,13.6954,22400.0
2008-01-09 14:00:00,13.85,13.91,13.71,13.72,28000.0,13.6954,13.7547,13.557,13.5668,28000.0
2008-01-09 14:30:00,13.71,14.11,13.71,14.11,33400.0,13.557,13.9525,13.557,13.9525,33400.0
2008-01-09 15:00:00,14.04,14.45,14.04,14.38,120200.0,13.8833,14.2887,13.8833,14.2195,120200.0
2008-01-09 15:30:00,14.38,14.5,14.26,14.49,223700.0,14.2195,14.3381,14.1008,14.3282,223700.0
2008-01-10 09:30:00,14.35,14.89,14.35,14.66,181500.0,14.1898,14.7238,14.1898,14.4963,181500.0
2008-01-10 10:00:00,14.62,14.86,14.6,14.85,40100.0,14.4568,14.6941,14.437,14.6842,40100.0
2008-01-10 10:30:00,14.86,15.25,14.86,15.1,139700.0,14.6941,15.0798,14.6941,14.9314,139700.0
2008-01-10 11:00:00,15.11,15.2,15.08,15.2,20800.0,14.9413,15.0303,14.9117,15.0303,20800.0
2008-01-10 11:30:00,15.19,15.2,15.15,15.2,10800.0,15.0204,15.0303,14.9809,15.0303,10800.0
2008-01-10 12:00:00,15.19,15.32,15.13,15.23,68900.0,15.0204,15.149,14.9611,15.06,68900.0
2008-01-10 12:30:00,15.23,15.49,15.1,15.37,78900.0,15.06,15.3171,14.9314,15.1984,78900.0
2008-01-10 13:00:00,15.39,16.26,15.32,15.93,326100.0,15.2182,16.0785,15.149,15.7522,326100.0
2008-01-10 13:30:00,15.93,15.98,15.62,15.73,55700.0,15.7522,15.8016,15.4456,15.5544,55700.0
2008-01-10 14:00:00,15.73,15.77,15.47,15.72,83400.0,15.5544,15.594,15.2973,15.5445,83400.0
2008-01-10 14:30:00,15.72,16.1,15.72,16.0,58900.0,15.5445,15.9203,15.5445,15.8214,58900.0
2008-01-10 15:00:00,15.96,16.18,15.96,16.15,64800.0,15.7818,15.9994,15.7818,15.9697,64800.0
2008-01-10 15:30:00,16.18,16.24,15.9,16.0,53500.0,15.9994,16.0587,15.7225,15.8214,53500.0
2008-01-11 09:30:00,15.7,15.89,15.21,15.41,86400.0,15.5247,15.7126,15.0402,15.238,86400.0
2008-01-11 10:00:00,15.39,15.49,15.33,15.4,29800.0,15.2182,15.3171,15.1589,15.2281,29800.0
2008-01-11 10:30:00,15.44,15.78,15.4,15.75,42700.0,15.2676,15.6038,15.2281,15.5742,42700.0
2008-01-11 11:00:00,15.77,15.95,15.75,15.86,27700.0,15.594,15.7719,15.5742,15.683,27700.0
2008-01-11 11:30:00,15.87,15.97,15.79,15.97,18100.0,15.6928,15.7917,15.6137,15.7917,18100.0
2008-01-11 12:00:00,15.98,16.0,15.89,15.93,11100.0,15.8016,15.8214,15.7126,15.7522,11100.0
2008-01-11 12:30:00,15.89,15.9,15.82,15.84,3300.0,15.7126,15.7225,15.6434,15.6632,3300.0
2008-01-11 13:00:00,15.83,15.98,15.82,15.94,24800.0,15.6533,15.8016,15.6434,15.7621,24800.0
2008-01-11 13:30:00,15.97,16.0,15.92,15.96,4000.0,15.7917,15.8214,15.7423,15.7818,4000.0
2008-01-11 14:00:00,15.95,15.98,15.89,15.97,2700.0,15.7719,15.8016,15.7126,15.7917,2700.0
2008-01-11 14:30:00,15.97,15.99,15.96,15.97,63800.0,15.7917,15.8115,15.7818,15.7917,63800.0
2008-01-11 15:00:00,15.97,15.98,15.75,15.76,25400.0,15.7917,15.8016,15.5742,15.5841,25400.0
2008-01-11 15:30:00,15.76,15.85,15.75,15.8,67600.0,15.5841,15.6731,15.5742,15.6236,67600.0
2008-01-14 09:30:00,15.77,15.91,15.58,15.75,23400.0,15.594,15.7324,15.4061,15.5742,23400.0
2008-01-14 10:00:00,15.75,15.99,15.71,15.99,28900.0,15.5742,15.8115,15.5346,15.8115,28900.0
2008-01-14 10:30:00,15.97,16.1,15.97,16.09,21100.0,15.7917,15.9203,15.7917,15.9104,21100.0
2008-01-14 11:00:00,16.1,16.41,16.06,16.19,28700.0,15.9203,16.2268,15.8807,16.0093,28700.0
2008-01-14 11:30:00,16.23,16.25,16.1,16.1,1500.0,16.0488,16.0686,15.9203,15.9203,1500.0
2008-01-14 12:00:00,16.11,16.2,15.98,16.18,8300.0,15.9302,16.0192,15.8016,15.9994,8300.0
2008-01-14 12:30:00,16.11,16.17,15.86,15.86,2300.0,15.9302,15.9895,15.683,15.683,2300.0
2008-01-14 13:00:00,15.86,16.02,15.71,15.98,12300.0,15.683,15.8412,15.5346,15.8016,12300.0
2008-01-14 13:30:00,15.97,16.08,15.9,16.0,7000.0,15.7917,15.9005,15.7225,15.8214,7000.0
2008-01-14 14:00:00,16.02,16.18,15.98,16.04,14100.0,15.8412,15.9994,15.8016,15.8609,14100.0
2008-01-14 14:30:00,16.12,16.15,15.94,15.94,9800.0,15.94,15.9697,15.7621,15.7621,9800.0
2008-01-14 15:00:00,15.97,16.04,15.91,16.0,50000.0,15.7917,15.8609,15.7324,15.8214,50000.0
2008-01-14 15:30:00,16.0,16.11,15.94,16.05,26900.0,15.8214,15.9302,15.7621,15.8708,26900.0
2008-01-15 09:30:00,15.65,16.06,15.65,15.87,35900.0,15.4753,15.8807,15.4753,15.6928,35900.0
2008-01-15 10:00:00,15.87,15.87,15.68,15.69,26200.0,15.6928,15.6928,15.505,15.5148,26200.0
2008-01-15 10:30:00,15.73,15.91,15.69,15.76,76500.0,15.5544,15.7324,15.5148,15.5841,76500.0
2008-01-15 11:00:00,15.78,15.91,15.76,15.81,5700.0,15.6038,15.7324,15.5841,15.6335,5700.0
2008-01-15 11:30:00,15.83,15.86,15.77,15.8,10800.0,15.6533,15.683,15.594,15.6236,10800.0
2008-01-15 12:00:00,15.77,15.84,15.7,15.7,8600.0,15.594,15.6632,15.5247,15.5247,8600.0
2008-01-15 12:30:00,15.77,15.8,15.7,15.75,3600.0,15.594,15.6236,15.5247,15.5742,3600.0
2008-01-15 13:00:00,15.75,15.78,15.7,15.7,12900.0,15.5742,15.6038,15.5247,15.5247,12900.0
2008-01-15 13:30:00,15.7,15.8,15.64,15.8,19600.0,15.5247,15.6236,15.4654,15.6236,19600.0
2008-01-15 14:00:00,15.77,15.8,15.72,15.77,4600.0,15.594,15.6236,15.5445,15.594,4600.0
2008-01-15 14:30:00,15.76,15.76,15.64,15.68,9200.0,15.5841,15.5841,15.4654,15.505,9200.0
2008-01-15 15:00:00,15.68,15.68,15.59,15.61,25500.0,15.505,15.505,15.416,15.4357,25500.0
2008-01-15 15:30:00,15.62,15.66,15.58,15.63,35100.0,15.4456,15.4852,15.4061,15.4555,35100.0
2008-01-16 09:30:00,15.6,15.8,15.59,15.74,20500.0,15.4259,15.6236,15.416,15.5643,20500.0
2008-01-16 10:00:00,15.78,15.92,15.78,15.85,4500.0,15.6038,15.7423,15.6038,15.6731,4500.0
2008-01-16 10:30:00,15.8,15.85,15.75,15.79,7700.0,15.6236,15.6731,15.5742,15.6137,7700.0
2008-01-16 11:00:00,15.81,15.82,15.75,15.78,20100.0,15.6335,15.6434,15.5742,15.6038,20100.0
2008-01-16 11:30:00,15.79,16.1,15.79,16.08,56900.0,15.6137,15.9203,15.6137,15.9005,56900.0
2008-01-16 12:00:00,16.08,16.33,15.95,15.95,11700.0,15.9005,16.1477,15.7719,15.7719,11700.0
2008-01-16 12:30:00,15.97,16.07,15.95,15.98,35600.0,15.7917,15.8906,15.7719,15.8016,35600.0
2008-01-16 13:00:00,15.99,16.02,15.98,16.01,41700.0,15.8115,15.8412,15.8016,15.8313,41700.0
2008-01-16 13:30:00,15.98,16.01,15.84,15.86,15500.0,15.8016,15.8313,15.6632,15.683,15500.0
2008-01-16 14:00:00,15.91,16.0,15.89,16.0,2900.0,15.7324,15.8214,15.7126,15.8214,2900.0
2008-01-16 14:30:00,16.0,16.0,15.96,15.96,13900.0,15.8214,15.8214,15.7818,15.7818,13900.0
2008-01-16 15:00:00,15.92,16.01,15.86,15.99,30700.0,15.7423,15.8313,15.683,15.8115,30700.0
2008-01-16 15:30:00,15.99,15.99,15.82,15.9,28500.0,15.8115,15.8115,15.6434,15.7225,28500.0
2008-01-17 09:30:00,15.83,15.92,15.38,15.69,19500.0,15.6533,15.7423,15.2083,15.5148,19500.0
2008-01-17 10:00:00,15.59,15.62,14.7,14.7,25100.0,15.416,15.4456,14.5359,14.5359,25100.0
2008-01-17 10:30:00,14.64,14.96,14.39,14.87,19200.0,14.4766,14.793,14.2294,14.704,19200.0
2008-01-17 11:00:00,14.88,14.88,14.75,14.82,1600.0,14.7139,14.7139,14.5853,14.6546,1600.0
2008-01-17 11:30:00,14.77,14.81,14.56,14.74,9700.0,14.6051,14.6447,14.3975,14.5755,9700.0
2008-01-17 12:00:00,14.72,14.87,14.63,14.8,13400.0,14.5557,14.704,14.4667,14.6348,13400.0
2008-01-17 12:30:00,14.8,14.86,14.8,14.8,11000.0,14.6348,14.6941,14.6348,14.6348,11000.0
2008-01-17 13:00:00,14.8,14.95,14.79,14.89,12500.0,14.6348,14.7831,14.6249,14.7238,12500.0
2008-01-17 13:30:00,14.88,14.95,14.85,14.85,10800.0,14.7139,14.7831,14.6842,14.6842,10800.0
2008-01-17 14:00:00,14.9,14.9,14.66,14.66,10000.0,14.7337,14.7337,14.4963,14.4963,10000.0
2008-01-17 14:30:00,14.66,14.8,14.61,14.8,9500.0,14.4963,14.6348,14.4469,14.6348,9500.0
2008-01-17 15:00:00,14.77,14.87,14.76,14.76,16900.0,14.6051,14.704,14.5952,14.5952,16900.0
2008-01-17 15:30:00,14.76,14.82,14.76,14.82,21300.0,14.5952,14.6546,14.5952,14.6546,21300.0
2008-01-18 09:30:00,14.66,14.74,14.0,14.2,49200.0,14.4963,14.5755,13.8437,14.0415,49200.0
2008-01-18 10:00:00,14.18,14.26,13.81,13.82,17900.0,14.0217,14.1008,13.6558,13.6657,17900.0
2008-01-18 10:30:00,13.92,13.92,12.82,12.84,142600.0,13.7646,13.7646,12.6769,12.6967,142600.0
2008-01-18 11:00:00,12.82,13.12,12.68,12.75,83400.0,12.6769,12.9735,12.5385,12.6077,83400.0
2008-01-18 11:30:00,12.75,12.81,12.46,12.54,66600.0,12.6077,12.667,12.3209,12.4,66600.0
2008-01-18 12:00:00,12.55,12.81,12.51,12.81,22700.0,12.4099,12.667,12.3703,12.667,22700.0
2008-01-18 12:30:00,12.9,13.08,12.8,12.9,46200.0,12.756,12.934,12.6571,12.756,46200.0
2008-01-18 13:00:00,12.96,13.15,12.94,12.98,36900.0,12.8153,13.0032,12.7955,12.8351,36900.0
2008-01-18 13:30:00,13.0,13.0,12.87,12.88,14700.0,12.8549,12.8549,12.7263,12.7362,14700.0
2008-01-18 14:00:00,12.88,12.97,12.79,12.94,74600.0,12.7362,12.8252,12.6472,12.7955,74600.0
2008-01-18 14:30:00,12.88,12.88,12.05,12.29,72000.0,12.7362,12.7362,11.9155,12.1528,72000.0
2008-01-18 15:00:00,12.43,12.45,12.15,12.15,71900.0,12.2912,12.311,12.0144,12.0144,71900.0
2008-01-18 15:30:00,12.15,12.55,12.0,12.45,242800.0,12.0144,12.4099,11.866,12.311,242800.0
2008-01-22 09:30:00,12.0,12.5,11.77,12.34,392200.0,11.866,12.3605,11.6386,12.2022,392200.0
2008-01-22 10:00:00,12.33,12.69,12.3,12.49,88000.0,12.1924,12.5483,12.1627,12.3506,88000.0
2008-01-22 10:30:00,12.49,12.68,12.35,12.47,77300.0,12.3506,12.5385,12.2121,12.3308,77300.0
2008-01-22 11:00:00,12.5,12.78,12.5,12.55,140500.0,12.3605,12.6373,12.3605,12.4099,140500.0
2008-01-22 11:30:00,12.61,12.72,12.32,12.58,144600.0,12.4692,12.578,12.1825,12.4396,144600.0
2008-01-22 12:00:00,12.58,12.75,12.58,12.59,14600.0,12.4396,12.6077,12.4396,12.4495,14600.0
2008-01-22 12:30:00,12.57,12.61,12.5,12.5,56600.0,12.4297,12.4692,12.3605,12.3605,56600.0
2008-01-22 13:00:00,12.52,12.55,12.49,12.5,28200.0,12.3802,12.4099,12.3506,12.3605,28200.0
2008-01-22 13:30:00,12.5,12.61,12.5,12.61,42500.0,12.3605,12.4692,12.3605,12.4692,42500.0
2008-01-22 14:00:00,12.61,12.71,12.55,12.65,51900.0,12.4692,12.5681,12.4099,12.5088,51900.0
2008-01-22 14:30:00,12.65,12.86,12.65,12.81,126000.0,12.5088,12.7164,12.5088,12.667,126000.0
2008-01-22 15:00:00,12.81,12.85,12.61,12.64,42600.0,12.667,12.7066,12.4692,12.4989,42600.0
2008-01-22 15:30:00,12.64,12.86,12.37,12.59,167800.0,12.4989,12.7164,12.2319,12.4495,167800.0
2008-01-23 09:30:00,12.28,12.84,12.27,12.77,37800.0,12.1429,12.6967,12.133,12.6274,37800.0
2008-01-23 10:00:00,12.78,12.92,12.64,12.92,33200.0,12.6373,12.7758,12.4989,12.7758,33200.0
2008-01-23 10:30:00,12.85,12.91,12.73,12.8,12100.0,12.7066,12.7659,12.5879,12.6571,12100.0
2008-01-23 11:00:00,12.8,12.92,12.74,12.86,32700.0,12.6571,12.7758,12.5978,12.7164,32700.0
2008-01-23 11:30:00,12.86,12.88,12.66,12.73,40900.0,12.7164,12.7362,12.5187,12.5879,40900.0
2008-01-23 12:00:00,12.71,12.75,12.68,12.7,30200.0,12.5681,12.6077,12.5385,12.5582,30200.0
2008-01-23 12:30:00,12.69,12.8,12.69,12.7,48200.0,12.5483,12.6571,12.5483,12.5582,48200.0
2008-01-23 13:00:00,12.75,12.8,12.72,12.75,11000.0,12.6077,12.6571,12.578,12.6077,11000.0
2008-01-23 13:30:00,12.74,12.8,12.74,12.79,4800.0,12.5978,12.6571,12.5978,12.6472,4800.0
2008-01-23 14:00:00,12.78,13.01,12.78,13.01,20600.0,12.6373,12.8648,12.6373,12.8648,20600.0
2008-01-23 14:30:00,13.08,13.23,13.06,13.1,15200.0,12.934,13.0823,12.9142,12.9538,15200.0
2008-01-23 15:00:00,13.1,13.7,13.09,13.7,23200.0,12.9538,13.5471,12.9439,13.5471,23200.0
2008-01-23 15:30:00,13.7,14.5,13.7,14.46,52100.0,13.5471,14.3381,13.5471,14.2986,52100.0
2008-01-24 09:30:00,14.3,14.55,14.16,14.27,18100.0,14.1404,14.3876,14.0019,14.1107,18100.0
2008-01-24 10:00:00,14.27,14.27,13.99,14.1,155500.0,14.1107,14.1107,13.8338,13.9426,155500.0
2008-01-24 10:30:00,14.1,14.2,14.09,14.14,66700.0,13.9426,14.0415,13.9327,13.9822,66700.0
2008-01-24 11:00:00,14.14,14.16,14.0,14.08,30800.0,13.9822,14.0019,13.8437,13.9228,30800.0
2008-01-24 11:30:00,14.08,14.1,14.07,14.1,7800.0,13.9228,13.9426,13.9129,13.9426,7800.0
2008-01-24 12:00:00,14.1,14.15,14.09,14.15,56200.0,13.9426,13.992,13.9327,13.992,56200.0
2008-01-24 12:30:00,14.13,14.22,14.11,14.21,12200.0,13.9723,14.0613,13.9525,14.0514,12200.0
2008-01-24 13:00:00,14.25,14.45,14.15,14.16,18200.0,14.0909,14.2887,13.992,14.0019,18200.0
2008-01-24 13:30:00,14.16,14.27,14.15,14.18,11200.0,14.0019,14.1107,13.992,14.0217,11200.0
2008-01-24 14:00:00,14.18,14.35,14.18,14.25,97100.0,14.0217,14.1898,14.0217,14.0909,97100.0
2008-01-24 14:30:00,14.25,14.27,14.21,14.26,8800.0,14.0909,14.1107,14.0514,14.1008,8800.0
2008-01-24 15:00:00,14.27,14.33,14.25,14.25,53100.0,14.1107,14.17,14.0909,14.0909,53100.0
2008-01-24 15:30:00,14.25,14.52,14.25,14.31,30100.0,14.0909,14.3579,14.0909,14.1503,30100.0
2008-01-25 09:30:00,14.53,14.66,14.31,14.34,44500.0,14.3678,14.4963,14.1503,14.1799,44500.0
2008-01-25 10:00:00,14.35,14.49,14.25,14.48,15100.0,14.1898,14.3282,14.0909,14.3184,15100.0
2008-01-25 10:30:00,14.48,14.9,14.41,14.9,82600.0,14.3184,14.7337,14.2491,14.7337,82600.0
2008-01-25 11:00:00,14.91,15.34,14.61,14.75,64700.0,14.7436,15.1688,14.4469,14.5853,64700.0
2008-01-25 11:30:00,14.76,14.98,14.76,14.84,6600.0,14.5952,14.8128,14.5952,14.6743,6600.0
2008-01-25 12:00:00,14.84,14.98,14.84,14.98,2100.0,14.6743,14.8128,14.6743,14.8128,2100.0
2008-01-25 12:30:00,14.97,14.99,14.89,14.96,2400.0,14.8029,14.8227,14.7238,14.793,2400.0
2008-01-25 13:00:00,14.96,14.99,14.89,14.9,7300.0,14.793,14.8227,14.7238,14.7337,7300.0
2008-01-25 13:30:00,14.9,14.92,14.8,14.9,9900.0,14.7337,14.7534,14.6348,14.7337,9900.0
2008-01-25 14:00:00,14.88,14.92,14.86,14.87,10600.0,14.7139,14.7534,14.6941,14.704,10600.0
2008-01-25 14:30:00,14.85,15.01,14.82,15.01,19900.0,14.6842,14.8424,14.6546,14.8424,19900.0
2008-01-25 15:00:00,14.98,15.26,14.9,15.26,30300.0,14.8128,15.0896,14.7337,15.0896,30300.0
2008-01-25 15:30:00,15.21,15.68,15.05,15.22,31100.0,15.0402,15.505,14.882,15.0501,31100.0
2008-01-28 09:30:00,15.11,15.29,14.85,14.85,2400.0,14.9413,15.1193,14.6842,14.6842,2400.0
2008-01-28 10:00:00,14.85,15.03,14.85,15.0,11300.0,14.6842,14.8622,14.6842,14.8326,11300.0
2008-01-28 10:30:00,15.03,15.03,14.83,14.94,62700.0,14.8622,14.8622,14.6644,14.7732,62700.0
2008-01-28 11:00:00,14.94,15.04,14.91,14.91,4800.0,14.7732,14.8721,14.7436,14.7436,4800.0
2008-01-28 11:30:00,14.9,15.18,14.9,15.01,4000.0,14.7337,15.0105,14.7337,14.8424,4000.0
2008-01-28 12:00:00,15.0,15.02,14.91,14.92,3900.0,14.8326,14.8523,14.7436,14.7534,3900.0
2008-01-28 12:30:00,14.93,15.09,14.91,15.09,9200.0,14.7633,14.9215,14.7436,14.9215,9200.0
2008-01-28 13:00:00,15.06,15.09,15.05,15.08,1200.0,14.8919,14.9215,14.882,14.9117,1200.0
2008-01-28 13:30:00,15.08,15.2,15.08,15.2,4200.0,14.9117,15.0303,14.9117,15.0303,4200.0
2008-01-28 14:00:00,15.22,15.69,15.22,15.53,7800.0,15.0501,15.5148,15.0501,15.3566,7800.0
2008-01-28 14:30:00,15.53,15.7,15.48,15.57,16800.0,15.3566,15.5247,15.3072,15.3962,16800.0
2008-01-28 15:00:00,15.56,15.57,15.4,15.41,11600.0,15.3863,15.3962,15.2281,15.238,11600.0
2008-01-28 15:30:00,15.38,15.76,15.36,15.46,33300.0,15.2083,15.5841,15.1885,15.2874,33300.0
2008-01-29 09:30:00,15.5,15.5,15.14,15.47,19100.0,15.327,15.327,14.971,15.2973,19100.0
2008-01-29 10:00:00,15.5,15.73,15.45,15.5,44700.0,15.327,15.5544,15.2775,15.327,44700.0
2008-01-29 10:30:00,15.55,15.67,15.53,15.54,2500.0,15.3764,15.4951,15.3566,15.3665,2500.0
2008-01-29 11:00:00,15.54,15.59,15.5,15.54,12500.0,15.3665,15.416,15.327,15.3665,12500.0
2008-01-29 11:30:00,15.58,15.64,15.56,15.64,1000.0,15.4061,15.4654,15.3863,15.4654,1000.0
2008-01-29 12:00:00,15.57,15.62,15.51,15.58,11100.0,15.3962,15.4456,15.3369,15.4061,11100.0
2008-01-29 12:30:00,15.58,15.74,15.54,15.74,4600.0,15.4061,15.5643,15.3665,15.5643,4600.0
2008-01-29 13:00:00,15.73,15.79,15.69,15.79,11600.0,15.5544,15.6137,15.5148,15.6137,11600.0
2008-01-29 13:30:00,15.78,16.6,15.78,16.19,53300.0,15.6038,16.4147,15.6038,16.0093,53300.0
2008-01-29 14:00:00,16.15,16.15,15.99,15.99,8100.0,15.9697,15.9697,15.8115,15.8115,8100.0
2008-01-29 14:30:00,16.0,16.14,15.89,16.14,15700.0,15.8214,15.9598,15.7126,15.9598,15700.0
2008-01-29 15:00:00,16.1,16.4,16.0,16.4,21800.0,15.9203,16.2169,15.8214,16.2169,21800.0
2008-01-29 15:30:00,16.4,16.45,16.12,16.35,24400.0,16.2169,16.2664,15.94,16.1675,24400.0
2008-01-30 09:30:00,16.11,16.5,16.11,16.5,5000.0,15.9302,16.3158,15.9302,16.3158,5000.0
2008-01-30 10:00:00,16.51,16.53,16.4,16.43,2500.0,16.3257,16.3455,16.2169,16.2466,2500.0
2008-01-30 10:30:00,16.41,16.47,16.33,16.35,35100.0,16.2268,16.2861,16.1477,16.1675,35100.0
2008-01-30 11:00:00,16.36,16.41,16.34,16.38,15300.0,16.1774,16.2268,16.1576,16.1971,15300.0
2008-01-30 11:30:00,16.36,16.4,16.25,16.3,20600.0,16.1774,16.2169,16.0686,16.118,20600.0
2008-01-30 12:00:00,16.3,16.37,16.18,16.2,14400.0,16.118,16.1873,15.9994,16.0192,14400.0
2008-01-30 12:30:00,16.2,16.2,15.8,15.92,19000.0,16.0192,16.0192,15.6236,15.7423,19000.0
2008-01-30 13:00:00,15.9,15.95,15.85,15.85,49700.0,15.7225,15.7719,15.6731,15.6731,49700.0
2008-01-30 13:30:00,15.85,15.88,15.49,15.54,9400.0,15.6731,15.7027,15.3171,15.3665,9400.0
2008-01-30 14:00:00,15.55,15.94,15.5,15.94,14400.0,15.3764,15.7621,15.327,15.7621,14400.0
2008-01-30 14:30:00,15.94,15.97,15.87,15.88,46100.0,15.7621,15.7917,15.6928,15.7027,46100.0
2008-01-30 15:00:00,15.92,16.05,15.92,16.05,34200.0,15.7423,15.8708,15.7423,15.8708,34200.0
2008-01-30 15:30:00,16.05,16.1,15.5,15.6,58000.0,15.8708,15.9203,15.327,15.4259,58000.0
2008-01-31 09:30:00,15.4,15.77,15.4,15.58,1200.0,15.2281,15.594,15.2281,15.4061,1200.0
2008-01-31 10:00:00,15.67,15.68,15.5,15.51,36900.0,15.4951,15.505,15.327,15.3369,36900.0
2008-01-31 10:30:00,15.5,15.52,15.26,15.26,4900.0,15.327,15.3467,15.0896,15.0896,4900.0
2008-01-31 11:00:00,15.29,15.54,15.25,15.54,9600.0,15.1193,15.3665,15.0798,15.3665,9600.0
2008-01-31 11:30:00,15.55,15.61,15.47,15.54,19600.0,15.3764,15.4357,15.2973,15.3665,19600.0
2008-01-31 12:00:00,15.58,15.58,15.44,15.44,3600.0,15.4061,15.4061,15.2676,15.2676,3600.0
2008-01-31 12:30:00,15.39,15.52,15.33,15.33,1800.0,15.2182,15.3467,15.1589,15.1589,1800.0
2008-01-31 13:00:00,15.31,15.47,15.31,15.4,1700.0,15.1391,15.2973,15.1391,15.2281,1700.0
2008-01-31 13:30:00,15.39,15.53,15.35,15.5,14900.0,15.2182,15.3566,15.1786,15.327,14900.0
2008-01-31 14:00:00,15.48,15.5,15.39,15.4,17900.0,15.3072,15.327,15.2182,15.2281,17900.0
2008-01-31 14:30:00,15.41,15.52,15.37,15.5,18200.0,15.238,15.3467,15.1984,15.327,18200.0
2008-01-31 15:00:00,15.48,15.52,15.47,15.5,24700.0,15.3072,15.3467,15.2973,15.327,24700.0
2008-01-31 15:30:00,15.5,15.53,15.21,15.43,69800.0,15.327,15.3566,15.0402,15.2578,69800.0
2008-02-01 09:30:00,15.55,15.68,15.16,15.55,36500.0,15.3764,15.505,14.9908,15.3764,36500.0
2008-02-01 10:00:00,15.46,15.67,15.35,15.53,23600.0,15.2874,15.4951,15.1786,15.3566,23600.0
2008-02-01 10:30:00,15.53,15.53,15.35,15.35,27300.0,15.3566,15.3566,15.1786,15.1786,27300.0
2008-02-01 11:00:00,15.37,15.4,14.88,14.88,19700.0,15.1984,15.2281,14.7139,14.7139,19700.0
2008-02-01 11:30:00,14.88,15.15,14.78,15.03,17500.0,14.7139,14.9809,14.615,14.8622,17500.0
2008-02-01 12:00:00,15.05,15.09,14.89,14.94,42200.0,14.882,14.9215,14.7238,14.7732,42200.0
2008-02-01 12:30:00,14.94,15.0,14.73,14.88,15800.0,14.7732,14.8326,14.5656,14.7139,15800.0
2008-02-01 13:00:00,14.89,14.89,14.51,14.51,15600.0,14.7238,14.7238,14.348,14.348,15600.0
2008-02-01 13:30:00,14.52,14.62,14.1,14.6,23800.0,14.3579,14.4568,13.9426,14.437,23800.0
2008-02-01 14:00:00,14.57,14.59,14.2,14.38,26500.0,14.4074,14.4271,14.0415,14.2195,26500.0
2008-02-01 14:30:00,14.38,14.7,14.38,14.7,16500.0,14.2195,14.5359,14.2195,14.5359,16500.0
2008-02-01 15:00:00,14.69,14.69,14.46,14.51,49800.0,14.526,14.526,14.2986,14.348,49800.0
2008-02-01 15:30:00,14.53,15.19,14.5,14.75,53200.0,14.3678,15.0204,14.3381,14.5853,53200.0
2008-02-04 09:30:00,14.63,14.88,14.23,14.27,4300.0,14.4667,14.7139,14.0711,14.1107,4300.0
2008-02-04 10:00:00,14.22,14.24,14.1,14.1,15200.0,14.0613,14.081,13.9426,13.9426,15200.0
2008-02-04 10:30:00,14.09,14.15,13.95,14.13,38000.0,13.9327,13.992,13.7943,13.9723,38000.0
2008-02-04 11:00:00,14.05,14.12,14.03,14.05,2200.0,13.8932,13.9624,13.8734,13.8932,2200.0
2008-02-04 11:30:00,14.06,14.11,14.06,14.09,1200.0,13.903,13.9525,13.903,13.9327,1200.0
2008-02-04 12:00:00,14.1,14.15,14.0,14.05,58700.0,13.9426,13.992,13.8437,13.8932,58700.0
2008-02-04 12:30:00,14.06,14.14,14.06,14.09,6400.0,13.903,13.9822,13.903,13.9327,6400.0
2008-02-04 13:00:00,14.09,14.1,13.95,13.98,3300.0,13.9327,13.9426,13.7943,13.8239,3300.0
2008-02-04 13:30:00,13.99,14.1,13.97,14.1,1700.0,13.8338,13.9426,13.8141,13.9426,1700.0
2008-02-04 14:00:00,14.1,14.1,14.03,14.07,8500.0,13.9426,13.9426,13.8734,13.9129,8500.0
2008-02-04 14:30:00,14.05,14.06,13.9,13.99,2900.0,13.8932,13.903,13.7448,13.8338,2900.0
2008-02-04 15:00:00,14.0,14.0,13.91,13.91,5800.0,13.8437,13.8437,13.7547,13.7547,5800.0
2008-02-04 15:30:00,13.9,14.1,13.88,14.01,24200.0,13.7448,13.9426,13.7251,13.8536,24200.0
2008-02-05 09:30:00,13.71,13.8,13.69,13.77,3600.0,13.557,13.6459,13.5372,13.6163,3600.0
2008-02-05 10:00:00,13.69,13.91,13.69,13.89,3000.0,13.5372,13.7547,13.5372,13.7349,3000.0
2008-02-05 10:30:00,13.92,13.96,13.77,13.79,5700.0,13.7646,13.8042,13.6163,13.6361,5700.0
2008-02-05 11:00:00,13.79,13.81,13.76,13.81,3800.0,13.6361,13.6558,13.6064,13.6558,3800.0
2008-02-05 11:30:00,13.78,13.81,13.75,13.8,3400.0,13.6262,13.6558,13.5965,13.6459,3400.0
2008-02-05 12:00:00,13.78,13.87,13.78,13.85,5500.0,13.6262,13.7152,13.6262,13.6954,5500.0
2008-02-05 12:30:00,13.87,13.88,13.82,13.85,2700.0,13.7152,13.7251,13.6657,13.6954,2700.0
2008-02-05 13:00:00,13.85,13.86,13.81,13.84,14000.0,13.6954,13.7053,13.6558,13.6855,14000.0
2008-02-05 13:30:00,13.84,13.86,13.81,13.85,4900.0,13.6855,13.7053,13.6558,13.6954,4900.0
2008-02-05 14:00:00,13.85,14.16,13.84,14.16,9000.0,13.6954,14.0019,13.6855,14.0019,9000.0
2008-02-05 14:30:00,14.15,14.19,13.99,14.06,22900.0,13.992,14.0316,13.8338,13.903,22900.0
2008-02-05 15:00:00,14.06,14.06,13.94,13.99,17900.0,13.903,13.903,13.7844,13.8338,17900.0
2008-02-05 15:30:00,13.96,14.02,13.9,13.99,38200.0,13.8042,13.8635,13.7448,13.8338,38200.0
2008-02-06 09:30:00,14.04,14.05,14.0,14.0,2500.0,13.8833,13.8932,13.8437,13.8437,2500.0
2008-02-06 10:00:00,14.03,14.13,14.03,14.09,600.0,13.8734,13.9723,13.8734,13.9327,600.0
2008-02-06 10:30:00,14.13,14.75,14.11,14.33,5000.0,13.9723,14.5853,13.9525,14.17,5000.0
2008-02-06 11:00:00,14.33,14.37,14.33,14.37,3100.0,14.17,14.2096,14.17,14.2096,3100.0
2008-02-06 11:30:00,14.37,14.37,14.08,14.17,8000.0,14.2096,14.2096,13.9228,14.0118,8000.0
2008-02-06 12:00:00,14.21,14.21,14.21,14.21,100.0,14.0514,14.0514,14.0514,14.0514,100.0
2008-02-06 12:30:00,14.19,14.23,14.19,14.22,1600.0,14.0316,14.0711,14.0316,14.0613,1600.0
2008-02-06 13:00:00,14.19,14.2,14.1,14.18,18600.0,14.0316,14.0415,13.9426,14.0217,18600.0
2008-02-06 13:30:00,14.16,14.24,14.13,14.17,4100.0,14.0019,14.081,13.9723,14.0118,4100.0
2008-02-06 14:00:00,14.19,14.62,14.17,14.52,21800.0,14.0316,14.4568,14.0118,14.3579,21800.0
2008-02-06 14:30:00,14.47,14.47,14.31,14.33,1300.0,14.3085,14.3085,14.1503,14.17,1300.0
2008-02-06 15:00:00,14.32,14.35,14.29,14.3,5300.0,14.1601,14.1898,14.1305,14.1404,5300.0
2008-02-06 15:30:00,14.3,14.3,14.13,14.2,16400.0,14.1404,14.1404,13.9723,14.0415,16400.0
2008-02-07 09:30:00,14.15,14.27,14.04,14.06,2100.0,13.992,14.1107,13.8833,13.903,2100.0
2008-02-07 10:00:00,14.03,14.18,13.93,14.18,37800.0,13.8734,14.0217,13.7745,14.0217,37800.0
2008-02-07 10:30:00,14.27,14.37,14.11,14.37,26300.0,14.1107,14.2096,13.9525,14.2096,26300.0
2008-02-07 11:00:00,14.36,14.56,14.3,14.32,11900.0,14.1997,14.3975,14.1404,14.1601,11900.0
2008-02-07 11:30:00,14.32,14.38,14.22,14.38,11400.0,14.1601,14.2195,14.0613,14.2195,11400.0
2008-02-07 12:00:00,14.37,14.37,14.2,14.26,3900.0,14.2096,14.2096,14.0415,14.1008,3900.0
2008-02-07 12:30:00,14.26,14.55,14.26,14.55,4900.0,14.1008,14.3876,14.1008,14.3876,4900.0
2008-02-07 13:00:00,14.58,14.89,14.58,14.68,9400.0,14.4172,14.7238,14.4172,14.5161,9400.0
2008-02-07 13:30:00,14.69,15.08,14.69,15.07,12000.0,14.526,14.9117,14.526,14.9018,12000.0
2008-02-07 14:00:00,15.07,15.15,15.0,15.06,37200.0,14.9018,14.9809,14.8326,14.8919,37200.0
2008-02-07 14:30:00,15.05,16.25,15.02,15.85,41500.0,14.882,16.0686,14.8523,15.6731,41500.0
2008-02-07 15:00:00,15.87,15.92,15.16,15.59,22400.0,15.6928,15.7423,14.9908,15.416,22400.0
2008-02-07 15:30:00,15.57,15.92,15.51,15.9,12100.0,15.3962,15.7423,15.3369,15.7225,12100.0
2008-02-08 09:30:00,15.75,15.78,15.2,15.2,201900.0,15.5742,15.6038,15.0303,15.0303,201900.0
2008-02-08 10:00:00,15.18,15.47,15.15,15.26,14600.0,15.0105,15.2973,14.9809,15.0896,14600.0
2008-02-08 10:30:00,15.27,15.29,15.2,15.23,3300.0,15.0995,15.1193,15.0303,15.06,3300.0
2008-02-08 11:00:00,15.25,15.68,15.18,15.68,29800.0,15.0798,15.505,15.0105,15.505,29800.0
2008-02-08 11:30:00,15.63,15.7,15.31,15.4,14900.0,15.4555,15.5247,15.1391,15.2281,14900.0
2008-02-08 12:00:00,15.39,15.47,15.23,15.3,10000.0,15.2182,15.2973,15.06,15.1292,10000.0
2008-02-08 12:30:00,15.29,15.44,15.23,15.44,5200.0,15.1193,15.2676,15.06,15.2676,5200.0
2008-02-08 13:00:00,15.41,15.43,15.23,15.3,14300.0,15.238,15.2578,15.06,15.1292,14300.0
2008-02-08 13:30:00,15.3,15.32,15.25,15.27,9300.0,15.1292,15.149,15.0798,15.0995,9300.0
2008-02-08 14:00:00,15.27,15.54,15.27,15.49,6600.0,15.0995,15.3665,15.0995,15.3171,6600.0
2008-02-08 14:30:00,15.48,15.61,15.43,15.54,10200.0,15.3072,15.4357,15.2578,15.3665,10200.0
2008-02-08 15:00:00,15.52,15.68,15.52,15.68,57200.0,15.3467,15.505,15.3467,15.505,57200.0
2008-02-08 15:30:00,15.68,15.75,15.12,15.52,17300.0,15.505,15.5742,14.9512,15.3467,17300.0
2008-02-11 09:30:00,15.55,15.6,15.22,15.25,49300.0,15.3764,15.4259,15.0501,15.0798,49300.0
2008-02-11 10:00:00,15.28,15.28,14.85,14.85,9800.0,15.1094,15.1094,14.6842,14.6842,9800.0
2008-02-11 10:30:00,14.87,15.04,14.87,14.98,7800.0,14.704,14.8721,14.704,14.8128,7800.0
2008-02-11 11:00:00,14.99,15.0,14.8,14.82,7700.0,14.8227,14.8326,14.6348,14.6546,7700.0
2008-02-11 11:30:00,14.82,14.93,14.79,14.9,2600.0,14.6546,14.7633,14.6249,14.7337,2600.0
2008-02-11 12:00:00,14.91,15.01,14.9,15.01,2600.0,14.7436,14.8424,14.7337,14.8424,2600.0
2008-02-11 12:30:00,15.01,15.11,15.01,15.06,900.0,14.8424,14.9413,14.8424,14.8919,900.0
2008-02-11 13:00:00,15.09,15.11,15.08,15.11,2300.0,14.9215,14.9413,14.9117,14.9413,2300.0
2008-02-11 13:30:00,15.1,15.28,15.06,15.27,2700.0,14.9314,15.1094,14.8919,15.0995,2700.0
2008-02-11 14:00:00,15.27,15.28,15.26,15.26,700.0,15.0995,15.1094,15.0896,15.0896,700.0
2008-02-11 14:30:00,15.26,15.26,15.2,15.24,2500.0,15.0896,15.0896,15.0303,15.0699,2500.0
2008-02-11 15:00:00,15.23,15.23,15.15,15.16,4600.0,15.06,15.06,14.9809,14.9908,4600.0
2008-02-11 15:30:00,15.18,15.18,15.08,15.08,30000.0,15.0105,15.0105,14.9117,14.9117,30000.0
2008-02-12 09:30:00,15.14,15.55,15.14,15.4,8100.0,14.971,15.3764,14.971,15.2281,8100.0
2008-02-12 10:00:00,15.39,15.86,15.39,15.74,7200.0,15.2182,15.683,15.2182,15.5643,7200.0
2008-02-12 10:30:00,15.71,15.8,15.65,15.65,5600.0,15.5346,15.6236,15.4753,15.4753,5600.0
2008-02-12 11:00:00,15.66,15.66,15.45,15.5,18400.0,15.4852,15.4852,15.2775,15.327,18400.0
2008-02-12 11:30:00,15.49,15.5,15.14,15.33,7600.0,15.3171,15.327,14.971,15.1589,7600.0
2008-02-12 12:00:00,15.4,15.44,14.97,15.1,16000.0,15.2281,15.2676,14.8029,14.9314,16000.0
2008-02-12 12:30:00,15.1,15.1,14.9,14.9,6000.0,14.9314,14.9314,14.7337,14.7337,6000.0
2008-02-12 13:00:00,14.95,15.12,14.93,15.12,1300.0,14.7831,14.9512,14.7633,14.9512,1300.0
2008-02-12 13:30:00,15.15,15.29,15.09,15.2,3800.0,14.9809,15.1193,14.9215,15.0303,3800.0
2008-02-12 14:00:00,15.17,15.18,15.09,15.12,11800.0,15.0007,15.0105,14.9215,14.9512,11800.0
2008-02-12 14:30:00,15.17,15.24,15.06,15.08,7300.0,15.0007,15.0699,14.8919,14.9117,7300.0
2008-02-12 15:00:00,15.08,15.09,14.81,14.82,10400.0,14.9117,14.9215,14.6447,14.6546,10400.0
2008-02-12 15:30:00,14.85,15.0,14.8,14.9,8300.0,14.6842,14.8326,14.6348,14.7337,8300.0
2008-02-13 09:30:00,15.02,15.08,14.9,14.9,1100.0,14.8523,14.9117,14.7337,14.7337,1100.0
2008-02-13 10:00:00,14.95,15.0,14.7,14.71,9400.0,14.7831,14.8326,14.5359,14.5458,9400.0
2008-02-13 10:30:00,14.62,14.75,14.58,14.65,2700.0,14.4568,14.5853,14.4172,14.4865,2700.0
2008-02-13 11:00:00,14.66,14.66,14.58,14.65,1400.0,14.4963,14.4963,14.4172,14.4865,1400.0
2008-02-13 11:30:00,14.65,14.71,14.6,14.61,2600.0,14.4865,14.5458,14.437,14.4469,2600.0
2008-02-13 12:00:00,14.65,14.96,14.65,14.92,7100.0,14.4865,14.793,14.4865,14.7534,7100.0
2008-02-13 12:30:00,14.91,14.92,14.5,14.67,25300.0,14.7436,14.7534,14.3381,14.5062,25300.0
2008-02-13 13:00:00,14.59,14.89,14.59,14.89,8400.0,14.4271,14.7238,14.4271,14.7238,8400.0
2008-02-13 13:30:00,14.9,14.99,14.8,14.89,16000.0,14.7337,14.8227,14.6348,14.7238,16000.0
2008-02-13 14:00:00,14.88,14.9,14.81,14.85,8800.0,14.7139,14.7337,14.6447,14.6842,8800.0
2008-02-13 14:30:00,14.81,14.83,14.61,14.72,7000.0,14.6447,14.6644,14.4469,14.5557,7000.0
2008-02-13 15:00:00,14.73,14.84,14.73,14.79,10900.0,14.5656,14.6743,14.5656,14.6249,10900.0
2008-02-13 15:30:00,14.74,15.04,14.71,14.87,42600.0,14.5755,14.8721,14.5458,14.704,42600.0
2008-02-14 09:30:00,14.99,14.99,14.5,14.52,1800.0,14.8227,14.8227,14.3381,14.3579,1800.0
2008-02-14 10:00:00,14.59,14.86,14.59,14.85,14800.0,14.4271,14.6941,14.4271,14.6842,14800.0
2008-02-14 10:30:00,14.85,14.92,14.7,14.7,11800.0,14.6842,14.7534,14.5359,14.5359,11800.0
2008-02-14 11:00:00,14.7,14.76,14.68,14.7,12700.0,14.5359,14.5952,14.5161,14.5359,12700.0
2008-02-14 11:30:00,14.72,14.84,14.68,14.84,11400.0,14.5557,14.6743,14.5161,14.6743,11400.0
2008-02-14 12:00:00,14.84,14.85,14.7,14.72,7300.0,14.6743,14.6842,14.5359,14.5557,7300.0
2008-02-14 12:30:00,14.7,14.72,14.33,14.39,21300.0,14.5359,14.5557,14.17,14.2294,21300.0
2008-02-14 13:00:00,14.42,14.47,14.39,14.44,8300.0,14.259,14.3085,14.2294,14.2788,8300.0
2008-02-14 13:30:00,14.43,14.55,14.36,14.45,17900.0,14.2689,14.3876,14.1997,14.2887,17900.0
2008-02-14 14:00:00,14.46,14.5,14.36,14.46,14100.0,14.2986,14.3381,14.1997,14.2986,14100.0
2008-02-14 14:30:00,14.45,14.65,14.44,14.65,23900.0,14.2887,14.4865,14.2788,14.4865,23900.0
2008-02-14 15:00:00,14.66,14.9,14.63,14.9,9000.0,14.4963,14.7337,14.4667,14.7337,9000.0
2008-02-14 15:30:00,14.94,15.09,14.69,14.77,16800.0,14.7732,14.9215,14.526,14.6051,16800.0
2008-02-15 09:30:00,14.74,14.74,14.5,14.74,9800.0,14.5755,14.5755,14.3381,14.5755,9800.0
2008-02-15 10:00:00,14.71,14.71,14.44,14.62,3000.0,14.5458,14.5458,14.2788,14.4568,3000.0
2008-02-15 10:30:00,14.62,14.62,14.5,14.53,1700.0,14.4568,14.4568,14.3381,14.3678,1700.0
2008-02-15 11:00:00,14.5,14.7,14.5,14.62,8300.0,14.3381,14.5359,14.3381,14.4568,8300.0
2008-02-15 11:30:00,14.59,14.66,14.57,14.6,1300.0,14.4271,14.4963,14.4074,14.437,1300.0
2008-02-15 12:00:00,14.58,14.59,14.52,14.52,2200.0,14.4172,14.4271,14.3579,14.3579,2200.0
2008-02-15 12:30:00,14.54,14.68,14.54,14.67,1000.0,14.3777,14.5161,14.3777,14.5062,1000.0
2008-02-15 13:00:00,14.73,14.75,14.61,14.73,4500.0,14.5656,14.5853,14.4469,14.5656,4500.0
2008-02-15 13:30:00,14.66,14.73,14.65,14.71,900.0,14.4963,14.5656,14.4865,14.5458,900.0
2008-02-15 14:00:00,14.71,14.75,14.68,14.74,1800.0,14.5458,14.5853,14.5161,14.5755,1800.0
2008-02-15 14:30:00,14.73,14.75,14.73,14.74,4000.0,14.5656,14.5853,14.5656,14.5755,4000.0
2008-02-15 15:00:00,14.75,14.78,14.71,14.75,12200.0,14.5853,14.615,14.5458,14.5853,12200.0
2008-02-15 15:30:00,14.72,14.77,14.65,14.7,13700.0,14.5557,14.6051,14.4865,14.5359,13700.0
2008-02-19 09:30:00,15.05,16.04,14.84,14.84,10200.0,14.882,15.8609,14.6743,14.6743,10200.0
2008-02-19 10:00:00,14.87,15.0,14.85,14.99,3800.0,14.704,14.8326,14.6842,14.8227,3800.0
2008-02-19 10:30:00,14.9,14.92,14.88,14.9,1200.0,14.7337,14.7534,14.7139,14.7337,1200.0
2008-02-19 11:00:00,14.84,15.12,14.84,15.11,18300.0,14.6743,14.9512,14.6743,14.9413,18300.0
2008-02-19 11:30:00,15.08,15.12,15.08,15.09,1100.0,14.9117,14.9512,14.9117,14.9215,1100.0
2008-02-19 12:00:00,15.04,15.04,14.95,14.98,1100.0,14.8721,14.8721,14.7831,14.8128,1100.0
2008-02-19 12:30:00,14.95,15.02,14.94,15.0,1300.0,14.7831,14.8523,14.7732,14.8326,1300.0
2008-02-19 13:00:00,14.97,15.12,14.95,15.12,5000.0,14.8029,14.9512,14.7831,14.9512,5000.0
2008-02-19 13:30:00,15.1,15.1,14.96,15.0,9300.0,14.9314,14.9314,14.793,14.8326,9300.0
2008-02-19 14:00:00,14.96,15.09,14.96,15.05,5700.0,14.793,14.9215,14.793,14.882,5700.0
2008-02-19 14:30:00,15.04,15.04,14.98,14.98,49200.0,14.8721,14.8721,14.8128,14.8128,49200.0
2008-02-19 15:00:00,14.92,14.95,14.85,14.95,3700.0,14.7534,14.7831,14.6842,14.7831,3700.0
2008-02-19 15:30:00,14.97,14.98,14.75,14.79,6200.0,14.8029,14.8128,14.5853,14.6249,6200.0
2008-02-20 09:30:00,14.74,14.93,14.73,14.93,1400.0,14.5755,14.7633,14.5656,14.7633,1400.0
2008-02-20 10:00:00,14.74,14.74,14.63,14.67,4400.0,14.5755,14.5755,14.4667,14.5062,4400.0
2008-02-20 10:30:00,14.66,14.66,14.54,14.65,6800.0,14.4963,14.4963,14.3777,14.4865,6800.0
2008-02-20 11:00:00,14.58,14.58,14.45,14.57,5600.0,14.4172,14.4172,14.2887,14.4074,5600.0
2008-02-20 11:30:00,14.52,14.54,14.4,14.41,3400.0,14.3579,14.3777,14.2392,14.2491,3400.0
2008-02-20 12:00:00,14.41,14.85,14.41,14.85,6200.0,14.2491,14.6842,14.2491,14.6842,6200.0
2008-02-20 12:30:00,14.84,14.93,14.84,14.9,1900.0,14.6743,14.7633,14.6743,14.7337,1900.0
2008-02-20 13:00:00,14.9,14.95,14.53,14.67,11000.0,14.7337,14.7831,14.3678,14.5062,11000.0
2008-02-20 13:30:00,14.66,15.0,14.66,14.95,7500.0,14.4963,14.8326,14.4963,14.7831,7500.0
2008-02-20 14:00:00,14.98,15.0,14.88,14.95,8600.0,14.8128,14.8326,14.7139,14.7831,8600.0
2008-02-20 14:30:00,14.94,14.96,14.83,14.96,4200.0,14.7732,14.793,14.6644,14.793,4200.0
2008-02-20 15:00:00,14.98,14.98,14.94,14.94,900.0,14.8128,14.8128,14.7732,14.7732,900.0
2008-02-20 15:30:00,14.9,14.95,14.78,14.92,7800.0,14.7337,14.7831,14.615,14.7534,7800.0
2008-02-21 09:30:00,15.06,15.15,15.03,15.08,3400.0,14.8919,14.9809,14.8622,14.9117,3400.0
2008-02-21 10:00:00,15.04,15.04,14.94,14.99,6800.0,14.8721,14.8721,14.7732,14.8227,6800.0
2008-02-21 10:30:00,15.0,15.05,14.94,15.05,14400.0,14.8326,14.882,14.7732,14.882,14400.0
2008-02-21 11:00:00,15.04,15.2,15.04,15.18,3400.0,14.8721,15.0303,14.8721,15.0105,3400.0
2008-02-21 11:30:00,15.18,15.25,15.15,15.23,10300.0,15.0105,15.0798,14.9809,15.06,10300.0
2008-02-21 12:00:00,15.24,15.53,15.24,15.3,14100.0,15.0699,15.3566,15.0699,15.1292,14100.0
2008-02-21 12:30:00,15.3,15.3,15.2,15.22,4500.0,15.1292,15.1292,15.0303,15.0501,4500.0
2008-02-21 13:00:00,15.21,15.21,14.93,15.02,19500.0,15.0402,15.0402,14.7633,14.8523,19500.0
2008-02-21 13:30:00,15.05,15.07,15.0,15.01,4300.0,14.882,14.9018,14.8326,14.8424,4300.0
2008-02-21 14:00:00,15.03,15.08,15.03,15.04,3900.0,14.8622,14.9117,14.8622,14.8721,3900.0
2008-02-21 14:30:00,15.09,15.09,15.01,15.04,2200.0,14.9215,14.9215,14.8424,14.8721,2200.0
2008-02-21 15:00:00,15.0,15.01,14.92,14.92,11400.0,14.8326,14.8424,14.7534,14.7534,11400.0
2008-02-21 15:30:00,14.92,14.95,14.76,14.79,22200.0,14.7534,14.7831,14.5952,14.6249,22200.0
2008-02-22 09:30:00,14.79,14.88,14.61,14.61,3500.0,14.6249,14.7139,14.4469,14.4469,3500.0
2008-02-22 10:00:00,14.57,14.59,14.24,14.34,9400.0,14.4074,14.4271,14.081,14.1799,9400.0
2008-02-22 10:30:00,14.29,14.46,14.29,14.36,10900.0,14.1305,14.2986,14.1305,14.1997,10900.0
2008-02-22 11:00:00,14.35,14.36,14.34,14.36,4300.0,14.1898,14.1997,14.1799,14.1997,4300.0
2008-02-22 11:30:00,14.35,14.4,14.34,14.35,3400.0,14.1898,14.2392,14.1799,14.1898,3400.0
2008-02-22 12:00:00,14.35,14.35,13.92,14.03,10000.0,14.1898,14.1898,13.7646,13.8734,10000.0
2008-02-22 12:30:00,14.03,14.11,14.0,14.06,4000.0,13.8734,13.9525,13.8437,13.903,4000.0
2008-02-22 13:00:00,14.06,14.08,14.0,14.04,2900.0,13.903,13.9228,13.8437,13.8833,2900.0
2008-02-22 13:30:00,14.01,14.06,13.96,13.97,8000.0,13.8536,13.903,13.8042,13.8141,8000.0
2008-02-22 14:00:00,13.96,13.97,13.84,13.86,18000.0,13.8042,13.8141,13.6855,13.7053,18000.0
2008-02-22 14:30:00,13.85,13.85,13.59,13.68,7900.0,13.6954,13.6954,13.4383,13.5273,7900.0
2008-02-22 15:00:00,13.63,13.86,13.49,13.8,21300.0,13.4778,13.7053,13.3394,13.6459,21300.0
2008-02-22 15:30:00,13.77,14.04,13.76,14.01,46300.0,13.6163,13.8833,13.6064,13.8536,46300.0
2008-02-25 09:30:00,14.28,14.28,13.9,14.02,10100.0,14.1206,14.1206,13.7448,13.8635,10100.0
2008-02-25 10:00:00,14.04,14.12,13.92,14.1,66300.0,13.8833,13.9624,13.7646,13.9426,66300.0
2008-02-25 10:30:00,14.14,14.19,14.0,14.08,13500.0,13.9822,14.0316,13.8437,13.9228,13500.0
2008-02-25 11:00:00,14.02,14.07,14.0,14.06,3600.0,13.8635,13.9129,13.8437,13.903,3600.0
2008-02-25 11:30:00,14.03,14.09,14.01,14.05,7900.0,13.8734,13.9327,13.8536,13.8932,7900.0
2008-02-25 12:00:00,14.06,14.13,14.05,14.08,4100.0,13.903,13.9723,13.8932,13.9228,4100.0
2008-02-25 12:30:00,14.07,14.16,14.05,14.05,4800.0,13.9129,14.0019,13.8932,13.8932,4800.0
2008-02-25 13:00:00,14.02,14.04,14.0,14.0,25500.0,13.8635,13.8833,13.8437,13.8437,25500.0
2008-02-25 13:30:00,14.03,14.15,14.01,14.09,22400.0,13.8734,13.992,13.8536,13.9327,22400.0
2008-02-25 14:00:00,14.09,14.19,14.08,14.19,22400.0,13.9327,14.0316,13.9228,14.0316,22400.0
2008-02-25 14:30:00,14.19,14.3,14.02,14.15,48600.0,14.0316,14.1404,13.8635,13.992,48600.0
2008-02-25 15:00:00,14.15,14.19,14.11,14.15,12000.0,13.992,14.0316,13.9525,13.992,12000.0
2008-02-25 15:30:00,14.15,14.16,14.09,14.15,20900.0,13.992,14.0019,13.9327,13.992,20900.0
2008-02-26 09:30:00,14.08,14.68,14.08,14.16,4700.0,13.9228,14.5161,13.9228,14.0019,4700.0
2008-02-26 10:00:00,14.2,14.7,14.2,14.35,4600.0,14.0415,14.5359,14.0415,14.1898,4600.0
2008-02-26 10:30:00,14.33,14.65,14.33,14.65,6200.0,14.17,14.4865,14.17,14.4865,6200.0
2008-02-26 11:00:00,14.62,14.62,14.5,14.53,2100.0,14.4568,14.4568,14.3381,14.3678,2100.0
2008-02-26 11:30:00,14.54,14.72,14.52,14.68,11700.0,14.3777,14.5557,14.3579,14.5161,11700.0
2008-02-26 12:00:00,14.69,14.71,14.55,14.66,3400.0,14.526,14.5458,14.3876,14.4963,3400.0
2008-02-26 12:30:00,14.66,14.74,14.66,14.74,1100.0,14.4963,14.5755,14.4963,14.5755,1100.0
2008-02-26 13:00:00,14.75,15.0,14.75,15.0,11800.0,14.5853,14.8326,14.5853,14.8326,11800.0
2008-02-26 13:30:00,15.0,15.19,14.99,15.19,17200.0,14.8326,15.0204,14.8227,15.0204,17200.0
2008-02-26 14:00:00,15.2,15.21,14.94,15.1,6900.0,15.0303,15.0402,14.7732,14.9314,6900.0
2008-02-26 14:30:00,15.1,15.27,15.07,15.27,8900.0,14.9314,15.0995,14.9018,15.0995,8900.0
2008-02-26 15:00:00,15.28,15.48,15.15,15.19,11900.0,15.1094,15.3072,14.9809,15.0204,11900.0
2008-02-26 15:30:00,15.2,15.43,15.18,15.19,46300.0,15.0303,15.2578,15.0105,15.0204,46300.0
2008-02-27 09:30:00,14.96,14.96,14.68,14.75,2300.0,14.793,14.793,14.5161,14.5853,2300.0
2008-02-27 10:00:00,14.74,14.91,14.64,14.69,5000.0,14.5755,14.7436,14.4766,14.526,5000.0
2008-02-27 10:30:00,14.72,14.9,14.67,14.84,7200.0,14.5557,14.7337,14.5062,14.6743,7200.0
2008-02-27 11:00:00,14.84,14.84,14.78,14.8,7000.0,14.6743,14.6743,14.615,14.6348,7000.0
2008-02-27 11:30:00,14.85,14.85,14.85,14.85,200.0,14.6842,14.6842,14.6842,14.6842,200.0
2008-02-27 12:00:00,14.82,14.89,14.8,14.89,5100.0,14.6546,14.7238,14.6348,14.7238,5100.0
2008-02-27 12:30:00,14.89,14.94,14.89,14.9,1600.0,14.7238,14.7732,14.7238,14.7337,1600.0
2008-02-27 13:00:00,14.85,14.85,14.8,14.8,5600.0,14.6842,14.6842,14.6348,14.6348,5600.0
2008-02-27 13:30:00,14.8,14.81,14.66,14.76,14400.0,14.6348,14.6447,14.4963,14.5952,14400.0
2008-02-27 14:00:00,14.76,14.79,14.67,14.74,11700.0,14.5952,14.6249,14.5062,14.5755,11700.0
2008-02-27 14:30:00,14.73,14.75,14.73,14.75,1100.0,14.5656,14.5853,14.5656,14.5853,1100.0
2008-02-27 15:00:00,14.78,14.9,14.78,14.85,33200.0,14.615,14.7337,14.615,14.6842,33200.0
2008-02-27 15:30:00,14.84,14.86,14.76,14.79,8200.0,14.6743,14.6941,14.5952,14.6249,8200.0
2008-02-28 09:30:00,15.04,15.05,14.72,15.02,13100.0,14.8721,14.882,14.5557,14.8523,13100.0
2008-02-28 10:00:00,15.03,15.05,14.89,15.05,15600.0,14.8622,14.882,14.7238,14.882,15600.0
2008-02-28 10:30:00,15.04,15.04,14.93,14.93,1100.0,14.8721,14.8721,14.7633,14.7633,1100.0
2008-02-28 11:00:00,14.87,14.88,14.8,14.84,3800.0,14.704,14.7139,14.6348,14.6743,3800.0
2008-02-28 11:30:00,14.81,14.82,14.58,14.61,32900.0,14.6447,14.6546,14.4172,14.4469,32900.0
2008-02-28 12:00:00,14.61,14.76,14.61,14.71,2500.0,14.4469,14.5952,14.4469,14.5458,2500.0
2008-02-28 12:30:00,14.7,14.8,14.64,14.69,6800.0,14.5359,14.6348,14.4766,14.526,6800.0
2008-02-28 13:00:00,14.69,14.77,14.69,14.77,800.0,14.526,14.6051,14.526,14.6051,800.0
2008-02-28 13:30:00,14.74,14.84,14.74,14.84,10500.0,14.5755,14.6743,14.5755,14.6743,10500.0
2008-02-28 14:00:00,14.81,15.0,14.81,15.0,43700.0,14.6447,14.8326,14.6447,14.8326,43700.0
2008-02-28 14:30:00,14.99,14.99,14.91,14.95,23400.0,14.8227,14.8227,14.7436,14.7831,23400.0
2008-02-28 15:00:00,14.95,14.97,14.91,14.96,4700.0,14.7831,14.8029,14.7436,14.793,4700.0
2008-02-28 15:30:00,14.95,14.95,14.61,14.63,30700.0,14.7831,14.7831,14.4469,14.4667,30700.0
2008-02-29 09:30:00,14.5,14.68,14.5,14.62,1200.0,14.3381,14.5161,14.3381,14.4568,1200.0
2008-02-29 10:00:00,14.62,14.62,14.2,14.29,6100.0,14.4568,14.4568,14.0415,14.1305,6100.0
2008-02-29 10:30:00,14.28,14.34,14.24,14.29,3800.0,14.1206,14.1799,14.081,14.1305,3800.0
2008-02-29 11:00:00,14.31,14.34,14.24,14.24,5300.0,14.1503,14.1799,14.081,14.081,5300.0
2008-02-29 11:30:00,14.24,14.38,14.24,14.3,4400.0,14.081,14.2195,14.081,14.1404,4400.0
2008-02-29 12:00:00,14.31,14.57,14.28,14.57,4700.0,14.1503,14.4074,14.1206,14.4074,4700.0
2008-02-29 12:30:00,14.55,14.59,14.28,14.5,12700.0,14.3876,14.4271,14.1206,14.3381,12700.0
2008-02-29 13:00:00,14.46,14.5,14.1,14.17,21300.0,14.2986,14.3381,13.9426,14.0118,21300.0
2008-02-29 13:30:00,14.17,14.25,14.1,14.13,6800.0,14.0118,14.0909,13.9426,13.9723,6800.0
2008-02-29 14:00:00,14.18,14.21,14.07,14.1,8200.0,14.0217,14.0514,13.9129,13.9426,8200.0
2008-02-29 14:30:00,14.07,14.15,13.97,14.09,11500.0,13.9129,13.992,13.8141,13.9327,11500.0
2008-02-29 15:00:00,14.06,14.18,14.04,14.1,11400.0,13.903,14.0217,13.8833,13.9426,11400.0
2008-02-29 15:30:00,14.1,14.11,13.79,14.04,32400.0,13.9426,13.9525,13.6361,13.8833,32400.0
2008-03-03 09:30:00,14.25,14.49,14.25,14.3,15900.0,14.0909,14.3282,14.0909,14.1404,15900.0
2008-03-03 10:00:00,14.35,14.7,14.35,14.5,22500.0,14.1898,14.5359,14.1898,14.3381,22500.0
2008-03-03 10:30:00,14.5,14.53,14.43,14.48,7800.0,14.3381,14.3678,14.2689,14.3184,7800.0
2008-03-03 11:00:00,14.48,14.64,14.48,14.64,7000.0,14.3184,14.4766,14.3184,14.4766,7000.0
2008-03-03 11:30:00,14.65,14.65,14.48,14.5,6100.0,14.4865,14.4865,14.3184,14.3381,6100.0
2008-03-03 12:00:00,14.52,14.53,14.51,14.51,2200.0,14.3579,14.3678,14.348,14.348,2200.0
2008-03-03 12:30:00,14.53,14.78,14.53,14.74,6600.0,14.3678,14.615,14.3678,14.5755,6600.0
2008-03-03 13:00:00,14.75,14.79,14.74,14.77,6800.0,14.5853,14.6249,14.5755,14.6051,6800.0
2008-03-03 13:30:00,14.76,14.76,14.51,14.51,30500.0,14.5952,14.5952,14.348,14.348,30500.0
2008-03-03 14:00:00,14.5,14.56,14.46,14.56,27400.0,14.3381,14.3975,14.2986,14.3975,27400.0
2008-03-03 14:30:00,14.55,14.62,14.46,14.48,13800.0,14.3876,14.4568,14.2986,14.3184,13800.0
2008-03-03 15:00:00,14.46,15.1,14.46,15.0,38100.0,14.2986,14.9314,14.2986,14.8326,38100.0
2008-03-03 15:30:00,14.99,15.0,14.48,14.74,71500.0,14.8227,14.8326,14.3184,14.5755,71500.0
2008-03-04 09:30:00,14.57,14.94,14.57,14.66,4600.0,14.4074,14.7732,14.4074,14.4963,4600.0
2008-03-04 10:00:00,14.6,14.65,14.4,14.41,8500.0,14.437,14.4865,14.2392,14.2491,8500.0
2008-03-04 10:30:00,14.39,14.5,14.36,14.45,2900.0,14.2294,14.3381,14.1997,14.2887,2900.0
2008-03-04 11:00:00,14.38,14.43,14.31,14.43,4000.0,14.2195,14.2689,14.1503,14.2689,4000.0
2008-03-04 11:30:00,14.43,14.5,14.36,14.41,2800.0,14.2689,14.3381,14.1997,14.2491,2800.0
2008-03-04 12:00:00,14.41,14.41,14.4,14.4,300.0,14.2491,14.2491,14.2392,14.2392,300.0
2008-03-04 12:30:00,14.43,14.43,14.41,14.41,1100.0,14.2689,14.2689,14.2491,14.2491,1100.0
2008-03-04 13:00:00,14.41,14.43,14.31,14.43,4200.0,14.2491,14.2689,14.1503,14.2689,4200.0
2008-03-04 13:30:00,14.42,14.42,14.03,14.15,8100.0,14.259,14.259,13.8734,13.992,8100.0
2008-03-04 14:00:00,14.15,14.26,14.14,14.25,2700.0,13.992,14.1008,13.9822,14.0909,2700.0
2008-03-04 14:30:00,14.26,14.33,14.26,14.32,700.0,14.1008,14.17,14.1008,14.1601,700.0
2008-03-04 15:00:00,14.36,14.48,14.31,14.36,9100.0,14.1997,14.3184,14.1503,14.1997,9100.0
2008-03-04 15:30:00,14.32,14.39,14.26,14.33,15000.0,14.1601,14.2294,14.1008,14.17,15000.0
2008-03-05 09:30:00,14.42,14.56,14.42,14.51,1000.0,14.259,14.3975,14.259,14.348,1000.0
2008-03-05 10:00:00,14.58,14.7,14.51,14.54,3700.0,14.4172,14.5359,14.348,14.3777,3700.0
2008-03-05 10:30:00,14.5,14.62,14.45,14.55,8600.0,14.3381,14.4568,14.2887,14.3876,8600.0
2008-03-05 11:00:00,14.58,14.58,14.5,14.56,4300.0,14.4172,14.4172,14.3381,14.3975,4300.0
2008-03-05 11:30:00,14.51,14.66,14.51,14.66,3600.0,14.348,14.4963,14.348,14.4963,3600.0
2008-03-05 12:00:00,14.65,14.79,14.65,14.65,3400.0,14.4865,14.6249,14.4865,14.4865,3400.0
2008-03-05 12:30:00,14.66,14.66,14.55,14.62,1700.0,14.4963,14.4963,14.3876,14.4568,1700.0
2008-03-05 13:00:00,14.66,14.69,14.5,14.65,5700.0,14.4963,14.526,14.3381,14.4865,5700.0
2008-03-05 13:30:00,14.58,14.63,14.34,14.4,5100.0,14.4172,14.4667,14.1799,14.2392,5100.0
2008-03-05 14:00:00,14.39,14.39,14.3,14.32,7100.0,14.2294,14.2294,14.1404,14.1601,7100.0
2008-03-05 14:30:00,14.31,14.31,14.21,14.29,21000.0,14.1503,14.1503,14.0514,14.1305,21000.0
2008-03-05 15:00:00,14.27,14.29,14.08,14.28,6400.0,14.1107,14.1305,13.9228,14.1206,6400.0
2008-03-05 15:30:00,14.29,14.5,14.26,14.43,35700.0,14.1305,14.3381,14.1008,14.2689,35700.0
2008-03-06 09:30:00,14.34,14.39,14.0,14.25,12700.0,14.1799,14.2294,13.8437,14.0909,12700.0
2008-03-06 10:00:00,14.25,14.25,14.14,14.14,4400.0,14.0909,14.0909,13.9822,13.9822,4400.0
2008-03-06 10:30:00,14.1,14.19,14.05,14.15,9500.0,13.9426,14.0316,13.8932,13.992,9500.0
2008-03-06 11:00:00,14.15,14.16,14.12,14.16,900.0,13.992,14.0019,13.9624,14.0019,900.0
2008-03-06 11:30:00,14.12,14.12,14.08,14.12,700.0,13.9624,13.9624,13.9228,13.9624,700.0
2008-03-06 12:00:00,14.14,14.2,14.05,14.2,5600.0,13.9822,14.0415,13.8932,14.0415,5600.0
2008-03-06 12:30:00,14.17,14.31,14.15,14.19,2900.0,14.0118,14.1503,13.992,14.0316,2900.0
2008-03-06 13:00:00,14.2,14.2,14.11,14.11,1100.0,14.0415,14.0415,13.9525,13.9525,1100.0
2008-03-06 13:30:00,14.11,14.26,14.08,14.26,3600.0,13.9525,14.1008,13.9228,14.1008,3600.0
2008-03-06 14:00:00,14.27,14.27,14.05,14.05,3200.0,14.1107,14.1107,13.8932,13.8932,3200.0
2008-03-06 14:30:00,14.09,14.25,14.05,14.25,41800.0,13.9327,14.0909,13.8932,14.0909,41800.0
2008-03-06 15:00:00,14.23,14.38,14.23,14.38,9800.0,14.0711,14.2195,14.0711,14.2195,9800.0
2008-03-06 15:30:00,14.34,14.45,14.22,14.24,14900.0,14.1799,14.2887,14.0613,14.081,14900.0
2008-03-07 09:30:00,14.09,14.29,14.01,14.16,5600.0,13.9327,14.1305,13.8536,14.0019,5600.0
2008-03-07 10:00:00,14.19,14.19,14.14,14.15,6400.0,14.0316,14.0316,13.9822,13.992,6400.0
2008-03-07 10:30:00,14.15,14.28,14.15,14.18,6100.0,13.992,14.1206,13.992,14.0217,6100.0
2008-03-07 11:00:00,14.15,14.18,14.15,14.18,1500.0,13.992,14.0217,13.992,14.0217,1500.0
2008-03-07 11:30:00,14.19,14.26,14.19,14.26,700.0,14.0316,14.1008,14.0316,14.1008,700.0
2008-03-07 12:00:00,14.26,14.31,14.15,14.16,2400.0,14.1008,14.1503,13.992,14.0019,2400.0
2008-03-07 12:30:00,14.16,14.2,14.1,14.2,5500.0,14.0019,14.0415,13.9426,14.0415,5500.0
2008-03-07 13:00:00,14.21,14.21,14.16,14.16,1500.0,14.0514,14.0514,14.0019,14.0019,1500.0
2008-03-07 13:30:00,14.15,14.15,14.0,14.05,13700.0,13.992,13.992,13.8437,13.8932,13700.0
2008-03-07 14:00:00,13.99,13.99,13.81,13.81,9700.0,13.8338,13.8338,13.6558,13.6558,9700.0
2008-03-07 14:30:00,13.83,13.84,13.62,13.76,16000.0,13.6756,13.6855,13.468,13.6064,16000.0
2008-03-07 15:00:00,13.77,13.84,13.69,13.74,23400.0,13.6163,13.6855,13.5372,13.5866,23400.0
2008-03-07 15:30:00,13.74,13.74,13.42,13.48,23600.0,13.5866,13.5866,13.2702,13.3295,23600.0
2008-03-10 09:30:00,13.5,13.66,13.05,13.15,16700.0,13.3493,13.5075,12.9043,13.0032,16700.0
2008-03-10 10:00:00,13.15,13.15,12.99,13.11,3800.0,13.0032,13.0032,12.845,12.9637,3800.0
2008-03-10 10:30:00,13.13,13.29,13.13,13.22,2200.0,12.9834,13.1416,12.9834,13.0724,2200.0
2008-03-10 11:00:00,13.23,13.23,12.84,12.84,13000.0,13.0823,13.0823,12.6967,12.6967,13000.0
2008-03-10 11:30:00,12.84,12.92,12.77,12.87,22600.0,12.6967,12.7758,12.6274,12.7263,22600.0
2008-03-10 12:00:00,12.88,12.89,12.8,12.8,7300.0,12.7362,12.7461,12.6571,12.6571,7300.0
2008-03-10 12:30:00,12.8,12.96,12.77,12.95,7500.0,12.6571,12.8153,12.6274,12.8054,7500.0
2008-03-10 13:00:00,12.95,12.97,12.88,12.95,9800.0,12.8054,12.8252,12.7362,12.8054,9800.0
2008-03-10 13:30:00,12.95,12.96,12.75,12.76,11800.0,12.8054,12.8153,12.6077,12.6176,11800.0
2008-03-10 14:00:00,12.75,12.75,12.5,12.64,67300.0,12.6077,12.6077,12.3605,12.4989,67300.0
2008-03-10 14:30:00,12.65,12.76,12.65,12.7,11100.0,12.5088,12.6176,12.5088,12.5582,11100.0
2008-03-10 15:00:00,12.7,12.71,12.6,12.64,16000.0,12.5582,12.5681,12.4593,12.4989,16000.0
2008-03-10 15:30:00,12.64,12.72,12.55,12.69,37700.0,12.4989,12.578,12.4099,12.5483,37700.0
2008-03-11 09:30:00,13.04,13.35,12.92,13.08,22100.0,12.8944,13.201,12.7758,12.934,22100.0
2008-03-11 10:00:00,13.03,13.03,12.74,12.93,9700.0,12.8845,12.8845,12.5978,12.7857,9700.0
2008-03-11 10:30:00,12.95,13.15,12.95,13.02,16000.0,12.8054,13.0032,12.8054,12.8747,16000.0
2008-03-11 11:00:00,13.05,13.08,13.01,13.06,2800.0,12.9043,12.934,12.8648,12.9142,2800.0
2008-03-11 11:30:00,13.07,13.08,12.74,12.78,9600.0,12.9241,12.934,12.5978,12.6373,9600.0
2008-03-11 12:00:00,12.78,12.98,12.78,12.96,3800.0,12.6373,12.8351,12.6373,12.8153,3800.0
2008-03-11 12:30:00,12.96,12.98,12.75,12.75,2600.0,12.8153,12.8351,12.6077,12.6077,2600.0
2008-03-11 13:00:00,12.75,12.94,12.73,12.74,3900.0,12.6077,12.7955,12.5879,12.5978,3900.0
2008-03-11 13:30:00,12.75,12.77,12.73,12.75,2700.0,12.6077,12.6274,12.5879,12.6077,2700.0
2008-03-11 14:00:00,12.75,12.8,12.75,12.77,3900.0,12.6077,12.6571,12.6077,12.6274,3900.0
2008-03-11 14:30:00,12.77,13.01,12.77,12.97,7500.0,12.6274,12.8648,12.6274,12.8252,7500.0
2008-03-11 15:00:00,12.95,12.98,12.88,12.91,10900.0,12.8054,12.8351,12.7362,12.7659,10900.0
2008-03-11 15:30:00,12.88,12.99,12.76,12.83,35900.0,12.7362,12.845,12.6176,12.6868,35900.0
2008-03-12 09:30:00,12.86,13.11,12.86,13.1,7400.0,12.7164,12.9637,12.7164,12.9538,7400.0
2008-03-12 10:00:00,13.14,13.15,12.71,12.71,53900.0,12.9933,13.0032,12.5681,12.5681,53900.0
2008-03-12 10:30:00,12.69,12.78,12.47,12.47,14700.0,12.5483,12.6373,12.3308,12.3308,14700.0
2008-03-12 11:00:00,12.48,12.56,12.26,12.55,23700.0,12.3407,12.4198,12.1231,12.4099,23700.0
2008-03-12 11:30:00,12.55,12.57,12.4,12.51,21700.0,12.4099,12.4297,12.2616,12.3703,21700.0
2008-03-12 12:00:00,12.55,12.55,12.5,12.51,2600.0,12.4099,12.4099,12.3605,12.3703,2600.0
2008-03-12 12:30:00,12.51,12.51,12.46,12.49,6400.0,12.3703,12.3703,12.3209,12.3506,6400.0
2008-03-12 13:00:00,12.5,12.75,12.5,12.65,9300.0,12.3605,12.6077,12.3605,12.5088,9300.0
2008-03-12 13:30:00,12.65,12.65,12.47,12.47,2000.0,12.5088,12.5088,12.3308,12.3308,2000.0
2008-03-12 14:00:00,12.48,12.55,12.46,12.46,6800.0,12.3407,12.4099,12.3209,12.3209,6800.0
2008-03-12 14:30:00,12.49,12.49,12.45,12.45,4100.0,12.3506,12.3506,12.311,12.311,4100.0
2008-03-12 15:00:00,12.44,12.45,12.3,12.3,13600.0,12.3011,12.311,12.1627,12.1627,13600.0
2008-03-12 15:30:00,12.3,12.3,12.14,12.18,9300.0,12.1627,12.1627,12.0045,12.044,9300.0
2008-03-13 09:30:00,12.0,12.0,11.31,11.59,21800.0,11.866,11.866,11.1837,11.4606,21800.0
2008-03-13 10:00:00,11.51,11.92,11.5,11.86,7400.0,11.3815,11.7869,11.3716,11.7276,7400.0
2008-03-13 10:30:00,11.86,11.86,11.8,11.85,2500.0,11.7276,11.7276,11.6683,11.7177,2500.0
2008-03-13 11:00:00,11.81,11.82,11.71,11.8,15900.0,11.6782,11.6881,11.5793,11.6683,15900.0
2008-03-13 11:30:00,11.8,11.8,11.69,11.74,2000.0,11.6683,11.6683,11.5595,11.6089,2000.0
2008-03-13 12:00:00,11.78,11.78,11.71,11.71,1300.0,11.6485,11.6485,11.5793,11.5793,1300.0
2008-03-13 12:30:00,11.73,11.78,11.7,11.7,28800.0,11.5991,11.6485,11.5694,11.5694,28800.0
2008-03-13 13:00:00,11.68,11.75,11.68,11.74,6200.0,11.5496,11.6188,11.5496,11.6089,6200.0
2008-03-13 13:30:00,11.74,11.74,11.44,11.49,15000.0,11.6089,11.6089,11.3123,11.3617,15000.0
2008-03-13 14:00:00,11.49,11.54,11.45,11.49,9700.0,11.3617,11.4112,11.3222,11.3617,9700.0
2008-03-13 14:30:00,11.49,11.49,11.15,11.22,27300.0,11.3617,11.3617,11.0255,11.0947,27300.0
2008-03-13 15:00:00,11.21,11.25,10.78,10.97,50800.0,11.0849,11.1244,10.6597,10.8475,50800.0
2008-03-13 15:30:00,10.98,10.99,10.44,10.49,71000.0,10.8574,10.8673,10.3235,10.3729,71000.0
2008-03-14 09:30:00,10.8,11.0,10.69,10.77,25600.0,10.6794,10.8772,10.5707,10.6498,25600.0
2008-03-14 10:00:00,10.74,10.77,10.25,10.44,84700.0,10.6201,10.6498,10.1356,10.3235,84700.0
2008-03-14 10:30:00,10.48,10.53,10.08,10.15,17800.0,10.363,10.4125,9.9675,10.0367,17800.0
2008-03-14 11:00:00,10.16,10.37,10.14,10.3,42700.0,10.0466,10.2542,10.0268,10.185,42700.0
2008-03-14 11:30:00,10.29,10.43,10.28,10.42,71600.0,10.1751,10.3136,10.1652,10.3037,71600.0
2008-03-14 12:00:00,10.44,10.56,10.43,10.52,38000.0,10.3235,10.4421,10.3136,10.4026,38000.0
2008-03-14 12:30:00,10.51,10.54,10.5,10.54,20800.0,10.3927,10.4223,10.3828,10.4223,20800.0
2008-03-14 13:00:00,10.53,10.55,10.5,10.51,19400.0,10.4125,10.4322,10.3828,10.3927,19400.0
2008-03-14 13:30:00,10.51,10.57,10.51,10.56,10900.0,10.3927,10.452,10.3927,10.4421,10900.0
2008-03-14 14:00:00,10.55,10.63,10.55,10.62,52300.0,10.4322,10.5113,10.4322,10.5014,52300.0
2008-03-14 14:30:00,10.6,10.77,10.6,10.71,38300.0,10.4817,10.6498,10.4817,10.5904,38300.0
2008-03-14 15:00:00,10.71,10.88,10.69,10.79,114300.0,10.5904,10.7585,10.5707,10.6695,114300.0
2008-03-14 15:30:00,10.78,10.81,10.71,10.77,129800.0,10.6597,10.6893,10.5904,10.6498,129800.0
2008-03-17 09:30:00,10.15,10.41,10.14,10.41,23500.0,10.0367,10.2938,10.0268,10.2938,23500.0
2008-03-17 10:00:00,10.43,10.72,10.35,10.6,13300.0,10.3136,10.6003,10.2345,10.4817,13300.0
2008-03-17 10:30:00,10.54,10.6,10.44,10.6,10500.0,10.4223,10.4817,10.3235,10.4817,10500.0
2008-03-17 11:00:00,10.58,10.67,10.5,10.67,10100.0,10.4619,10.5509,10.3828,10.5509,10100.0
2008-03-17 11:30:00,10.67,10.92,10.65,10.82,9400.0,10.5509,10.7981,10.5311,10.6992,9400.0
2008-03-17 12:00:00,10.79,10.79,10.69,10.73,11300.0,10.6695,10.6695,10.5707,10.6102,11300.0
2008-03-17 12:30:00,10.72,10.85,10.68,10.77,6100.0,10.6003,10.7289,10.5608,10.6498,6100.0
2008-03-17 13:00:00,10.74,10.76,10.71,10.75,2800.0,10.6201,10.6399,10.5904,10.63,2800.0
2008-03-17 13:30:00,10.76,10.8,10.75,10.79,14800.0,10.6399,10.6794,10.63,10.6695,14800.0
2008-03-17 14:00:00,10.79,11.03,10.78,11.02,10800.0,10.6695,10.9069,10.6597,10.897,10800.0
2008-03-17 14:30:00,11.02,11.51,11.01,11.33,14900.0,10.897,11.3815,10.8871,11.2035,14900.0
2008-03-17 15:00:00,11.33,11.43,11.25,11.39,16300.0,11.2035,11.3024,11.1244,11.2629,16300.0
2008-03-17 15:30:00,11.39,11.43,11.18,11.18,26000.0,11.2629,11.3024,11.0552,11.0552,26000.0
2008-03-18 09:30:00,11.7,11.7,11.0,11.19,11300.0,11.5694,11.5694,10.8772,11.0651,11300.0
2008-03-18 10:00:00,11.24,11.25,11.13,11.23,4400.0,11.1145,11.1244,11.0058,11.1046,4400.0
2008-03-18 10:30:00,11.23,11.27,11.21,11.25,50700.0,11.1046,11.1442,11.0849,11.1244,50700.0
2008-03-18 11:00:00,11.25,11.45,11.21,11.23,36700.0,11.1244,11.3222,11.0849,11.1046,36700.0
2008-03-18 11:30:00,11.23,11.37,11.22,11.33,5100.0,11.1046,11.2431,11.0947,11.2035,5100.0
2008-03-18 12:00:00,11.31,11.38,11.27,11.38,5800.0,11.1837,11.253,11.1442,11.253,5800.0
2008-03-18 12:30:00,11.39,11.49,11.39,11.49,4400.0,11.2629,11.3617,11.2629,11.3617,4400.0
2008-03-18 13:00:00,11.46,11.49,11.44,11.47,5100.0,11.3321,11.3617,11.3123,11.342,5100.0
2008-03-18 13:30:00,11.45,11.48,11.41,11.44,5200.0,11.3222,11.3518,11.2826,11.3123,5200.0
2008-03-18 14:00:00,11.42,11.47,11.35,11.36,7800.0,11.2925,11.342,11.2233,11.2332,7800.0
2008-03-18 14:30:00,11.36,11.75,11.35,11.75,28700.0,11.2332,11.6188,11.2233,11.6188,28700.0
2008-03-18 15:00:00,11.75,11.93,11.73,11.85,35600.0,11.6188,11.7968,11.5991,11.7177,35600.0
2008-03-18 15:30:00,11.86,11.88,11.53,11.85,50000.0,11.7276,11.7474,11.4013,11.7177,50000.0
2008-03-19 09:30:00,12.0,12.26,11.95,11.95,8400.0,11.866,12.1231,11.8166,11.8166,8400.0
2008-03-19 10:00:00,12.0,12.1,11.94,12.01,12900.0,11.866,11.9649,11.8067,11.8759,12900.0
2008-03-19 10:30:00,12.0,12.19,11.95,12.04,14700.0,11.866,12.0539,11.8166,11.9056,14700.0
2008-03-19 11:00:00,12.04,12.06,11.98,11.99,11000.0,11.9056,11.9254,11.8463,11.8562,11000.0
2008-03-19 11:30:00,11.98,12.07,11.96,11.98,4900.0,11.8463,11.9353,11.8265,11.8463,4900.0
2008-03-19 12:00:00,11.98,12.01,11.94,12.01,13200.0,11.8463,11.8759,11.8067,11.8759,13200.0
2008-03-19 12:30:00,12.03,12.04,11.9,11.91,9200.0,11.8957,11.9056,11.7672,11.777,9200.0
2008-03-19 13:00:00,11.9,11.92,11.85,11.87,6300.0,11.7672,11.7869,11.7177,11.7375,6300.0
2008-03-19 13:30:00,11.87,11.93,11.86,11.89,6000.0,11.7375,11.7968,11.7276,11.7573,6000.0
2008-03-19 14:00:00,11.89,11.95,11.88,11.92,6300.0,11.7573,11.8166,11.7474,11.7869,6300.0
2008-03-19 14:30:00,11.91,12.02,11.91,11.99,6600.0,11.777,11.8858,11.777,11.8562,6600.0
2008-03-19 15:00:00,11.99,11.99,11.46,11.5,45500.0,11.8562,11.8562,11.3321,11.3716,45500.0
2008-03-19 15:30:00,11.55,11.81,11.47,11.5,87500.0,11.4211,11.6782,11.342,11.3716,87500.0
2008-03-20 09:30:00,10.71,11.64,10.35,11.64,156300.0,10.5904,11.5101,10.2345,11.5101,156300.0
2008-03-20 10:00:00,11.67,13.35,11.64,12.67,82200.0,11.5397,13.201,11.5101,12.5286,82200.0
2008-03-20 10:30:00,12.69,12.92,12.04,12.88,104800.0,12.5483,12.7758,11.9056,12.7362,104800.0
2008-03-20 11:00:00,12.42,12.73,12.42,12.53,14900.0,12.2814,12.5879,12.2814,12.3901,14900.0
2008-03-20 11:30:00,12.53,12.8,12.47,12.47,45200.0,12.3901,12.6571,12.3308,12.3308,45200.0
2008-03-20 12:00:00,12.49,12.5,12.34,12.34,5900.0,12.3506,12.3605,12.2022,12.2022,5900.0
2008-03-20 12:30:00,12.35,12.57,12.32,12.5,14300.0,12.2121,12.4297,12.1825,12.3605,14300.0
2008-03-20 13:00:00,12.51,12.63,12.49,12.63,7300.0,12.3703,12.489,12.3506,12.489,7300.0
2008-03-20 13:30:00,12.63,12.78,12.59,12.61,48000.0,12.489,12.6373,12.4495,12.4692,48000.0
2008-03-20 14:00:00,12.63,12.7,12.58,12.67,29700.0,12.489,12.5582,12.4396,12.5286,29700.0
2008-03-20 14:30:00,12.69,12.86,12.67,12.75,21200.0,12.5483,12.7164,12.5286,12.6077,21200.0
2008-03-20 15:00:00,12.75,12.95,12.75,12.92,33400.0,12.6077,12.8054,12.6077,12.7758,33400.0
2008-03-20 15:30:00,12.92,13.0,12.74,12.78,139200.0,12.7758,12.8549,12.5978,12.6373,139200.0
2008-03-24 09:30:00,13.03,13.1,12.51,12.53,6400.0,12.8845,12.9538,12.3703,12.3901,6400.0
2008-03-24 10:00:00,12.59,13.13,12.59,13.01,8000.0,12.4495,12.9834,12.4495,12.8648,8000.0
2008-03-24 10:30:00,13.07,13.44,13.07,13.42,9100.0,12.9241,13.29,12.9241,13.2702,9100.0
2008-03-24 11:00:00,13.39,13.58,13.39,13.55,8600.0,13.2405,13.4284,13.2405,13.3987,8600.0
2008-03-24 11:30:00,13.55,13.81,13.53,13.6,19000.0,13.3987,13.6558,13.379,13.4482,19000.0
2008-03-24 12:00:00,13.64,13.77,13.63,13.76,4300.0,13.4877,13.6163,13.4778,13.6064,4300.0
2008-03-24 12:30:00,13.76,14.33,13.76,14.31,17100.0,13.6064,14.17,13.6064,14.1503,17100.0
2008-03-24 13:00:00,14.32,14.69,14.27,14.68,30500.0,14.1601,14.526,14.1107,14.5161,30500.0
2008-03-24 13:30:00,14.67,14.95,14.54,14.91,19600.0,14.5062,14.7831,14.3777,14.7436,19600.0
2008-03-24 14:00:00,14.91,14.96,14.52,14.64,20600.0,14.7436,14.793,14.3579,14.4766,20600.0
2008-03-24 14:30:00,14.64,14.69,14.38,14.42,10600.0,14.4766,14.526,14.2195,14.259,10600.0
2008-03-24 15:00:00,14.35,14.35,14.0,14.09,16400.0,14.1898,14.1898,13.8437,13.9327,16400.0
2008-03-24 15:30:00,14.1,14.11,13.97,14.0,29000.0,13.9426,13.9525,13.8141,13.8437,29000.0
2008-03-25 09:30:00,13.88,14.75,13.88,14.69,24500.0,13.7251,14.5853,13.7251,14.526,24500.0
2008-03-25 10:00:00,14.8,15.78,14.73,15.5,68700.0,14.6348,15.6038,14.5656,15.327,68700.0
2008-03-25 10:30:00,15.5,17.12,15.45,16.97,67800.0,15.327,16.9289,15.2775,16.7806,67800.0
2008-03-25 11:00:00,17.02,17.02,15.91,15.92,76100.0,16.83,16.83,15.7324,15.7423,76100.0
2008-03-25 11:30:00,15.92,16.02,15.49,16.02,31600.0,15.7423,15.8412,15.3171,15.8412,31600.0
2008-03-25 12:00:00,16.05,16.05,15.7,15.75,9700.0,15.8708,15.8708,15.5247,15.5742,9700.0
2008-03-25 12:30:00,15.75,15.84,15.5,15.62,7800.0,15.5742,15.6632,15.327,15.4456,7800.0
2008-03-25 13:00:00,15.65,15.66,15.31,15.31,22000.0,15.4753,15.4852,15.1391,15.1391,22000.0
2008-03-25 13:30:00,15.28,15.29,14.89,15.01,25300.0,15.1094,15.1193,14.7238,14.8424,25300.0
2008-03-25 14:00:00,15.01,15.1,14.96,14.98,7900.0,14.8424,14.9314,14.793,14.8128,7900.0
2008-03-25 14:30:00,14.94,15.04,14.82,15.01,18400.0,14.7732,14.8721,14.6546,14.8424,18400.0
2008-03-25 15:00:00,15.01,15.07,14.96,15.0,9600.0,14.8424,14.9018,14.793,14.8326,9600.0
2008-03-25 15:30:00,15.0,15.02,14.91,15.0,9600.0,14.8326,14.8523,14.7436,14.8326,9600.0
2008-03-26 09:30:00,14.89,14.89,14.45,14.84,9800.0,14.7238,14.7238,14.2887,14.6743,9800.0
2008-03-26 10:00:00,14.85,14.85,14.7,14.75,9300.0,14.6842,14.6842,14.5359,14.5853,9300.0
2008-03-26 10:30:00,14.76,14.78,14.61,14.65,6000.0,14.5952,14.615,14.4469,14.4865,6000.0
2008-03-26 11:00:00,14.68,14.71,14.58,14.7,14100.0,14.5161,14.5458,14.4172,14.5359,14100.0
2008-03-26 11:30:00,14.7,14.79,14.6,14.71,5800.0,14.5359,14.6249,14.437,14.5458,5800.0
2008-03-26 12:00:00,14.73,14.73,14.56,14.56,3600.0,14.5656,14.5656,14.3975,14.3975,3600.0
2008-03-26 12:30:00,14.54,14.71,14.53,14.67,5100.0,14.3777,14.5458,14.3678,14.5062,5100.0
2008-03-26 13:00:00,14.68,14.68,14.56,14.62,4200.0,14.5161,14.5161,14.3975,14.4568,4200.0
2008-03-26 13:30:00,14.63,14.65,14.63,14.65,1400.0,14.4667,14.4865,14.4667,14.4865,1400.0
2008-03-26 14:00:00,14.65,14.65,14.53,14.6,6700.0,14.4865,14.4865,14.3678,14.437,6700.0
2008-03-26 14:30:00,14.6,14.62,14.55,14.6,3500.0,14.437,14.4568,14.3876,14.437,3500.0
2008-03-26 15:00:00,14.6,14.6,14.5,14.54,7000.0,14.437,14.437,14.3381,14.3777,7000.0
2008-03-26 15:30:00,14.54,14.64,14.29,14.64,51600.0,14.3777,14.4766,14.1305,14.4766,51600.0
2008-03-27 09:30:00,14.73,14.73,13.9,14.12,17600.0,14.5656,14.5656,13.7448,13.9624,17600.0
2008-03-27 10:00:00,14.13,14.28,14.11,14.28,6100.0,13.9723,14.1206,13.9525,14.1206,6100.0
2008-03-27 10:30:00,14.28,14.35,14.28,14.3,5700.0,14.1206,14.1898,14.1206,14.1404,5700.0
2008-03-27 11:00:00,14.29,14.32,14.27,14.31,2800.0,14.1305,14.1601,14.1107,14.1503,2800.0
2008-03-27 11:30:00,14.31,14.54,14.27,14.5,9000.0,14.1503,14.3777,14.1107,14.3381,9000.0
2008-03-27 12:00:00,14.51,14.58,14.51,14.57,8500.0,14.348,14.4172,14.348,14.4074,8500.0
2008-03-27 12:30:00,14.57,14.7,14.56,14.6,8600.0,14.4074,14.5359,14.3975,14.437,8600.0
2008-03-27 13:00:00,14.61,14.72,14.6,14.65,5100.0,14.4469,14.5557,14.437,14.4865,5100.0
2008-03-27 13:30:00,14.65,14.65,14.46,14.51,7000.0,14.4865,14.4865,14.2986,14.348,7000.0
2008-03-27 14:00:00,14.49,14.54,14.47,14.54,7700.0,14.3282,14.3777,14.3085,14.3777,7700.0
2008-03-27 14:30:00,14.55,14.61,14.43,14.43,10700.0,14.3876,14.4469,14.2689,14.2689,10700.0
2008-03-27 15:00:00,14.41,14.53,14.41,14.48,9800.0,14.2491,14.3678,14.2491,14.3184,9800.0
2008-03-27 15:30:00,14.45,14.53,14.35,14.47,13100.0,14.2887,14.3678,14.1898,14.3085,13100.0
2008-03-28 09:30:00,14.4,14.66,14.4,14.45,4300.0,14.2392,14.4963,14.2392,14.2887,4300.0
2008-03-28 10:00:00,14.42,14.63,14.42,14.57,13500.0,14.259,14.4667,14.259,14.4074,13500.0
2008-03-28 10:30:00,14.55,14.57,14.54,14.55,3200.0,14.3876,14.4074,14.3777,14.3876,3200.0
2008-03-28 11:00:00,14.52,14.54,14.31,14.34,25600.0,14.3579,14.3777,14.1503,14.1799,25600.0
2008-03-28 11:30:00,14.31,14.31,14.26,14.26,3100.0,14.1503,14.1503,14.1008,14.1008,3100.0
2008-03-28 12:00:00,14.28,14.28,14.06,14.13,19500.0,14.1206,14.1206,13.903,13.9723,19500.0
2008-03-28 12:30:00,14.15,14.6,14.13,14.4,22700.0,13.992,14.437,13.9723,14.2392,22700.0
2008-03-28 13:00:00,14.4,14.45,14.25,14.26,6100.0,14.2392,14.2887,14.0909,14.1008,6100.0
2008-03-28 13:30:00,14.25,14.27,14.21,14.26,3300.0,14.0909,14.1107,14.0514,14.1008,3300.0
2008-03-28 14:00:00,14.23,14.25,14.15,14.2,3900.0,14.0711,14.0909,13.992,14.0415,3900.0
2008-03-28 14:30:00,14.21,14.24,14.17,14.19,2700.0,14.0514,14.081,14.0118,14.0316,2700.0
2008-03-28 15:00:00,14.19,14.2,14.05,14.12,11000.0,14.0316,14.0415,13.8932,13.9624,11000.0
2008-03-28 15:30:00,14.1,14.11,14.05,14.06,17600.0,13.9426,13.9525,13.8932,13.903,17600.0
2008-03-31 09:30:00,14.16,14.46,14.16,14.24,25300.0,14.0019,14.2986,14.0019,14.081,25300.0
2008-03-31 10:00:00,14.22,14.22,13.63,13.78,19500.0,14.0613,14.0613,13.4778,13.6262,19500.0
2008-03-31 10:30:00,13.78,14.0,13.77,14.0,19800.0,13.6262,13.8437,13.6163,13.8437,19800.0
2008-03-31 11:00:00,14.0,14.12,14.0,14.07,13200.0,13.8437,13.9624,13.8437,13.9129,13200.0
2008-03-31 11:30:00,14.11,14.13,14.07,14.13,11700.0,13.9525,13.9723,13.9129,13.9723,11700.0
2008-03-31 12:00:00,14.12,14.13,14.07,14.1,6100.0,13.9624,13.9723,13.9129,13.9426,6100.0
2008-03-31 12:30:00,14.08,14.1,14.08,14.08,3000.0,13.9228,13.9426,13.9228,13.9228,3000.0
2008-03-31 13:00:00,14.08,14.14,14.08,14.12,4200.0,13.9228,13.9822,13.9228,13.9624,4200.0
2008-03-31 13:30:00,14.18,14.24,14.11,14.23,3600.0,14.0217,14.081,13.9525,14.0711,3600.0
2008-03-31 14:00:00,14.21,14.25,14.18,14.25,4900.0,14.0514,14.0909,14.0217,14.0909,4900.0
2008-03-31 14:30:00,14.25,14.32,14.25,14.28,3800.0,14.0909,14.1601,14.0909,14.1206,3800.0
2008-03-31 15:00:00,14.29,14.35,14.25,14.35,6600.0,14.1305,14.1898,14.0909,14.1898,6600.0
2008-03-31 15:30:00,14.35,14.35,14.07,14.09,25700.0,14.1898,14.1898,13.9129,13.9327,25700.0
2008-04-01 09:30:00,14.0,14.49,14.0,14.43,18200.0,13.8437,14.3282,13.8437,14.2689,18200.0
2008-04-01 10:00:00,14.43,14.46,14.28,14.33,16800.0,14.2689,14.2986,14.1206,14.17,16800.0
2008-04-01 10:30:00,14.27,14.39,14.27,14.39,3300.0,14.1107,14.2294,14.1107,14.2294,3300.0
2008-04-01 11:00:00,14.39,14.4,14.35,14.4,9900.0,14.2294,14.2392,14.1898,14.2392,9900.0
2008-04-01 11:30:00,14.38,14.42,14.33,14.35,14700.0,14.2195,14.259,14.17,14.1898,14700.0
2008-04-01 12:00:00,14.35,14.49,14.34,14.49,27500.0,14.1898,14.3282,14.1799,14.3282,27500.0
2008-04-01 12:30:00,14.48,14.84,14.48,14.74,20200.0,14.3184,14.6743,14.3184,14.5755,20200.0
2008-04-01 13:00:00,14.73,14.75,14.63,14.66,4400.0,14.5656,14.5853,14.4667,14.4963,4400.0
2008-04-01 13:30:00,14.66,14.67,14.52,14.6,16100.0,14.4963,14.5062,14.3579,14.437,16100.0
2008-04-01 14:00:00,14.58,14.6,14.51,14.53,17200.0,14.4172,14.437,14.348,14.3678,17200.0
2008-04-01 14:30:00,14.5,14.58,14.49,14.55,17500.0,14.3381,14.4172,14.3282,14.3876,17500.0
2008-04-01 15:00:00,14.51,14.51,14.37,14.37,19200.0,14.348,14.348,14.2096,14.2096,19200.0
2008-04-01 15:30:00,14.39,14.46,14.24,14.25,32400.0,14.2294,14.2986,14.081,14.0909,32400.0
2008-04-02 09:30:00,14.35,14.48,14.07,14.19,21500.0,14.1898,14.3184,13.9129,14.0316,21500.0
2008-04-02 10:00:00,14.17,14.2,14.08,14.08,38200.0,14.0118,14.0415,13.9228,13.9228,38200.0
2008-04-02 10:30:00,14.12,14.2,14.12,14.17,9400.0,13.9624,14.0415,13.9624,14.0118,9400.0
2008-04-02 11:00:00,14.15,14.19,14.07,14.08,6300.0,13.992,14.0316,13.9129,13.9228,6300.0
2008-04-02 11:30:00,14.11,14.19,14.05,14.12,8900.0,13.9525,14.0316,13.8932,13.9624,8900.0
2008-04-02 12:00:00,14.11,14.22,14.11,14.19,6900.0,13.9525,14.0613,13.9525,14.0316,6900.0
2008-04-02 12:30:00,14.22,14.31,14.22,14.25,4400.0,14.0613,14.1503,14.0613,14.0909,4400.0
2008-04-02 13:00:00,14.3,14.3,14.18,14.3,3500.0,14.1404,14.1404,14.0217,14.1404,3500.0
2008-04-02 13:30:00,14.29,14.29,14.15,14.25,6100.0,14.1305,14.1305,13.992,14.0909,6100.0
2008-04-02 14:00:00,14.25,14.3,14.17,14.17,4900.0,14.0909,14.1404,14.0118,14.0118,4900.0
2008-04-02 14:30:00,14.17,14.21,14.06,14.19,9300.0,14.0118,14.0514,13.903,14.0316,9300.0
2008-04-02 15:00:00,14.19,14.2,14.11,14.12,5400.0,14.0316,14.0415,13.9525,13.9624,5400.0
2008-04-02 15:30:00,14.11,14.19,13.99,14.0,9600.0,13.9525,14.0316,13.8338,13.8437,9600.0
2008-04-03 09:30:00,13.81,14.1,13.81,14.1,6100.0,13.6558,13.9426,13.6558,13.9426,6100.0
2008-04-03 10:00:00,14.1,14.12,14.05,14.05,6300.0,13.9426,13.9624,13.8932,13.8932,6300.0
2008-04-03 10:30:00,14.1,14.11,13.98,13.99,9300.0,13.9426,13.9525,13.8239,13.8338,9300.0
2008-04-03 11:00:00,13.99,14.1,13.99,13.99,5500.0,13.8338,13.9426,13.8338,13.8338,5500.0
2008-04-03 11:30:00,14.0,14.07,13.97,14.0,6600.0,13.8437,13.9129,13.8141,13.8437,6600.0
2008-04-03 12:00:00,13.99,14.06,13.91,13.91,5600.0,13.8338,13.903,13.7547,13.7547,5600.0
2008-04-03 12:30:00,13.93,14.15,13.93,14.09,9600.0,13.7745,13.992,13.7745,13.9327,9600.0
2008-04-03 13:00:00,14.09,14.11,14.09,14.1,5400.0,13.9327,13.9525,13.9327,13.9426,5400.0
2008-04-03 13:30:00,14.09,14.11,14.05,14.09,4200.0,13.9327,13.9525,13.8932,13.9327,4200.0
2008-04-03 14:00:00,14.1,14.1,13.96,14.06,5500.0,13.9426,13.9426,13.8042,13.903,5500.0
2008-04-03 14:30:00,14.07,14.07,14.03,14.06,5600.0,13.9129,13.9129,13.8734,13.903,5600.0
2008-04-03 15:00:00,14.05,14.1,14.04,14.09,5400.0,13.8932,13.9426,13.8833,13.9327,5400.0
2008-04-03 15:30:00,14.08,14.1,14.03,14.09,14700.0,13.9228,13.9426,13.8734,13.9327,14700.0
2008-04-04 09:30:00,14.11,14.11,13.69,13.82,1800.0,13.9525,13.9525,13.5372,13.6657,1800.0
2008-04-04 10:00:00,13.78,13.78,13.5,13.55,2800.0,13.6262,13.6262,13.3493,13.3987,2800.0
2008-04-04 10:30:00,13.54,13.7,13.54,13.63,5100.0,13.3889,13.5471,13.3889,13.4778,5100.0
2008-04-04 11:00:00,13.64,13.71,13.64,13.7,12600.0,13.4877,13.557,13.4877,13.5471,12600.0
2008-04-04 11:30:00,13.7,13.82,13.69,13.81,17300.0,13.5471,13.6657,13.5372,13.6558,17300.0
2008-04-04 12:00:00,13.8,13.88,13.8,13.83,16000.0,13.6459,13.7251,13.6459,13.6756,16000.0
2008-04-04 12:30:00,13.81,13.84,13.8,13.81,2400.0,13.6558,13.6855,13.6459,13.6558,2400.0
2008-04-04 13:00:00,13.81,13.86,13.78,13.82,24000.0,13.6558,13.7053,13.6262,13.6657,24000.0
2008-04-04 13:30:00,13.81,13.88,13.81,13.86,7000.0,13.6558,13.7251,13.6558,13.7053,7000.0
2008-04-04 14:00:00,13.83,13.84,13.8,13.84,3200.0,13.6756,13.6855,13.6459,13.6855,3200.0
2008-04-04 14:30:00,13.85,13.87,13.8,13.8,6300.0,13.6954,13.7152,13.6459,13.6459,6300.0
2008-04-04 15:00:00,13.83,13.87,13.77,13.82,18600.0,13.6756,13.7152,13.6163,13.6657,18600.0
2008-04-04 15:30:00,13.81,13.88,13.79,13.84,14100.0,13.6558,13.7251,13.6361,13.6855,14100.0
2008-04-07 09:30:00,14.01,14.03,13.8,13.99,5300.0,13.8536,13.8734,13.6459,13.8338,5300.0
2008-04-07 10:00:00,13.95,13.95,13.85,13.88,3900.0,13.7943,13.7943,13.6954,13.7251,3900.0
2008-04-07 10:30:00,13.86,13.89,13.8,13.89,19800.0,13.7053,13.7349,13.6459,13.7349,19800.0
2008-04-07 11:00:00,13.9,13.99,13.89,13.89,10900.0,13.7448,13.8338,13.7349,13.7349,10900.0
2008-04-07 11:30:00,13.92,14.0,13.82,13.9,12400.0,13.7646,13.8437,13.6657,13.7448,12400.0
2008-04-07 12:00:00,13.88,13.91,13.83,13.9,1800.0,13.7251,13.7547,13.6756,13.7448,1800.0
2008-04-07 12:30:00,13.92,13.92,13.89,13.9,1100.0,13.7646,13.7646,13.7349,13.7448,1100.0
2008-04-07 13:00:00,13.88,13.89,13.88,13.89,400.0,13.7251,13.7349,13.7251,13.7349,400.0
2008-04-07 13:30:00,13.9,13.95,13.85,13.95,5300.0,13.7448,13.7943,13.6954,13.7943,5300.0
2008-04-07 14:00:00,13.95,13.95,13.81,13.82,4600.0,13.7943,13.7943,13.6558,13.6657,4600.0
2008-04-07 14:30:00,13.83,13.85,13.81,13.81,3900.0,13.6756,13.6954,13.6558,13.6558,3900.0
2008-04-07 15:00:00,13.81,13.84,13.75,13.75,10600.0,13.6558,13.6855,13.5965,13.5965,10600.0
2008-04-07 15:30:00,13.75,13.77,13.49,13.49,10100.0,13.5965,13.6163,13.3394,13.3394,10100.0
2008-04-08 09:30:00,13.32,14.39,13.32,14.29,18100.0,13.1713,14.2294,13.1713,14.1305,18100.0
2008-04-08 10:00:00,14.27,14.66,14.26,14.62,23100.0,14.1107,14.4963,14.1008,14.4568,23100.0
2008-04-08 10:30:00,14.63,14.9,14.63,14.85,13600.0,14.4667,14.7337,14.4667,14.6842,13600.0
2008-04-08 11:00:00,14.88,14.88,14.55,14.59,28900.0,14.7139,14.7139,14.3876,14.4271,28900.0
2008-04-08 11:30:00,14.58,14.59,14.11,14.25,25800.0,14.4172,14.4271,13.9525,14.0909,25800.0
2008-04-08 12:00:00,14.25,14.25,14.02,14.09,10000.0,14.0909,14.0909,13.8635,13.9327,10000.0
2008-04-08 12:30:00,14.09,14.09,13.9,13.9,6800.0,13.9327,13.9327,13.7448,13.7448,6800.0
2008-04-08 13:00:00,13.91,13.92,13.81,13.84,7400.0,13.7547,13.7646,13.6558,13.6855,7400.0
2008-04-08 13:30:00,13.84,13.93,13.8,13.86,17300.0,13.6855,13.7745,13.6459,13.7053,17300.0
2008-04-08 14:00:00,13.82,13.88,13.81,13.85,3600.0,13.6657,13.7251,13.6558,13.6954,3600.0
2008-04-08 14:30:00,13.89,14.23,13.89,14.23,10500.0,13.7349,14.0711,13.7349,14.0711,10500.0
2008-04-08 15:00:00,14.2,14.25,14.15,14.2,10300.0,14.0415,14.0909,13.992,14.0415,10300.0
2008-04-08 15:30:00,14.23,14.25,14.2,14.22,13100.0,14.0711,14.0909,14.0415,14.0613,13100.0
2008-04-09 09:30:00,14.25,14.27,13.9,13.93,2600.0,14.0909,14.1107,13.7448,13.7745,2600.0
2008-04-09 10:00:00,13.92,13.93,13.65,13.65,28600.0,13.7646,13.7745,13.4976,13.4976,28600.0
2008-04-09 10:30:00,13.67,13.68,13.55,13.55,14300.0,13.5174,13.5273,13.3987,13.3987,14300.0
2008-04-09 11:00:00,13.58,13.65,13.56,13.6,3400.0,13.4284,13.4976,13.4086,13.4482,3400.0
2008-04-09 11:30:00,13.63,13.72,13.6,13.72,7200.0,13.4778,13.5668,13.4482,13.5668,7200.0
2008-04-09 12:00:00,13.71,13.8,13.71,13.72,5000.0,13.557,13.6459,13.557,13.5668,5000.0
2008-04-09 12:30:00,13.7,13.73,13.7,13.7,5800.0,13.5471,13.5767,13.5471,13.5471,5800.0
2008-04-09 13:00:00,13.7,13.73,13.7,13.7,5100.0,13.5471,13.5767,13.5471,13.5471,5100.0
2008-04-09 13:30:00,13.73,13.87,13.73,13.83,12300.0,13.5767,13.7152,13.5767,13.6756,12300.0
2008-04-09 14:00:00,13.83,13.83,13.8,13.8,4400.0,13.6756,13.6756,13.6459,13.6459,4400.0
2008-04-09 14:30:00,13.8,13.89,13.8,13.81,24500.0,13.6459,13.7349,13.6459,13.6558,24500.0
2008-04-09 15:00:00,13.8,13.91,13.75,13.81,48300.0,13.6459,13.7547,13.5965,13.6558,48300.0
2008-04-09 15:30:00,13.81,13.81,13.67,13.75,24600.0,13.6558,13.6558,13.5174,13.5965,24600.0
2008-04-10 09:30:00,13.76,13.95,13.73,13.95,2200.0,13.6064,13.7943,13.5767,13.7943,2200.0
2008-04-10 10:00:00,14.0,14.15,13.96,14.13,14600.0,13.8437,13.992,13.8042,13.9723,14600.0
2008-04-10 10:30:00,14.15,14.39,14.15,14.35,9900.0,13.992,14.2294,13.992,14.1898,9900.0
2008-04-10 11:00:00,14.39,14.61,14.27,14.56,10500.0,14.2294,14.4469,14.1107,14.3975,10500.0
2008-04-10 11:30:00,14.57,14.6,14.4,14.5,6400.0,14.4074,14.437,14.2392,14.3381,6400.0
2008-04-10 12:00:00,14.53,14.79,14.38,14.73,6100.0,14.3678,14.6249,14.2195,14.5656,6100.0
2008-04-10 12:30:00,14.75,14.91,14.75,14.86,9100.0,14.5853,14.7436,14.5853,14.6941,9100.0
2008-04-10 13:00:00,14.87,14.92,14.72,14.75,7000.0,14.704,14.7534,14.5557,14.5853,7000.0
2008-04-10 13:30:00,14.74,14.99,14.65,14.75,10700.0,14.5755,14.8227,14.4865,14.5853,10700.0
2008-04-10 14:00:00,14.72,14.8,14.67,14.79,7700.0,14.5557,14.6348,14.5062,14.6249,7700.0
2008-04-10 14:30:00,14.78,14.8,14.74,14.74,8400.0,14.615,14.6348,14.5755,14.5755,8400.0
2008-04-10 15:00:00,14.75,14.8,14.64,14.8,16600.0,14.5853,14.6348,14.4766,14.6348,16600.0
2008-04-10 15:30:00,14.79,14.99,14.71,14.98,16800.0,14.6249,14.8227,14.5458,14.8128,16800.0
2008-04-11 09:30:00,14.85,14.85,14.52,14.64,4600.0,14.6842,14.6842,14.3579,14.4766,4600.0
2008-04-11 10:00:00,14.65,14.7,14.65,14.65,2000.0,14.4865,14.5359,14.4865,14.4865,2000.0
2008-04-11 10:30:00,14.66,14.76,14.59,14.76,6300.0,14.4963,14.5952,14.4271,14.5952,6300.0
2008-04-11 11:00:00,14.75,14.85,14.75,14.75,2800.0,14.5853,14.6842,14.5853,14.5853,2800.0
2008-04-11 11:30:00,14.79,14.82,14.76,14.76,2800.0,14.6249,14.6546,14.5952,14.5952,2800.0
2008-04-11 12:00:00,14.76,14.88,14.76,14.82,17400.0,14.5952,14.7139,14.5952,14.6546,17400.0
2008-04-11 12:30:00,14.76,14.77,14.75,14.76,2400.0,14.5952,14.6051,14.5853,14.5952,2400.0
2008-04-11 13:00:00,14.8,14.81,14.73,14.78,10500.0,14.6348,14.6447,14.5656,14.615,10500.0
2008-04-11 13:30:00,14.76,14.77,14.63,14.63,3100.0,14.5952,14.6051,14.4667,14.4667,3100.0
2008-04-11 14:00:00,14.64,14.65,14.6,14.61,13000.0,14.4766,14.4865,14.437,14.4469,13000.0
2008-04-11 14:30:00,14.6,14.62,14.57,14.62,6500.0,14.437,14.4568,14.4074,14.4568,6500.0
2008-04-11 15:00:00,14.62,14.66,14.52,14.52,12200.0,14.4568,14.4963,14.3579,14.3579,12200.0
2008-04-11 15:30:00,14.5,14.5,14.24,14.3,34600.0,14.3381,14.3381,14.081,14.1404,34600.0
2008-04-14 09:30:00,14.36,14.45,14.06,14.07,4900.0,14.1997,14.2887,13.903,13.9129,4900.0
2008-04-14 10:00:00,14.09,14.29,14.09,14.2,8900.0,13.9327,14.1305,13.9327,14.0415,8900.0
2008-04-14 10:30:00,14.23,14.32,14.21,14.32,6800.0,14.0711,14.1601,14.0514,14.1601,6800.0
2008-04-14 11:00:00,14.28,14.6,14.28,14.52,14300.0,14.1206,14.437,14.1206,14.3579,14300.0
2008-04-14 11:30:00,14.5,14.69,14.43,14.69,3700.0,14.3381,14.526,14.2689,14.526,3700.0
2008-04-14 12:00:00,14.68,14.85,14.65,14.7,8000.0,14.5161,14.6842,14.4865,14.5359,8000.0
2008-04-14 12:30:00,14.66,14.68,14.63,14.63,8300.0,14.4963,14.5161,14.4667,14.4667,8300.0
2008-04-14 13:00:00,14.63,14.63,14.58,14.59,7700.0,14.4667,14.4667,14.4172,14.4271,7700.0
2008-04-14 13:30:00,14.56,14.56,14.5,14.5,2900.0,14.3975,14.3975,14.3381,14.3381,2900.0
2008-04-14 14:00:00,14.51,14.51,14.36,14.5,17000.0,14.348,14.348,14.1997,14.3381,17000.0
2008-04-14 14:30:00,14.5,14.53,14.4,14.41,8900.0,14.3381,14.3678,14.2392,14.2491,8900.0
2008-04-14 15:00:00,14.41,14.47,14.28,14.47,10100.0,14.2491,14.3085,14.1206,14.3085,10100.0
2008-04-14 15:30:00,14.47,14.49,14.41,14.41,8100.0,14.3085,14.3282,14.2491,14.2491,8100.0
2008-04-15 09:30:00,14.42,14.53,14.36,14.38,7300.0,14.259,14.3678,14.1997,14.2195,7300.0
2008-04-15 10:00:00,14.36,14.37,14.1,14.32,9200.0,14.1997,14.2096,13.9426,14.1601,9200.0
2008-04-15 10:30:00,14.32,14.48,14.3,14.48,5700.0,14.1601,14.3184,14.1404,14.3184,5700.0
2008-04-15 11:00:00,14.48,14.5,14.47,14.47,5500.0,14.3184,14.3381,14.3085,14.3085,5500.0
2008-04-15 11:30:00,14.47,14.47,14.38,14.46,3400.0,14.3085,14.3085,14.2195,14.2986,3400.0
2008-04-15 12:00:00,14.45,14.45,14.4,14.4,600.0,14.2887,14.2887,14.2392,14.2392,600.0
2008-04-15 12:30:00,14.41,14.41,14.34,14.39,1200.0,14.2491,14.2491,14.1799,14.2294,1200.0
2008-04-15 13:00:00,14.35,14.38,14.35,14.37,1000.0,14.1898,14.2195,14.1898,14.2096,1000.0
2008-04-15 13:30:00,14.38,14.38,14.36,14.38,800.0,14.2195,14.2195,14.1997,14.2195,800.0
2008-04-15 14:00:00,14.38,14.43,14.38,14.43,1300.0,14.2195,14.2689,14.2195,14.2689,1300.0
2008-04-15 14:30:00,14.43,14.43,14.4,14.4,500.0,14.2689,14.2689,14.2392,14.2392,500.0
2008-04-15 15:00:00,14.4,14.4,14.32,14.36,1500.0,14.2392,14.2392,14.1601,14.1997,1500.0
2008-04-15 15:30:00,14.36,14.37,14.22,14.25,6600.0,14.1997,14.2096,14.0613,14.0909,6600.0
2008-04-16 09:30:00,14.28,14.58,14.28,14.55,5700.0,14.1206,14.4172,14.1206,14.3876,5700.0
2008-04-16 10:00:00,14.54,14.62,14.53,14.58,9900.0,14.3777,14.4568,14.3678,14.4172,9900.0
2008-04-16 10:30:00,14.6,14.61,14.33,14.35,4800.0,14.437,14.4469,14.17,14.1898,4800.0
2008-04-16 11:00:00,14.32,14.35,14.3,14.35,4400.0,14.1601,14.1898,14.1404,14.1898,4400.0
2008-04-16 11:30:00,14.37,14.38,14.31,14.31,1800.0,14.2096,14.2195,14.1503,14.1503,1800.0
2008-04-16 12:00:00,14.33,14.34,14.31,14.31,2600.0,14.17,14.1799,14.1503,14.1503,2600.0
2008-04-16 12:30:00,14.31,14.31,14.25,14.25,5800.0,14.1503,14.1503,14.0909,14.0909,5800.0
2008-04-16 13:00:00,14.2,14.2,14.09,14.09,1900.0,14.0415,14.0415,13.9327,13.9327,1900.0
2008-04-16 13:30:00,14.09,14.43,14.03,14.27,44400.0,13.9327,14.2689,13.8734,14.1107,44400.0
2008-04-16 14:00:00,14.27,14.33,14.27,14.3,10000.0,14.1107,14.17,14.1107,14.1404,10000.0
2008-04-16 14:30:00,14.31,14.32,14.24,14.24,6500.0,14.1503,14.1601,14.081,14.081,6500.0
2008-04-16 15:00:00,14.25,14.26,14.08,14.19,17400.0,14.0909,14.1008,13.9228,14.0316,17400.0
2008-04-16 15:30:00,14.18,14.2,14.08,14.12,9000.0,14.0217,14.0415,13.9228,13.9624,9000.0
2008-04-17 09:30:00,14.0,14.15,13.8,13.95,7700.0,13.8437,13.992,13.6459,13.7943,7700.0
2008-04-17 10:00:00,13.97,13.97,13.9,13.97,3000.0,13.8141,13.8141,13.7448,13.8141,3000.0
2008-04-17 10:30:00,13.98,14.01,13.95,13.95,2600.0,13.8239,13.8536,13.7943,13.7943,2600.0
2008-04-17 11:00:00,14.0,14.06,14.0,14.05,8700.0,13.8437,13.903,13.8437,13.8932,8700.0
2008-04-17 11:30:00,14.07,14.08,13.95,14.0,2200.0,13.9129,13.9228,13.7943,13.8437,2200.0
2008-04-17 12:00:00,14.02,14.1,14.02,14.1,14500.0,13.8635,13.9426,13.8635,13.9426,14500.0
2008-04-17 12:30:00,14.07,14.12,14.07,14.1,900.0,13.9129,13.9624,13.9129,13.9426,900.0
2008-04-17 13:00:00,14.11,14.13,14.11,14.13,900.0,13.9525,13.9723,13.9525,13.9723,900.0
2008-04-17 13:30:00,14.12,14.13,14.1,14.1,2600.0,13.9624,13.9723,13.9426,13.9426,2600.0
2008-04-17 14:00:00,14.08,14.08,13.99,14.02,12200.0,13.9228,13.9228,13.8338,13.8635,12200.0
2008-04-17 14:30:00,14.06,14.06,13.99,14.02,1900.0,13.903,13.903,13.8338,13.8635,1900.0
2008-04-17 15:00:00,14.02,14.07,14.01,14.01,6100.0,13.8635,13.9129,13.8536,13.8536,6100.0
2008-04-17 15:30:00,14.04,14.04,13.99,14.03,12900.0,13.8833,13.8833,13.8338,13.8734,12900.0
2008-04-18 09:30:00,14.18,14.19,14.05,14.15,8100.0,14.0217,14.0316,13.8932,13.992,8100.0
2008-04-18 10:00:00,14.14,14.14,14.06,14.09,17300.0,13.9822,13.9822,13.903,13.9327,17300.0
2008-04-18 10:30:00,14.09,14.09,14.0,14.03,1700.0,13.9327,13.9327,13.8437,13.8734,1700.0
2008-04-18 11:00:00,14.07,14.15,14.07,14.13,800.0,13.9129,13.992,13.9129,13.9723,800.0
2008-04-18 11:30:00,14.14,14.17,14.14,14.16,1500.0,13.9822,14.0118,13.9822,14.0019,1500.0
2008-04-18 12:00:00,14.14,14.16,14.12,14.15,9800.0,13.9822,14.0019,13.9624,13.992,9800.0
2008-04-18 12:30:00,14.13,14.13,13.94,13.95,3200.0,13.9723,13.9723,13.7844,13.7943,3200.0
2008-04-18 13:00:00,13.94,14.03,13.82,14.03,19800.0,13.7844,13.8734,13.6657,13.8734,19800.0
2008-04-18 13:30:00,14.05,14.08,14.05,14.08,1100.0,13.8932,13.9228,13.8932,13.9228,1100.0
2008-04-18 14:00:00,14.1,14.11,14.04,14.05,6400.0,13.9426,13.9525,13.8833,13.8932,6400.0
2008-04-18 14:30:00,14.06,14.12,14.0,14.0,41700.0,13.903,13.9624,13.8437,13.8437,41700.0
2008-04-18 15:00:00,14.0,14.03,13.99,14.02,3400.0,13.8437,13.8734,13.8338,13.8635,3400.0
2008-04-18 15:30:00,14.03,14.1,14.02,14.1,22800.0,13.8734,13.9426,13.8635,13.9426,22800.0
2008-04-21 09:30:00,14.06,14.37,14.03,14.37,11600.0,13.903,14.2096,13.8734,14.2096,11600.0
2008-04-21 10:00:00,14.38,14.39,14.29,14.31,3600.0,14.2195,14.2294,14.1305,14.1503,3600.0
2008-04-21 10:30:00,14.28,14.34,14.28,14.34,600.0,14.1206,14.1799,14.1206,14.1799,600.0
2008-04-21 11:00:00,14.35,14.36,14.27,14.27,4700.0,14.1898,14.1997,14.1107,14.1107,4700.0
2008-04-21 11:30:00,14.28,14.28,14.11,14.21,41400.0,14.1206,14.1206,13.9525,14.0514,41400.0
2008-04-21 12:00:00,14.21,14.21,14.07,14.1,4800.0,14.0514,14.0514,13.9129,13.9426,4800.0
2008-04-21 12:30:00,14.13,14.33,14.13,14.3,14500.0,13.9723,14.17,13.9723,14.1404,14500.0
2008-04-21 13:00:00,14.31,14.35,14.19,14.24,14600.0,14.1503,14.1898,14.0316,14.081,14600.0
2008-04-21 13:30:00,14.24,14.24,14.04,14.04,2400.0,14.081,14.081,13.8833,13.8833,2400.0
2008-04-21 14:00:00,14.05,14.12,14.05,14.09,6900.0,13.8932,13.9624,13.8932,13.9327,6900.0
2008-04-21 14:30:00,14.08,14.1,14.04,14.09,4900.0,13.9228,13.9426,13.8833,13.9327,4900.0
2008-04-21 15:00:00,14.1,14.14,14.1,14.13,3400.0,13.9426,13.9822,13.9426,13.9723,3400.0
2008-04-21 15:30:00,14.14,14.14,14.02,14.04,4200.0,13.9822,13.9822,13.8635,13.8833,4200.0
2008-04-22 09:30:00,13.89,14.04,13.35,13.41,40700.0,13.7349,13.8833,13.201,13.2603,40700.0
2008-04-22 10:00:00,13.41,13.5,13.34,13.46,12800.0,13.2603,13.3493,13.1911,13.3097,12800.0
2008-04-22 10:30:00,13.48,13.67,13.34,13.65,34100.0,13.3295,13.5174,13.1911,13.4976,34100.0
2008-04-22 11:00:00,13.64,13.64,13.59,13.6,9000.0,13.4877,13.4877,13.4383,13.4482,9000.0
2008-04-22 11:30:00,13.58,13.6,13.28,13.28,7000.0,13.4284,13.4482,13.1318,13.1318,7000.0
2008-04-22 12:00:00,13.31,13.5,13.3,13.4,7300.0,13.1614,13.3493,13.1515,13.2504,7300.0
2008-04-22 12:30:00,13.41,13.41,13.26,13.26,5300.0,13.2603,13.2603,13.112,13.112,5300.0
2008-04-22 13:00:00,13.27,13.36,13.21,13.23,4400.0,13.1219,13.2109,13.0625,13.0823,4400.0
2008-04-22 13:30:00,13.27,13.3,13.24,13.27,1400.0,13.1219,13.1515,13.0922,13.1219,1400.0
2008-04-22 14:00:00,13.25,13.29,13.25,13.29,1600.0,13.1021,13.1416,13.1021,13.1416,1600.0
2008-04-22 14:30:00,13.26,13.4,13.25,13.39,11100.0,13.112,13.2504,13.1021,13.2405,11100.0
2008-04-22 15:00:00,13.38,13.4,13.34,13.37,4500.0,13.2306,13.2504,13.1911,13.2207,4500.0
2008-04-22 15:30:00,13.34,13.4,13.26,13.28,14400.0,13.1911,13.2504,13.112,13.1318,14400.0
2008-04-23 09:30:00,13.4,13.48,13.16,13.19,27800.0,13.2504,13.3295,13.0131,13.0428,27800.0
2008-04-23 10:00:00,13.17,13.17,12.98,13.1,7000.0,13.023,13.023,12.8351,12.9538,7000.0
2008-04-23 10:30:00,13.1,13.2,13.09,13.19,12700.0,12.9538,13.0526,12.9439,13.0428,12700.0
2008-04-23 11:00:00,13.18,13.18,13.09,13.15,31800.0,13.0329,13.0329,12.9439,13.0032,31800.0
2008-04-23 11:30:00,13.13,13.2,13.05,13.2,20200.0,12.9834,13.0526,12.9043,13.0526,20200.0
2008-04-23 12:00:00,13.2,13.2,13.17,13.2,4700.0,13.0526,13.0526,13.023,13.0526,4700.0
2008-04-23 12:30:00,13.19,13.2,13.17,13.2,900.0,13.0428,13.0526,13.023,13.0526,900.0
2008-04-23 13:00:00,13.19,13.2,13.18,13.2,8300.0,13.0428,13.0526,13.0329,13.0526,8300.0
2008-04-23 13:30:00,13.2,13.2,13.19,13.2,5600.0,13.0526,13.0526,13.0428,13.0526,5600.0
2008-04-23 14:00:00,13.19,13.34,13.17,13.3,23300.0,13.0428,13.1911,13.023,13.1515,23300.0
2008-04-23 14:30:00,13.34,13.35,13.31,13.35,21700.0,13.1911,13.201,13.1614,13.201,21700.0
2008-04-23 15:00:00,13.33,13.33,13.29,13.32,17700.0,13.1812,13.1812,13.1416,13.1713,17700.0
2008-04-23 15:30:00,13.31,13.35,13.29,13.3,48800.0,13.1614,13.201,13.1416,13.1515,48800.0
2008-04-24 09:30:00,13.21,13.3,13.16,13.25,27000.0,13.0625,13.1515,13.0131,13.1021,27000.0
2008-04-24 10:00:00,13.24,13.3,12.95,13.3,19900.0,13.0922,13.1515,12.8054,13.1515,19900.0
2008-04-24 10:30:00,13.28,13.41,13.19,13.38,128300.0,13.1318,13.2603,13.0428,13.2306,128300.0
2008-04-24 11:00:00,13.38,13.61,13.38,13.5,198100.0,13.2306,13.4581,13.2306,13.3493,198100.0
2008-04-24 11:30:00,13.5,13.5,13.33,13.42,30000.0,13.3493,13.3493,13.1812,13.2702,30000.0
2008-04-24 12:00:00,13.4,13.45,13.4,13.44,21500.0,13.2504,13.2999,13.2504,13.29,21500.0
2008-04-24 12:30:00,13.43,13.45,13.38,13.42,7400.0,13.2801,13.2999,13.2306,13.2702,7400.0
2008-04-24 13:00:00,13.41,13.42,13.38,13.4,5400.0,13.2603,13.2702,13.2306,13.2504,5400.0
2008-04-24 13:30:00,13.39,13.4,13.32,13.37,6500.0,13.2405,13.2504,13.1713,13.2207,6500.0
2008-04-24 14:00:00,13.38,13.4,13.36,13.4,14400.0,13.2306,13.2504,13.2109,13.2504,14400.0
2008-04-24 14:30:00,13.39,13.45,13.39,13.45,8900.0,13.2405,13.2999,13.2405,13.2999,8900.0
2008-04-24 15:00:00,13.42,13.42,13.37,13.39,19800.0,13.2702,13.2702,13.2207,13.2405,19800.0
2008-04-24 15:30:00,13.39,13.4,13.29,13.39,12900.0,13.2405,13.2504,13.1416,13.2405,12900.0
2008-04-25 09:30:00,13.4,13.66,13.37,13.65,172900.0,13.2504,13.5075,13.2207,13.4976,172900.0
2008-04-25 10:00:00,13.63,13.99,13.63,13.97,49100.0,13.4778,13.8338,13.4778,13.8141,49100.0
2008-04-25 10:30:00,13.98,13.98,13.92,13.95,17300.0,13.8239,13.8239,13.7646,13.7943,17300.0
2008-04-25 11:00:00,13.95,13.97,13.73,13.73,21800.0,13.7943,13.8141,13.5767,13.5767,21800.0
2008-04-25 11:30:00,13.78,13.85,13.68,13.69,29300.0,13.6262,13.6954,13.5273,13.5372,29300.0
2008-04-25 12:00:00,13.7,13.7,13.67,13.67,52300.0,13.5471,13.5471,13.5174,13.5174,52300.0
2008-04-25 12:30:00,13.69,13.7,13.68,13.7,21900.0,13.5372,13.5471,13.5273,13.5471,21900.0
2008-04-25 13:00:00,13.69,13.7,13.65,13.65,73000.0,13.5372,13.5471,13.4976,13.4976,73000.0
2008-04-25 13:30:00,13.67,13.69,13.63,13.67,5900.0,13.5174,13.5372,13.4778,13.5174,5900.0
2008-04-25 14:00:00,13.69,13.7,13.67,13.7,52400.0,13.5372,13.5471,13.5174,13.5471,52400.0
2008-04-25 14:30:00,13.7,13.7,13.69,13.7,75800.0,13.5471,13.5471,13.5372,13.5471,75800.0
2008-04-25 15:00:00,13.7,14.0,13.69,13.9,90800.0,13.5471,13.8437,13.5372,13.7448,90800.0
2008-04-25 15:30:00,13.9,13.91,13.89,13.89,84900.0,13.7448,13.7547,13.7349,13.7349,84900.0
2008-04-28 09:30:00,13.91,14.0,13.85,13.89,63300.0,13.7547,13.8437,13.6954,13.7349,63300.0
2008-04-28 10:00:00,13.89,13.9,13.85,13.9,12100.0,13.7349,13.7448,13.6954,13.7448,12100.0
2008-04-28 10:30:00,13.9,13.9,13.87,13.9,43800.0,13.7448,13.7448,13.7152,13.7448,43800.0
2008-04-28 11:00:00,13.9,13.9,13.89,13.9,17100.0,13.7448,13.7448,13.7349,13.7448,17100.0
2008-04-28 11:30:00,13.9,13.9,13.88,13.88,2900.0,13.7448,13.7448,13.7251,13.7251,2900.0
2008-04-28 12:00:00,13.89,13.92,13.86,13.9,6400.0,13.7349,13.7646,13.7053,13.7448,6400.0
2008-04-28 12:30:00,13.9,13.9,13.89,13.9,1500.0,13.7448,13.7448,13.7349,13.7448,1500.0
2008-04-28 13:00:00,13.9,13.9,13.86,13.88,2300.0,13.7448,13.7448,13.7053,13.7251,2300.0
2008-04-28 13:30:00,13.89,13.94,13.89,13.92,2700.0,13.7349,13.7844,13.7349,13.7646,2700.0
2008-04-28 14:00:00,13.92,13.95,13.9,13.95,10800.0,13.7646,13.7943,13.7448,13.7943,10800.0
2008-04-28 14:30:00,13.97,14.0,13.97,14.0,4800.0,13.8141,13.8437,13.8141,13.8437,4800.0
2008-04-28 15:00:00,14.0,14.0,13.99,14.0,5600.0,13.8437,13.8437,13.8338,13.8437,5600.0
2008-04-28 15:30:00,14.0,14.0,13.76,13.79,14600.0,13.8437,13.8437,13.6064,13.6361,14600.0
2008-04-29 09:30:00,13.74,13.9,13.74,13.86,14800.0,13.5866,13.7448,13.5866,13.7053,14800.0
2008-04-29 10:00:00,13.9,13.9,13.8,13.82,6200.0,13.7448,13.7448,13.6459,13.6657,6200.0
2008-04-29 10:30:00,13.81,13.86,13.76,13.82,11600.0,13.6558,13.7053,13.6064,13.6657,11600.0
2008-04-29 11:00:00,13.82,13.85,13.81,13.84,26100.0,13.6657,13.6954,13.6558,13.6855,26100.0
2008-04-29 11:30:00,13.84,13.85,13.81,13.82,5000.0,13.6855,13.6954,13.6558,13.6657,5000.0
2008-04-29 12:00:00,13.81,13.9,13.77,13.9,18300.0,13.6558,13.7448,13.6163,13.7448,18300.0
2008-04-29 12:30:00,13.9,13.9,13.89,13.9,4800.0,13.7448,13.7448,13.7349,13.7448,4800.0
2008-04-29 13:00:00,13.9,13.95,13.89,13.9,28600.0,13.7448,13.7943,13.7349,13.7448,28600.0
2008-04-29 13:30:00,13.9,13.9,13.8,13.82,6500.0,13.7448,13.7448,13.6459,13.6657,6500.0
2008-04-29 14:00:00,13.82,13.87,13.81,13.87,4400.0,13.6657,13.7152,13.6558,13.7152,4400.0
2008-04-29 14:30:00,13.88,14.01,13.88,14.01,44600.0,13.7251,13.8536,13.7251,13.8536,44600.0
2008-04-29 15:00:00,14.01,14.2,13.99,14.13,31200.0,13.8536,14.0415,13.8338,13.9723,31200.0
2008-04-29 15:30:00,14.13,14.27,14.09,14.17,185900.0,13.9723,14.1107,13.9327,14.0118,185900.0
2008-04-30 09:30:00,14.24,14.24,14.11,14.2,59800.0,14.081,14.081,13.9525,14.0415,59800.0
2008-04-30 10:00:00,14.19,14.2,14.15,14.17,13000.0,14.0316,14.0415,13.992,14.0118,13000.0
2008-04-30 10:30:00,14.18,14.25,14.17,14.23,58700.0,14.0217,14.0909,14.0118,14.0711,58700.0
2008-04-30 11:00:00,14.23,14.23,14.1,14.1,72200.0,14.0711,14.0711,13.9426,13.9426,72200.0
2008-04-30 11:30:00,14.1,14.24,14.1,14.24,18900.0,13.9426,14.081,13.9426,14.081,18900.0
2008-04-30 12:00:00,14.21,14.23,14.19,14.2,28100.0,14.0514,14.0711,14.0316,14.0415,28100.0
2008-04-30 12:30:00,14.2,14.22,14.19,14.2,28500.0,14.0415,14.0613,14.0316,14.0415,28500.0
2008-04-30 13:00:00,14.2,14.25,14.2,14.2,22200.0,14.0415,14.0909,14.0415,14.0415,22200.0
2008-04-30 13:30:00,14.2,14.23,14.2,14.21,76000.0,14.0415,14.0711,14.0415,14.0514,76000.0
2008-04-30 14:00:00,14.22,14.26,14.18,14.23,111100.0,14.0613,14.1008,14.0217,14.0711,111100.0
2008-04-30 14:30:00,14.25,14.25,14.03,14.05,92600.0,14.0909,14.0909,13.8734,13.8932,92600.0
2008-04-30 15:00:00,14.05,14.16,14.0,14.14,59100.0,13.8932,14.0019,13.8437,13.9822,59100.0
2008-04-30 15:30:00,14.15,14.15,14.05,14.15,78900.0,13.992,13.992,13.8932,13.992,78900.0
2008-05-01 09:30:00,14.15,14.15,14.1,14.1,3400.0,13.992,13.992,13.9426,13.9426,3400.0
2008-05-01 10:00:00,14.1,14.12,14.1,14.12,24100.0,13.9426,13.9624,13.9426,13.9624,24100.0
2008-05-01 10:30:00,14.13,14.13,14.1,14.11,4200.0,13.9723,13.9723,13.9426,13.9525,4200.0
2008-05-01 11:00:00,14.12,14.25,14.11,14.19,48600.0,13.9624,14.0909,13.9525,14.0316,48600.0
2008-05-01 11:30:00,14.2,14.22,14.2,14.2,6000.0,14.0415,14.0613,14.0415,14.0415,6000.0
2008-05-01 12:00:00,14.2,14.2,14.18,14.19,4500.0,14.0415,14.0415,14.0217,14.0316,4500.0
2008-05-01 12:30:00,14.19,14.24,14.19,14.22,9700.0,14.0316,14.081,14.0316,14.0613,9700.0
2008-05-01 13:00:00,14.22,14.25,14.15,14.19,53500.0,14.0613,14.0909,13.992,14.0316,53500.0
2008-05-01 13:30:00,14.19,14.25,14.15,14.25,158100.0,14.0316,14.0909,13.992,14.0909,158100.0
2008-05-01 14:00:00,14.25,14.25,14.24,14.25,21200.0,14.0909,14.0909,14.081,14.0909,21200.0
2008-05-01 14:30:00,14.25,14.92,14.24,14.87,355100.0,14.0909,14.7534,14.081,14.704,355100.0
2008-05-01 15:00:00,14.87,15.0,14.86,14.94,64300.0,14.704,14.8326,14.6941,14.7732,64300.0
2008-05-01 15:30:00,14.94,15.0,14.94,14.96,47100.0,14.7732,14.8326,14.7732,14.793,47100.0
2008-05-02 09:30:00,15.04,15.31,14.96,14.99,125300.0,14.8721,15.1391,14.793,14.8227,125300.0
2008-05-02 10:00:00,14.99,15.05,14.98,15.0,64500.0,14.8227,14.882,14.8128,14.8326,64500.0
2008-05-02 10:30:00,15.04,15.07,15.01,15.05,49000.0,14.8721,14.9018,14.8424,14.882,49000.0
2008-05-02 11:00:00,15.03,15.07,15.0,15.06,63200.0,14.8622,14.9018,14.8326,14.8919,63200.0
2008-05-02 11:30:00,15.07,15.07,15.06,15.06,5800.0,14.9018,14.9018,14.8919,14.8919,5800.0
2008-05-02 12:00:00,15.05,15.06,15.05,15.05,3200.0,14.882,14.8919,14.882,14.882,3200.0
2008-05-02 12:30:00,15.06,15.06,15.04,15.05,13400.0,14.8919,14.8919,14.8721,14.882,13400.0
2008-05-02 13:00:00,15.06,15.07,15.0,15.0,20200.0,14.8919,14.9018,14.8326,14.8326,20200.0
2008-05-02 13:30:00,15.0,15.01,14.72,14.89,9400.0,14.8326,14.8424,14.5557,14.7238,9400.0
2008-05-02 14:00:00,14.89,14.96,14.77,14.92,9000.0,14.7238,14.793,14.6051,14.7534,9000.0
2008-05-02 14:30:00,14.92,14.92,14.77,14.9,7500.0,14.7534,14.7534,14.6051,14.7337,7500.0
2008-05-02 15:00:00,14.88,14.98,14.83,14.92,5600.0,14.7139,14.8128,14.6644,14.7534,5600.0
2008-05-02 15:30:00,14.91,14.94,14.84,14.88,12300.0,14.7436,14.7732,14.6743,14.7139,12300.0
2008-05-05 09:30:00,14.74,14.75,14.66,14.73,2900.0,14.5755,14.5853,14.4963,14.5656,2900.0
2008-05-05 10:00:00,14.74,14.76,14.7,14.75,410200.0,14.5755,14.5952,14.5359,14.5853,410200.0
2008-05-05 10:30:00,14.73,14.75,14.72,14.73,4000.0,14.5656,14.5853,14.5557,14.5656,4000.0
2008-05-05 11:00:00,14.73,14.74,14.72,14.73,8300.0,14.5656,14.5755,14.5557,14.5656,8300.0
2008-05-05 11:30:00,14.74,14.75,14.72,14.74,9100.0,14.5755,14.5853,14.5557,14.5755,9100.0
2008-05-05 12:00:00,14.73,14.73,14.72,14.72,11300.0,14.5656,14.5656,14.5557,14.5557,11300.0
2008-05-05 12:30:00,14.73,14.73,14.72,14.72,4400.0,14.5656,14.5656,14.5557,14.5557,4400.0
2008-05-05 13:00:00,14.72,14.74,14.72,14.72,6800.0,14.5557,14.5755,14.5557,14.5557,6800.0
2008-05-05 13:30:00,14.73,14.74,14.53,14.54,6300.0,14.5656,14.5755,14.3678,14.3777,6300.0
2008-05-05 14:00:00,14.55,14.55,14.41,14.48,9300.0,14.3876,14.3876,14.2491,14.3184,9300.0
2008-05-05 14:30:00,14.48,14.52,14.44,14.52,6200.0,14.3184,14.3579,14.2788,14.3579,6200.0
2008-05-05 15:00:00,14.56,14.68,14.56,14.6,3600.0,14.3975,14.5161,14.3975,14.437,3600.0
2008-05-05 15:30:00,14.59,14.63,14.47,14.6,7000.0,14.4271,14.4667,14.3085,14.437,7000.0
2008-05-06 09:30:00,14.43,14.52,14.35,14.35,2700.0,14.2689,14.3579,14.1898,14.1898,2700.0
2008-05-06 10:00:00,14.36,14.38,14.3,14.31,5100.0,14.1997,14.2195,14.1404,14.1503,5100.0
2008-05-06 10:30:00,14.34,14.34,14.28,14.29,4100.0,14.1799,14.1799,14.1206,14.1305,4100.0
2008-05-06 11:00:00,14.27,14.36,14.25,14.28,7400.0,14.1107,14.1997,14.0909,14.1206,7400.0
2008-05-06 11:30:00,14.3,14.3,14.15,14.2,4500.0,14.1404,14.1404,13.992,14.0415,4500.0
2008-05-06 12:00:00,14.2,14.29,14.18,14.29,4200.0,14.0415,14.1305,14.0217,14.1305,4200.0
2008-05-06 12:30:00,14.29,14.45,14.29,14.44,1900.0,14.1305,14.2887,14.1305,14.2788,1900.0
2008-05-06 13:00:00,14.44,14.59,14.43,14.5,6700.0,14.2788,14.4271,14.2689,14.3381,6700.0
2008-05-06 13:30:00,14.52,14.54,14.4,14.4,2500.0,14.3579,14.3777,14.2392,14.2392,2500.0
2008-05-06 14:00:00,14.4,14.42,14.34,14.36,2800.0,14.2392,14.259,14.1799,14.1997,2800.0
2008-05-06 14:30:00,14.36,14.49,14.36,14.49,2600.0,14.1997,14.3282,14.1997,14.3282,2600.0
2008-05-06 15:00:00,14.5,14.6,14.41,14.41,9400.0,14.3381,14.437,14.2491,14.2491,9400.0
2008-05-06 15:30:00,14.39,14.47,14.32,14.35,18300.0,14.2294,14.3085,14.1601,14.1898,18300.0
2008-05-07 09:30:00,14.41,14.7,14.4,14.69,4500.0,14.2491,14.5359,14.2392,14.526,4500.0
2008-05-07 10:00:00,14.69,15.0,14.69,14.85,28500.0,14.526,14.8326,14.526,14.6842,28500.0
2008-05-07 10:30:00,14.85,14.88,14.81,14.81,14100.0,14.6842,14.7139,14.6447,14.6447,14100.0
2008-05-07 11:00:00,14.75,14.79,14.64,14.75,6500.0,14.5853,14.6249,14.4766,14.5853,6500.0
2008-05-07 11:30:00,14.75,14.83,14.68,14.74,8200.0,14.5853,14.6644,14.5161,14.5755,8200.0
2008-05-07 12:00:00,14.72,14.81,14.71,14.72,3200.0,14.5557,14.6447,14.5458,14.5557,3200.0
2008-05-07 12:30:00,14.72,14.72,14.64,14.71,4400.0,14.5557,14.5557,14.4766,14.5458,4400.0
2008-05-07 13:00:00,14.72,14.73,14.63,14.66,3600.0,14.5557,14.5656,14.4667,14.4963,3600.0
2008-05-07 13:30:00,14.66,14.66,14.61,14.61,3800.0,14.4963,14.4963,14.4469,14.4469,3800.0
2008-05-07 14:00:00,14.61,14.63,14.58,14.59,6400.0,14.4469,14.4667,14.4172,14.4271,6400.0
2008-05-07 14:30:00,14.57,14.59,14.46,14.48,6800.0,14.4074,14.4271,14.2986,14.3184,6800.0
2008-05-07 15:00:00,14.46,14.5,14.42,14.46,14000.0,14.2986,14.3381,14.259,14.2986,14000.0
2008-05-07 15:30:00,14.47,14.61,14.47,14.5,41100.0,14.3085,14.4469,14.3085,14.3381,41100.0
2008-05-08 09:30:00,14.53,14.53,14.29,14.33,9600.0,14.3678,14.3678,14.1305,14.17,9600.0
2008-05-08 10:00:00,14.33,14.34,14.14,14.14,14100.0,14.17,14.1799,13.9822,13.9822,14100.0
2008-05-08 10:30:00,14.17,14.17,13.95,14.01,17500.0,14.0118,14.0118,13.7943,13.8536,17500.0
2008-05-08 11:00:00,14.01,14.18,13.99,14.13,15500.0,13.8536,14.0217,13.8338,13.9723,15500.0
2008-05-08 11:30:00,14.12,14.19,14.09,14.19,9000.0,13.9624,14.0316,13.9327,14.0316,9000.0
2008-05-08 12:00:00,14.17,14.3,14.17,14.26,3200.0,14.0118,14.1404,14.0118,14.1008,3200.0
2008-05-08 12:30:00,14.26,14.27,14.21,14.22,5800.0,14.1008,14.1107,14.0514,14.0613,5800.0
2008-05-08 13:00:00,14.23,14.33,14.21,14.33,4800.0,14.0711,14.17,14.0514,14.17,4800.0
2008-05-08 13:30:00,14.35,14.42,14.33,14.4,4400.0,14.1898,14.259,14.17,14.2392,4400.0
2008-05-08 14:00:00,14.4,14.42,14.23,14.23,3500.0,14.2392,14.259,14.0711,14.0711,3500.0
2008-05-08 14:30:00,14.23,14.25,14.23,14.23,7200.0,14.0711,14.0909,14.0711,14.0711,7200.0
2008-05-08 15:00:00,14.23,14.24,14.15,14.15,12100.0,14.0711,14.081,13.992,13.992,12100.0
2008-05-08 15:30:00,14.16,14.42,14.15,14.34,21400.0,14.0019,14.259,13.992,14.1799,21400.0
2008-05-09 09:30:00,14.07,14.24,13.95,14.05,22700.0,13.9129,14.081,13.7943,13.8932,22700.0
2008-05-09 10:00:00,14.01,14.13,14.0,14.01,11900.0,13.8536,13.9723,13.8437,13.8536,11900.0
2008-05-09 10:30:00,14.0,14.06,14.0,14.03,7100.0,13.8437,13.903,13.8437,13.8734,7100.0
2008-05-09 11:00:00,14.03,14.03,14.0,14.0,4800.0,13.8734,13.8734,13.8437,13.8437,4800.0
2008-05-09 11:30:00,14.0,14.01,14.0,14.0,3300.0,13.8437,13.8536,13.8437,13.8437,3300.0
2008-05-09 12:00:00,14.0,14.01,14.0,14.01,3800.0,13.8437,13.8536,13.8437,13.8536,3800.0
2008-05-09 12:30:00,14.0,14.01,14.0,14.0,7000.0,13.8437,13.8536,13.8437,13.8437,7000.0
2008-05-09 13:00:00,14.0,14.1,14.0,14.05,17400.0,13.8437,13.9426,13.8437,13.8932,17400.0
2008-05-09 13:30:00,14.04,14.1,14.0,14.06,11500.0,13.8833,13.9426,13.8437,13.903,11500.0
2008-05-09 14:00:00,14.05,14.11,14.01,14.07,24700.0,13.8932,13.9525,13.8536,13.9129,24700.0
2008-05-09 14:30:00,14.08,14.12,14.07,14.07,11700.0,13.9228,13.9624,13.9129,13.9129,11700.0
2008-05-09 15:00:00,14.07,14.15,14.07,14.1,16200.0,13.9129,13.992,13.9129,13.9426,16200.0
2008-05-09 15:30:00,14.1,14.21,14.1,14.21,24400.0,13.9426,14.0514,13.9426,14.0514,24400.0
2008-05-12 09:30:00,14.28,14.34,14.27,14.34,3900.0,14.1206,14.1799,14.1107,14.1799,3900.0
2008-05-12 10:00:00,14.34,14.42,14.32,14.4,7200.0,14.1799,14.259,14.1601,14.2392,7200.0
2008-05-12 10:30:00,14.4,14.5,14.4,14.49,11900.0,14.2392,14.3381,14.2392,14.3282,11900.0
2008-05-12 11:00:00,14.49,14.76,14.44,14.44,122800.0,14.3282,14.5952,14.2788,14.2788,122800.0
2008-05-12 11:30:00,14.45,14.46,14.3,14.36,15400.0,14.2887,14.2986,14.1404,14.1997,15400.0
2008-05-12 12:00:00,14.35,14.39,14.19,14.22,21200.0,14.1898,14.2294,14.0316,14.0613,21200.0
2008-05-12 12:30:00,14.2,14.21,14.07,14.09,12700.0,14.0415,14.0514,13.9129,13.9327,12700.0
2008-05-12 13:00:00,14.09,14.17,14.08,14.17,10700.0,13.9327,14.0118,13.9228,14.0118,10700.0
2008-05-12 13:30:00,14.18,14.18,13.95,13.98,17500.0,14.0217,14.0217,13.7943,13.8239,17500.0
2008-05-12 14:00:00,13.98,14.08,13.75,14.08,23300.0,13.8239,13.9228,13.5965,13.9228,23300.0
2008-05-12 14:30:00,14.11,14.17,14.11,14.15,8100.0,13.9525,14.0118,13.9525,13.992,8100.0
2008-05-12 15:00:00,14.15,14.17,14.14,14.14,9200.0,13.992,14.0118,13.9822,13.9822,9200.0
2008-05-12 15:30:00,14.15,14.29,14.07,14.25,24700.0,13.992,14.1305,13.9129,14.0909,24700.0
2008-05-13 09:30:00,14.28,14.46,14.28,14.46,1000.0,14.1206,14.2986,14.1206,14.2986,1000.0
2008-05-13 10:00:00,14.49,14.65,14.39,14.64,6000.0,14.3282,14.4865,14.2294,14.4766,6000.0
2008-05-13 10:30:00,14.65,14.65,14.48,14.5,8500.0,14.4865,14.4865,14.3184,14.3381,8500.0
2008-05-13 11:00:00,14.51,14.62,14.49,14.57,21400.0,14.348,14.4568,14.3282,14.4074,21400.0
2008-05-13 11:30:00,14.58,14.58,14.42,14.5,5900.0,14.4172,14.4172,14.259,14.3381,5900.0
2008-05-13 12:00:00,14.49,14.52,14.43,14.47,7200.0,14.3282,14.3579,14.2689,14.3085,7200.0
2008-05-13 12:30:00,14.47,14.51,14.32,14.36,6400.0,14.3085,14.348,14.1601,14.1997,6400.0
2008-05-13 13:00:00,14.36,14.41,14.33,14.41,3800.0,14.1997,14.2491,14.17,14.2491,3800.0
2008-05-13 13:30:00,14.43,14.67,14.43,14.62,18100.0,14.2689,14.5062,14.2689,14.4568,18100.0
2008-05-13 14:00:00,14.61,14.71,14.61,14.7,11600.0,14.4469,14.5458,14.4469,14.5359,11600.0
2008-05-13 14:30:00,14.72,14.75,14.7,14.71,8500.0,14.5557,14.5853,14.5359,14.5458,8500.0
2008-05-13 15:00:00,14.73,14.75,14.51,14.52,13900.0,14.5656,14.5853,14.348,14.3579,13900.0
2008-05-13 15:30:00,14.52,14.59,14.48,14.56,12800.0,14.3579,14.4271,14.3184,14.3975,12800.0
2008-05-14 09:30:00,14.59,14.67,14.59,14.67,2400.0,14.4271,14.5062,14.4271,14.5062,2400.0
2008-05-14 10:00:00,14.7,14.76,14.7,14.75,3100.0,14.5359,14.5952,14.5359,14.5853,3100.0
2008-05-14 10:30:00,14.75,14.77,14.72,14.75,4000.0,14.5853,14.6051,14.5557,14.5853,4000.0
2008-05-14 11:00:00,14.74,14.77,14.69,14.69,5600.0,14.5755,14.6051,14.526,14.526,5600.0
2008-05-14 11:30:00,14.69,14.75,14.64,14.74,8600.0,14.526,14.5853,14.4766,14.5755,8600.0
2008-05-14 12:00:00,14.77,14.92,14.74,14.91,11400.0,14.6051,14.7534,14.5755,14.7436,11400.0
2008-05-14 12:30:00,14.91,15.0,14.72,14.75,28100.0,14.7436,14.8326,14.5557,14.5853,28100.0
2008-05-14 13:00:00,14.76,14.82,14.74,14.8,7900.0,14.5952,14.6546,14.5755,14.6348,7900.0
2008-05-14 13:30:00,14.8,14.83,14.73,14.79,12200.0,14.6348,14.6644,14.5656,14.6249,12200.0
2008-05-14 14:00:00,14.78,14.8,14.77,14.78,4800.0,14.615,14.6348,14.6051,14.615,4800.0
2008-05-14 14:30:00,14.79,14.83,14.78,14.82,8000.0,14.6249,14.6644,14.615,14.6546,8000.0
2008-05-14 15:00:00,14.81,14.81,14.73,14.77,15800.0,14.6447,14.6447,14.5656,14.6051,15800.0
2008-05-14 15:30:00,14.76,14.77,14.66,14.66,31700.0,14.5952,14.6051,14.4963,14.4963,31700.0
2008-05-15 09:30:00,14.67,14.67,14.61,14.65,900.0,14.5062,14.5062,14.4469,14.4865,900.0
2008-05-15 10:00:00,14.64,14.87,14.64,14.87,1400.0,14.4766,14.704,14.4766,14.704,1400.0
2008-05-15 10:30:00,14.87,14.92,14.77,14.92,6000.0,14.704,14.7534,14.6051,14.7534,6000.0
2008-05-15 11:00:00,14.91,14.91,14.9,14.91,1200.0,14.7436,14.7436,14.7337,14.7436,1200.0
2008-05-15 11:30:00,14.93,15.0,14.92,14.92,29000.0,14.7633,14.8326,14.7534,14.7534,29000.0
2008-05-15 12:00:00,14.94,15.0,14.92,15.0,13400.0,14.7732,14.8326,14.7534,14.8326,13400.0
2008-05-15 12:30:00,14.99,15.0,14.97,14.97,5300.0,14.8227,14.8326,14.8029,14.8029,5300.0
2008-05-15 13:00:00,14.93,15.0,14.93,15.0,8800.0,14.7633,14.8326,14.7633,14.8326,8800.0
2008-05-15 13:30:00,14.99,15.0,14.99,15.0,39600.0,14.8227,14.8326,14.8227,14.8326,39600.0
2008-05-15 14:00:00,14.99,15.0,14.99,14.99,7200.0,14.8227,14.8326,14.8227,14.8227,7200.0
2008-05-15 14:30:00,15.0,15.06,14.99,15.05,139500.0,14.8326,14.8919,14.8227,14.882,139500.0
2008-05-15 15:00:00,15.05,15.06,15.02,15.05,86800.0,14.882,14.8919,14.8523,14.882,86800.0
2008-05-15 15:30:00,15.04,15.04,14.88,14.9,45300.0,14.8721,14.8721,14.7139,14.7337,45300.0
2008-05-16 09:30:00,14.91,15.07,14.8,14.85,18300.0,14.7436,14.9018,14.6348,14.6842,18300.0
2008-05-16 10:00:00,14.85,14.88,14.52,14.58,8300.0,14.6842,14.7139,14.3579,14.4172,8300.0
2008-05-16 10:30:00,14.59,14.6,14.57,14.58,5000.0,14.4271,14.437,14.4074,14.4172,5000.0
2008-05-16 11:00:00,14.58,14.64,14.57,14.61,5500.0,14.4172,14.4766,14.4074,14.4469,5500.0
2008-05-16 11:30:00,14.61,14.72,14.61,14.72,1600.0,14.4469,14.5557,14.4469,14.5557,1600.0
2008-05-16 12:00:00,14.7,14.7,14.62,14.62,2000.0,14.5359,14.5359,14.4568,14.4568,2000.0
2008-05-16 12:30:00,14.61,14.61,14.6,14.61,4000.0,14.4469,14.4469,14.437,14.4469,4000.0
2008-05-16 13:00:00,14.6,14.62,14.58,14.58,139400.0,14.437,14.4568,14.4172,14.4172,139400.0
2008-05-16 13:30:00,14.59,14.66,14.58,14.64,4200.0,14.4271,14.4963,14.4172,14.4766,4200.0
2008-05-16 14:00:00,14.63,14.63,14.58,14.58,3800.0,14.4667,14.4667,14.4172,14.4172,3800.0
2008-05-16 14:30:00,14.59,14.61,14.58,14.6,1600.0,14.4271,14.4469,14.4172,14.437,1600.0
2008-05-16 15:00:00,14.61,14.68,14.6,14.64,6200.0,14.4469,14.5161,14.437,14.4766,6200.0
2008-05-16 15:30:00,14.64,14.65,14.58,14.58,15000.0,14.4766,14.4865,14.4172,14.4172,15000.0
2008-05-19 09:30:00,14.59,14.59,14.37,14.5,17600.0,14.4271,14.4271,14.2096,14.3381,17600.0
2008-05-19 10:00:00,14.51,14.55,14.46,14.48,62800.0,14.348,14.3876,14.2986,14.3184,62800.0
2008-05-19 10:30:00,14.48,14.5,14.46,14.46,5900.0,14.3184,14.3381,14.2986,14.2986,5900.0
2008-05-19 11:00:00,14.47,14.66,14.47,14.54,13600.0,14.3085,14.4963,14.3085,14.3777,13600.0
2008-05-19 11:30:00,14.52,14.55,14.46,14.46,4900.0,14.3579,14.3876,14.2986,14.2986,4900.0
2008-05-19 12:00:00,14.49,14.55,14.45,14.52,3900.0,14.3282,14.3876,14.2887,14.3579,3900.0
2008-05-19 12:30:00,14.51,14.51,14.45,14.45,5700.0,14.348,14.348,14.2887,14.2887,5700.0
2008-05-19 13:00:00,14.45,14.49,14.45,14.49,4100.0,14.2887,14.3282,14.2887,14.3282,4100.0
2008-05-19 13:30:00,14.49,14.5,14.45,14.45,8300.0,14.3282,14.3381,14.2887,14.2887,8300.0
2008-05-19 14:00:00,14.46,14.48,14.44,14.44,15700.0,14.2986,14.3184,14.2788,14.2788,15700.0
2008-05-19 14:30:00,14.44,14.44,14.33,14.33,5700.0,14.2788,14.2788,14.17,14.17,5700.0
2008-05-19 15:00:00,14.36,14.37,14.33,14.35,4100.0,14.1997,14.2096,14.17,14.1898,4100.0
2008-05-19 15:30:00,14.35,14.36,14.11,14.15,30800.0,14.1898,14.1997,13.9525,13.992,30800.0
2008-05-20 09:30:00,14.05,14.05,14.0,14.0,5900.0,13.8932,13.8932,13.8437,13.8437,5900.0
2008-05-20 10:00:00,14.01,14.09,13.93,13.97,69200.0,13.8536,13.9327,13.7745,13.8141,69200.0
2008-05-20 10:30:00,13.96,13.97,13.94,13.95,25300.0,13.8042,13.8141,13.7844,13.7943,25300.0
2008-05-20 11:00:00,13.96,14.0,13.95,13.97,36700.0,13.8042,13.8437,13.7943,13.8141,36700.0
2008-05-20 11:30:00,13.97,14.05,13.97,14.02,7500.0,13.8141,13.8932,13.8141,13.8635,7500.0
2008-05-20 12:00:00,14.01,14.06,14.0,14.05,2600.0,13.8536,13.903,13.8437,13.8932,2600.0
2008-05-20 12:30:00,14.07,14.12,14.05,14.06,4600.0,13.9129,13.9624,13.8932,13.903,4600.0
2008-05-20 13:00:00,14.04,14.19,14.02,14.09,8200.0,13.8833,14.0316,13.8635,13.9327,8200.0
2008-05-20 13:30:00,14.07,14.09,14.03,14.03,2500.0,13.9129,13.9327,13.8734,13.8734,2500.0
2008-05-20 14:00:00,14.03,14.03,13.87,13.89,22900.0,13.8734,13.8734,13.7152,13.7349,22900.0
2008-05-20 14:30:00,13.88,13.9,13.76,13.77,10600.0,13.7251,13.7448,13.6064,13.6163,10600.0
2008-05-20 15:00:00,13.79,13.82,13.77,13.8,6900.0,13.6361,13.6657,13.6163,13.6459,6900.0
2008-05-20 15:30:00,13.82,13.92,13.8,13.89,9600.0,13.6657,13.7646,13.6459,13.7349,9600.0
2008-05-21 09:30:00,13.95,14.19,13.93,13.98,13300.0,13.7943,14.0316,13.7745,13.8239,13300.0
2008-05-21 10:00:00,13.98,14.01,13.83,14.01,39400.0,13.8239,13.8536,13.6756,13.8536,39400.0
2008-05-21 10:30:00,14.0,14.07,13.95,14.02,37800.0,13.8437,13.9129,13.7943,13.8635,37800.0
2008-05-21 11:00:00,14.04,14.06,14.0,14.01,21800.0,13.8833,13.903,13.8437,13.8536,21800.0
2008-05-21 11:30:00,14.01,14.04,14.0,14.04,9700.0,13.8536,13.8833,13.8437,13.8833,9700.0
2008-05-21 12:00:00,14.02,14.1,14.02,14.07,14900.0,13.8635,13.9426,13.8635,13.9129,14900.0
2008-05-21 12:30:00,14.08,14.14,14.05,14.06,10800.0,13.9228,13.9822,13.8932,13.903,10800.0
2008-05-21 13:00:00,14.06,14.22,14.05,14.16,17000.0,13.903,14.0613,13.8932,14.0019,17000.0
2008-05-21 13:30:00,14.16,14.21,14.09,14.2,18200.0,14.0019,14.0514,13.9327,14.0415,18200.0
2008-05-21 14:00:00,14.2,14.2,14.09,14.09,25300.0,14.0415,14.0415,13.9327,13.9327,25300.0
2008-05-21 14:30:00,14.09,14.09,14.02,14.02,15600.0,13.9327,13.9327,13.8635,13.8635,15600.0
2008-05-21 15:00:00,14.02,14.1,14.01,14.1,11800.0,13.8635,13.9426,13.8536,13.9426,11800.0
2008-05-21 15:30:00,14.1,14.35,14.1,14.34,44700.0,13.9426,14.1898,13.9426,14.1799,44700.0
2008-05-22 09:30:00,14.32,14.32,14.04,14.1,42700.0,14.1601,14.1601,13.8833,13.9426,42700.0
2008-05-22 10:00:00,14.1,14.21,14.09,14.21,27700.0,13.9426,14.0514,13.9327,14.0514,27700.0
2008-05-22 10:30:00,14.23,14.3,14.2,14.25,22800.0,14.0711,14.1404,14.0415,14.0909,22800.0
2008-05-22 11:00:00,14.19,14.25,14.18,14.24,11500.0,14.0316,14.0909,14.0217,14.081,11500.0
2008-05-22 11:30:00,14.24,14.24,14.15,14.2,21000.0,14.081,14.081,13.992,14.0415,21000.0
2008-05-22 12:00:00,14.21,14.21,14.17,14.2,6000.0,14.0514,14.0514,14.0118,14.0415,6000.0
2008-05-22 12:30:00,14.2,14.24,14.2,14.24,7500.0,14.0415,14.081,14.0415,14.081,7500.0
2008-05-22 13:00:00,14.21,14.21,14.17,14.17,10500.0,14.0514,14.0514,14.0118,14.0118,10500.0
2008-05-22 13:30:00,14.15,14.18,14.15,14.15,6600.0,13.992,14.0217,13.992,13.992,6600.0
2008-05-22 14:00:00,14.16,14.21,14.14,14.18,30300.0,14.0019,14.0514,13.9822,14.0217,30300.0
2008-05-22 14:30:00,14.18,14.18,14.15,14.15,8700.0,14.0217,14.0217,13.992,13.992,8700.0
2008-05-22 15:00:00,14.15,14.19,14.15,14.19,31100.0,13.992,14.0316,13.992,14.0316,31100.0
2008-05-22 15:30:00,14.19,14.28,14.15,14.28,21600.0,14.0316,14.1206,13.992,14.1206,21600.0
2008-05-23 09:30:00,14.19,14.19,13.55,13.55,21900.0,14.0316,14.0316,13.3987,13.3987,21900.0
2008-05-23 10:00:00,13.55,13.6,13.51,13.55,13500.0,13.3987,13.4482,13.3592,13.3987,13500.0
2008-05-23 10:30:00,13.55,13.59,13.29,13.39,28700.0,13.3987,13.4383,13.1416,13.2405,28700.0
2008-05-23 11:00:00,13.37,13.57,13.37,13.53,5500.0,13.2207,13.4185,13.2207,13.379,5500.0
2008-05-23 11:30:00,13.49,13.7,13.49,13.63,5800.0,13.3394,13.5471,13.3394,13.4778,5800.0
2008-05-23 12:00:00,13.63,13.69,13.6,13.66,4600.0,13.4778,13.5372,13.4482,13.5075,4600.0
2008-05-23 12:30:00,13.64,13.66,13.63,13.64,3300.0,13.4877,13.5075,13.4778,13.4877,3300.0
2008-05-23 13:00:00,13.65,13.72,13.62,13.68,14500.0,13.4976,13.5668,13.468,13.5273,14500.0
2008-05-23 13:30:00,13.68,13.73,13.64,13.66,9200.0,13.5273,13.5767,13.4877,13.5075,9200.0
2008-05-23 14:00:00,13.66,13.75,13.66,13.74,6100.0,13.5075,13.5965,13.5075,13.5866,6100.0
2008-05-23 14:30:00,13.74,13.96,13.72,13.83,12300.0,13.5866,13.8042,13.5668,13.6756,12300.0
2008-05-23 15:00:00,13.78,13.8,13.73,13.77,6700.0,13.6262,13.6459,13.5767,13.6163,6700.0
2008-05-23 15:30:00,13.79,13.83,13.74,13.76,9300.0,13.6361,13.6756,13.5866,13.6064,9300.0
2008-05-27 09:30:00,13.75,13.8,13.52,13.52,9500.0,13.5965,13.6459,13.3691,13.3691,9500.0
2008-05-27 10:00:00,13.5,13.83,13.5,13.75,11300.0,13.3493,13.6756,13.3493,13.5965,11300.0
2008-05-27 10:30:00,13.77,13.8,13.64,13.72,7100.0,13.6163,13.6459,13.4877,13.5668,7100.0
2008-05-27 11:00:00,13.73,13.82,13.71,13.78,18200.0,13.5767,13.6657,13.557,13.6262,18200.0
2008-05-27 11:30:00,13.77,13.78,13.75,13.78,10900.0,13.6163,13.6262,13.5965,13.6262,10900.0
2008-05-27 12:00:00,13.78,13.96,13.76,13.96,2300.0,13.6262,13.8042,13.6064,13.8042,2300.0
2008-05-27 12:30:00,13.96,14.01,13.89,14.0,9300.0,13.8042,13.8536,13.7349,13.8437,9300.0
2008-05-27 13:00:00,13.99,14.0,13.95,13.97,8300.0,13.8338,13.8437,13.7943,13.8141,8300.0
2008-05-27 13:30:00,13.97,14.17,13.97,14.17,4300.0,13.8141,14.0118,13.8141,14.0118,4300.0
2008-05-27 14:00:00,14.19,14.19,14.04,14.07,7700.0,14.0316,14.0316,13.8833,13.9129,7700.0
2008-05-27 14:30:00,14.08,14.35,14.08,14.35,10800.0,13.9228,14.1898,13.9228,14.1898,10800.0
2008-05-27 15:00:00,14.35,14.5,14.32,14.35,22700.0,14.1898,14.3381,14.1601,14.1898,22700.0
2008-05-27 15:30:00,14.35,14.39,14.3,14.36,22000.0,14.1898,14.2294,14.1404,14.1997,22000.0
2008-05-28 09:30:00,14.38,14.43,14.3,14.3,18000.0,14.2195,14.2689,14.1404,14.1404,18000.0
2008-05-28 10:00:00,14.33,15.0,14.3,14.86,92200.0,14.17,14.8326,14.1404,14.6941,92200.0
2008-05-28 10:30:00,14.85,14.85,14.72,14.75,7500.0,14.6842,14.6842,14.5557,14.5853,7500.0
2008-05-28 11:00:00,14.76,14.86,14.6,14.75,17100.0,14.5952,14.6941,14.437,14.5853,17100.0
2008-05-28 11:30:00,14.76,14.76,14.61,14.69,14700.0,14.5952,14.5952,14.4469,14.526,14700.0
2008-05-28 12:00:00,14.69,14.83,14.68,14.8,11400.0,14.526,14.6644,14.5161,14.6348,11400.0
2008-05-28 12:30:00,14.78,14.84,14.72,14.84,16600.0,14.615,14.6743,14.5557,14.6743,16600.0
2008-05-28 13:00:00,14.85,14.93,14.82,14.92,8100.0,14.6842,14.7633,14.6546,14.7534,8100.0
2008-05-28 13:30:00,14.92,14.92,14.78,14.86,14200.0,14.7534,14.7534,14.615,14.6941,14200.0
2008-05-28 14:00:00,14.87,14.92,14.81,14.9,17400.0,14.704,14.7534,14.6447,14.7337,17400.0
2008-05-28 14:30:00,14.9,14.9,14.79,14.8,8300.0,14.7337,14.7337,14.6249,14.6348,8300.0
2008-05-28 15:00:00,14.8,14.87,14.75,14.87,17200.0,14.6348,14.704,14.5853,14.704,17200.0
2008-05-28 15:30:00,14.88,15.0,14.82,14.94,52300.0,14.7139,14.8326,14.6546,14.7732,52300.0
2008-05-29 09:30:00,15.0,15.0,14.86,14.9,91600.0,14.8326,14.8326,14.6941,14.7337,91600.0
2008-05-29 10:00:00,14.93,14.93,14.66,14.78,17400.0,14.7633,14.7633,14.4963,14.615,17400.0
2008-05-29 10:30:00,14.76,14.82,14.56,14.77,16300.0,14.5952,14.6546,14.3975,14.6051,16300.0
2008-05-29 11:00:00,14.75,14.81,14.73,14.73,11700.0,14.5853,14.6447,14.5656,14.5656,11700.0
2008-05-29 11:30:00,14.75,14.81,14.74,14.8,8900.0,14.5853,14.6447,14.5755,14.6348,8900.0
2008-05-29 12:00:00,14.79,14.8,14.73,14.78,16400.0,14.6249,14.6348,14.5656,14.615,16400.0
2008-05-29 12:30:00,14.78,14.81,14.77,14.8,40600.0,14.615,14.6447,14.6051,14.6348,40600.0
2008-05-29 13:00:00,14.81,14.81,14.78,14.8,11300.0,14.6447,14.6447,14.615,14.6348,11300.0
2008-05-29 13:30:00,14.79,14.81,14.79,14.81,28000.0,14.6249,14.6447,14.6249,14.6447,28000.0
2008-05-29 14:00:00,14.8,14.81,14.77,14.79,39900.0,14.6348,14.6447,14.6051,14.6249,39900.0
2008-05-29 14:30:00,14.79,14.81,14.79,14.8,12400.0,14.6249,14.6447,14.6249,14.6348,12400.0
2008-05-29 15:00:00,14.8,14.84,14.8,14.82,32500.0,14.6348,14.6743,14.6348,14.6546,32500.0
2008-05-29 15:30:00,14.82,14.93,14.82,14.88,37900.0,14.6546,14.7633,14.6546,14.7139,37900.0
2008-05-30 09:30:00,14.98,14.98,14.75,14.75,11800.0,14.8128,14.8128,14.5853,14.5853,11800.0
2008-05-30 10:00:00,14.75,14.92,14.62,14.92,22200.0,14.5853,14.7534,14.4568,14.7534,22200.0
2008-05-30 10:30:00,14.94,14.94,14.87,14.88,6400.0,14.7732,14.7732,14.704,14.7139,6400.0
2008-05-30 11:00:00,14.87,14.96,14.82,14.95,17200.0,14.704,14.793,14.6546,14.7831,17200.0
2008-05-30 11:30:00,14.96,14.96,14.94,14.94,25400.0,14.793,14.793,14.7732,14.7732,25400.0
2008-05-30 12:00:00,14.95,14.96,14.93,14.95,7500.0,14.7831,14.793,14.7633,14.7831,7500.0
2008-05-30 12:30:00,14.96,15.0,14.96,15.0,81700.0,14.793,14.8326,14.793,14.8326,81700.0
2008-05-30 13:00:00,15.0,15.0,14.97,14.97,10500.0,14.8326,14.8326,14.8029,14.8029,10500.0
2008-05-30 13:30:00,14.97,15.06,14.97,15.0,49500.0,14.8029,14.8919,14.8029,14.8326,49500.0
2008-05-30 14:00:00,15.0,15.02,14.96,15.0,48700.0,14.8326,14.8523,14.793,14.8326,48700.0
2008-05-30 14:30:00,15.01,15.07,15.01,15.06,27500.0,14.8424,14.9018,14.8424,14.8919,27500.0
2008-05-30 15:00:00,15.07,15.08,14.94,14.94,37600.0,14.9018,14.9117,14.7732,14.7732,37600.0
2008-05-30 15:30:00,14.92,14.95,14.36,14.36,59300.0,14.7534,14.7831,14.1997,14.1997,59300.0
2008-06-02 09:30:00,14.39,14.39,14.2,14.23,16000.0,14.2294,14.2294,14.0415,14.0711,16000.0
2008-06-02 10:00:00,14.22,14.3,14.05,14.25,32200.0,14.0613,14.1404,13.8932,14.0909,32200.0
2008-06-02 10:30:00,14.25,14.41,14.19,14.3,32800.0,14.0909,14.2491,14.0316,14.1404,32800.0
2008-06-02 11:00:00,14.3,14.33,14.09,14.11,19900.0,14.1404,14.17,13.9327,13.9525,19900.0
2008-06-02 11:30:00,14.11,14.21,13.89,14.14,18200.0,13.9525,14.0514,13.7349,13.9822,18200.0
2008-06-02 12:00:00,14.16,14.25,14.07,14.09,11800.0,14.0019,14.0909,13.9129,13.9327,11800.0
2008-06-02 12:30:00,14.08,14.25,13.93,14.19,13500.0,13.9228,14.0909,13.7745,14.0316,13500.0
2008-06-02 13:00:00,14.2,14.27,14.11,14.12,5000.0,14.0415,14.1107,13.9525,13.9624,5000.0
2008-06-02 13:30:00,14.12,14.14,14.03,14.03,4000.0,13.9624,13.9822,13.8734,13.8734,4000.0
2008-06-02 14:00:00,14.04,14.08,13.96,13.96,21900.0,13.8833,13.9228,13.8042,13.8042,21900.0
2008-06-02 14:30:00,13.96,14.12,13.94,14.08,9500.0,13.8042,13.9624,13.7844,13.9228,9500.0
2008-06-02 15:00:00,14.07,14.1,14.01,14.1,7000.0,13.9129,13.9426,13.8536,13.9426,7000.0
2008-06-02 15:30:00,14.08,14.28,14.08,14.28,16200.0,13.9228,14.1206,13.9228,14.1206,16200.0
2008-06-03 09:30:00,14.3,14.48,14.3,14.42,2600.0,14.1404,14.3184,14.1404,14.259,2600.0
2008-06-03 10:00:00,14.43,14.55,14.35,14.35,3500.0,14.2689,14.3876,14.1898,14.1898,3500.0
2008-06-03 10:30:00,14.33,14.35,14.3,14.31,2400.0,14.17,14.1898,14.1404,14.1503,2400.0
2008-06-03 11:00:00,14.31,14.39,14.3,14.39,3000.0,14.1503,14.2294,14.1404,14.2294,3000.0
2008-06-03 11:30:00,14.39,14.5,14.35,14.4,9200.0,14.2294,14.3381,14.1898,14.2392,9200.0
2008-06-03 12:00:00,14.4,14.4,14.12,14.12,15800.0,14.2392,14.2392,13.9624,13.9624,15800.0
2008-06-03 12:30:00,14.14,14.15,14.05,14.05,10500.0,13.9822,13.992,13.8932,13.8932,10500.0
2008-06-03 13:00:00,14.06,14.14,14.05,14.07,12300.0,13.903,13.9822,13.8932,13.9129,12300.0
2008-06-03 13:30:00,14.06,14.06,13.96,14.0,36800.0,13.903,13.903,13.8042,13.8437,36800.0
2008-06-03 14:00:00,13.99,14.0,13.95,14.0,11600.0,13.8338,13.8437,13.7943,13.8437,11600.0
2008-06-03 14:30:00,14.0,14.1,13.94,14.0,163100.0,13.8437,13.9426,13.7844,13.8437,163100.0
2008-06-03 15:00:00,14.0,14.0,13.99,14.0,11200.0,13.8437,13.8437,13.8338,13.8437,11200.0
2008-06-03 15:30:00,14.0,14.0,13.94,13.98,17000.0,13.8437,13.8437,13.7844,13.8239,17000.0
2008-06-04 09:30:00,13.77,14.0,13.77,13.8,19200.0,13.6163,13.8437,13.6163,13.6459,19200.0
2008-06-04 10:00:00,13.85,13.89,13.67,13.8,22200.0,13.6954,13.7349,13.5174,13.6459,22200.0
2008-06-04 10:30:00,13.82,13.82,13.72,13.82,15700.0,13.6657,13.6657,13.5668,13.6657,15700.0
2008-06-04 11:00:00,13.82,13.84,13.73,13.84,12800.0,13.6657,13.6855,13.5767,13.6855,12800.0
2008-06-04 11:30:00,13.81,13.83,13.77,13.8,14600.0,13.6558,13.6756,13.6163,13.6459,14600.0
2008-06-04 12:00:00,13.78,13.83,13.67,13.68,26400.0,13.6262,13.6756,13.5174,13.5273,26400.0
2008-06-04 12:30:00,13.66,13.69,13.47,13.51,10400.0,13.5075,13.5372,13.3196,13.3592,10400.0
2008-06-04 13:00:00,13.52,13.57,13.5,13.53,6200.0,13.3691,13.4185,13.3493,13.379,6200.0
2008-06-04 13:30:00,13.5,13.54,13.5,13.52,6400.0,13.3493,13.3889,13.3493,13.3691,6400.0
2008-06-04 14:00:00,13.5,13.52,13.49,13.51,17400.0,13.3493,13.3691,13.3394,13.3592,17400.0
2008-06-04 14:30:00,13.52,13.59,13.44,13.44,14900.0,13.3691,13.4383,13.29,13.29,14900.0
2008-06-04 15:00:00,13.43,13.5,13.39,13.45,20100.0,13.2801,13.3493,13.2405,13.2999,20100.0
2008-06-04 15:30:00,13.44,13.45,13.32,13.35,61800.0,13.29,13.2999,13.1713,13.201,61800.0
2008-06-05 09:30:00,14.83,14.97,13.8,14.38,116100.0,14.6644,14.8029,13.6459,14.2195,116100.0
2008-06-05 10:00:00,14.4,14.56,14.27,14.4,54600.0,14.2392,14.3975,14.1107,14.2392,54600.0
2008-06-05 10:30:00,14.4,14.42,14.21,14.38,50200.0,14.2392,14.259,14.0514,14.2195,50200.0
2008-06-05 11:00:00,14.34,14.4,13.89,14.14,54600.0,14.1799,14.2392,13.7349,13.9822,54600.0
2008-06-05 11:30:00,14.15,14.31,14.15,14.27,32300.0,13.992,14.1503,13.992,14.1107,32300.0
2008-06-05 12:00:00,14.3,14.31,14.15,14.3,19600.0,14.1404,14.1503,13.992,14.1404,19600.0
2008-06-05 12:30:00,14.31,14.35,14.22,14.23,18200.0,14.1503,14.1898,14.0613,14.0711,18200.0
2008-06-05 13:00:00,14.23,14.26,14.18,14.24,15900.0,14.0711,14.1008,14.0217,14.081,15900.0
2008-06-05 13:30:00,14.25,14.36,14.23,14.34,37100.0,14.0909,14.1997,14.0711,14.1799,37100.0
2008-06-05 14:00:00,14.34,14.37,14.16,14.23,26000.0,14.1799,14.2096,14.0019,14.0711,26000.0
2008-06-05 14:30:00,14.25,14.25,14.15,14.17,36000.0,14.0909,14.0909,13.992,14.0118,36000.0
2008-06-05 15:00:00,14.2,14.35,14.2,14.25,56800.0,14.0415,14.1898,14.0415,14.0909,56800.0
2008-06-05 15:30:00,14.26,14.3,14.15,14.3,66300.0,14.1008,14.1404,13.992,14.1404,66300.0
2008-06-06 09:30:00,14.18,14.26,13.78,13.87,50300.0,14.0217,14.1008,13.6262,13.7152,50300.0
2008-06-06 10:00:00,13.86,13.88,13.73,13.74,27400.0,13.7053,13.7251,13.5767,13.5866,27400.0
2008-06-06 10:30:00,13.74,13.78,13.68,13.7,31200.0,13.5866,13.6262,13.5273,13.5471,31200.0
2008-06-06 11:00:00,13.7,13.78,13.7,13.75,35200.0,13.5471,13.6262,13.5471,13.5965,35200.0
2008-06-06 11:30:00,13.73,13.85,13.72,13.82,9600.0,13.5767,13.6954,13.5668,13.6657,9600.0
2008-06-06 12:00:00,13.82,14.04,13.8,14.01,19900.0,13.6657,13.8833,13.6459,13.8536,19900.0
2008-06-06 12:30:00,14.0,14.0,13.85,13.85,3600.0,13.8437,13.8437,13.6954,13.6954,3600.0
2008-06-06 13:00:00,13.84,13.87,13.8,13.8,9700.0,13.6855,13.7152,13.6459,13.6459,9700.0
2008-06-06 13:30:00,13.82,13.86,13.78,13.81,14500.0,13.6657,13.7053,13.6262,13.6558,14500.0
2008-06-06 14:00:00,13.81,13.9,13.81,13.9,12300.0,13.6558,13.7448,13.6558,13.7448,12300.0
2008-06-06 14:30:00,13.96,14.0,13.96,13.96,3100.0,13.8042,13.8437,13.8042,13.8042,3100.0
2008-06-06 15:00:00,13.93,14.0,13.89,13.89,12200.0,13.7745,13.8437,13.7349,13.7349,12200.0
2008-06-06 15:30:00,13.89,13.91,13.82,13.84,40700.0,13.7349,13.7547,13.6657,13.6855,40700.0
2008-06-09 09:30:00,13.85,13.85,13.5,13.65,38800.0,13.6954,13.6954,13.3493,13.4976,38800.0
2008-06-09 10:00:00,13.65,13.66,13.58,13.6,2800.0,13.4976,13.5075,13.4284,13.4482,2800.0
2008-06-09 10:30:00,13.58,13.63,13.55,13.58,11000.0,13.4284,13.4778,13.3987,13.4284,11000.0
2008-06-09 11:00:00,13.58,13.8,13.58,13.79,34300.0,13.4284,13.6459,13.4284,13.6361,34300.0
2008-06-09 11:30:00,13.78,13.83,13.64,13.66,44300.0,13.6262,13.6756,13.4877,13.5075,44300.0
2008-06-09 12:00:00,13.66,13.66,13.59,13.59,3400.0,13.5075,13.5075,13.4383,13.4383,3400.0
2008-06-09 12:30:00,13.6,13.6,13.58,13.59,1100.0,13.4482,13.4482,13.4284,13.4383,1100.0
2008-06-09 13:00:00,13.62,13.64,13.55,13.57,4100.0,13.468,13.4877,13.3987,13.4185,4100.0
2008-06-09 13:30:00,13.57,13.59,13.55,13.56,7000.0,13.4185,13.4383,13.3987,13.4086,7000.0
2008-06-09 14:00:00,13.56,13.58,13.55,13.58,8700.0,13.4086,13.4284,13.3987,13.4284,8700.0
2008-06-09 14:30:00,13.57,13.57,13.41,13.43,10400.0,13.4185,13.4185,13.2603,13.2801,10400.0
2008-06-09 15:00:00,13.42,13.42,13.3,13.36,9400.0,13.2702,13.2702,13.1515,13.2109,9400.0
2008-06-09 15:30:00,13.38,13.38,13.25,13.38,42700.0,13.2306,13.2306,13.1021,13.2306,42700.0
2008-06-10 09:30:00,13.29,13.43,13.27,13.35,6300.0,13.1416,13.2801,13.1219,13.201,6300.0
2008-06-10 10:00:00,13.34,13.55,13.31,13.53,9400.0,13.1911,13.3987,13.1614,13.379,9400.0
2008-06-10 10:30:00,13.53,13.55,13.5,13.55,22500.0,13.379,13.3987,13.3493,13.3987,22500.0
2008-06-10 11:00:00,13.54,13.95,13.54,13.95,59500.0,13.3889,13.7943,13.3889,13.7943,59500.0
2008-06-10 11:30:00,13.96,14.01,13.95,13.97,8100.0,13.8042,13.8536,13.7943,13.8141,8100.0
2008-06-10 12:00:00,13.98,13.98,13.8,13.98,10400.0,13.8239,13.8239,13.6459,13.8239,10400.0
2008-06-10 12:30:00,13.97,14.0,13.93,13.97,4100.0,13.8141,13.8437,13.7745,13.8141,4100.0
2008-06-10 13:00:00,13.98,14.0,13.94,13.98,9000.0,13.8239,13.8437,13.7844,13.8239,9000.0
2008-06-10 13:30:00,13.99,14.0,13.83,13.95,32300.0,13.8338,13.8437,13.6756,13.7943,32300.0
2008-06-10 14:00:00,13.96,13.99,13.94,13.98,6600.0,13.8042,13.8338,13.7844,13.8239,6600.0
2008-06-10 14:30:00,13.98,14.12,13.97,14.12,26400.0,13.8239,13.9624,13.8141,13.9624,26400.0
2008-06-10 15:00:00,14.14,14.17,14.03,14.06,10600.0,13.9822,14.0118,13.8734,13.903,10600.0
2008-06-10 15:30:00,14.05,14.06,13.99,14.02,40800.0,13.8932,13.903,13.8338,13.8635,40800.0
2008-06-11 09:30:00,13.97,14.05,13.44,13.44,11800.0,13.8141,13.8932,13.29,13.29,11800.0
2008-06-11 10:00:00,13.42,13.45,13.34,13.36,18200.0,13.2702,13.2999,13.1911,13.2109,18200.0
2008-06-11 10:30:00,13.35,13.4,13.3,13.4,7700.0,13.201,13.2504,13.1515,13.2504,7700.0
2008-06-11 11:00:00,13.36,13.36,13.3,13.3,7900.0,13.2109,13.2109,13.1515,13.1515,7900.0
2008-06-11 11:30:00,13.3,13.31,13.12,13.13,39600.0,13.1515,13.1614,12.9735,12.9834,39600.0
2008-06-11 12:00:00,13.13,13.21,13.11,13.13,22400.0,12.9834,13.0625,12.9637,12.9834,22400.0
2008-06-11 12:30:00,13.11,13.12,13.03,13.1,15100.0,12.9637,12.9735,12.8845,12.9538,15100.0
2008-06-11 13:00:00,13.11,13.11,13.1,13.1,5100.0,12.9637,12.9637,12.9538,12.9538,5100.0
2008-06-11 13:30:00,13.1,13.1,13.06,13.06,3500.0,12.9538,12.9538,12.9142,12.9142,3500.0
2008-06-11 14:00:00,13.06,13.09,13.06,13.09,7400.0,12.9142,12.9439,12.9142,12.9439,7400.0
2008-06-11 14:30:00,13.09,13.09,13.06,13.07,7800.0,12.9439,12.9439,12.9142,12.9241,7800.0
2008-06-11 15:00:00,13.07,13.12,13.05,13.05,19200.0,12.9241,12.9735,12.9043,12.9043,19200.0
2008-06-11 15:30:00,13.05,13.13,13.04,13.11,52800.0,12.9043,12.9834,12.8944,12.9637,52800.0
2008-06-12 09:30:00,13.18,13.58,13.18,13.54,13400.0,13.0329,13.4284,13.0329,13.3889,13400.0
2008-06-12 10:00:00,13.53,13.53,13.16,13.17,29300.0,13.379,13.379,13.0131,13.023,29300.0
2008-06-12 10:30:00,13.17,13.23,13.17,13.2,4300.0,13.023,13.0823,13.023,13.0526,4300.0
2008-06-12 11:00:00,13.21,13.25,13.09,13.09,7500.0,13.0625,13.1021,12.9439,12.9439,7500.0
2008-06-12 11:30:00,13.11,13.11,13.03,13.05,11800.0,12.9637,12.9637,12.8845,12.9043,11800.0
2008-06-12 12:00:00,13.07,13.12,13.07,13.1,7800.0,12.9241,12.9735,12.9241,12.9538,7800.0
2008-06-12 12:30:00,13.1,13.13,13.05,13.06,10200.0,12.9538,12.9834,12.9043,12.9142,10200.0
2008-06-12 13:00:00,13.07,13.07,12.83,12.87,23900.0,12.9241,12.9241,12.6868,12.7263,23900.0
2008-06-12 13:30:00,12.86,12.92,12.8,12.85,15400.0,12.7164,12.7758,12.6571,12.7066,15400.0
2008-06-12 14:00:00,12.84,12.87,12.7,12.72,15800.0,12.6967,12.7263,12.5582,12.578,15800.0
2008-06-12 14:30:00,12.72,12.72,12.59,12.65,19500.0,12.578,12.578,12.4495,12.5088,19500.0
2008-06-12 15:00:00,12.64,12.68,12.43,12.45,15700.0,12.4989,12.5385,12.2912,12.311,15700.0
2008-06-12 15:30:00,12.45,12.6,12.4,12.58,36100.0,12.311,12.4593,12.2616,12.4396,36100.0
2008-06-13 09:30:00,12.69,13.07,12.62,13.07,23500.0,12.5483,12.9241,12.4791,12.9241,23500.0
2008-06-13 10:00:00,13.05,13.08,12.82,12.85,11000.0,12.9043,12.934,12.6769,12.7066,11000.0
2008-06-13 10:30:00,12.85,12.9,12.74,12.75,8600.0,12.7066,12.756,12.5978,12.6077,8600.0
2008-06-13 11:00:00,12.75,12.84,12.73,12.84,7800.0,12.6077,12.6967,12.5879,12.6967,7800.0
2008-06-13 11:30:00,12.82,12.84,12.73,12.74,3500.0,12.6769,12.6967,12.5879,12.5978,3500.0
2008-06-13 12:00:00,12.76,12.77,12.62,12.62,5900.0,12.6176,12.6274,12.4791,12.4791,5900.0
2008-06-13 12:30:00,12.61,12.65,12.59,12.65,3700.0,12.4692,12.5088,12.4495,12.5088,3700.0
2008-06-13 13:00:00,12.63,12.68,12.6,12.66,4800.0,12.489,12.5385,12.4593,12.5187,4800.0
2008-06-13 13:30:00,12.66,12.68,12.61,12.63,8000.0,12.5187,12.5385,12.4692,12.489,8000.0
2008-06-13 14:00:00,12.62,12.63,12.59,12.59,9000.0,12.4791,12.489,12.4495,12.4495,9000.0
2008-06-13 14:30:00,12.62,12.76,12.61,12.74,19100.0,12.4791,12.6176,12.4692,12.5978,19100.0
2008-06-13 15:00:00,12.74,12.76,12.67,12.74,11400.0,12.5978,12.6176,12.5286,12.5978,11400.0
2008-06-13 15:30:00,12.75,12.94,12.74,12.93,8900.0,12.6077,12.7955,12.5978,12.7857,8900.0
2008-06-16 09:30:00,12.93,12.93,12.72,12.8,7400.0,12.7857,12.7857,12.578,12.6571,7400.0
2008-06-16 10:00:00,12.8,13.09,12.78,13.09,17100.0,12.6571,12.9439,12.6373,12.9439,17100.0
2008-06-16 10:30:00,13.09,13.09,12.89,13.08,20400.0,12.9439,12.9439,12.7461,12.934,20400.0
2008-06-16 11:00:00,13.09,13.16,13.01,13.01,4300.0,12.9439,13.0131,12.8648,12.8648,4300.0
2008-06-16 11:30:00,13.0,13.03,12.98,13.0,5000.0,12.8549,12.8845,12.8351,12.8549,5000.0
2008-06-16 12:00:00,13.07,13.14,13.0,13.14,3500.0,12.9241,12.9933,12.8549,12.9933,3500.0
2008-06-16 12:30:00,13.18,13.19,13.1,13.12,4500.0,13.0329,13.0428,12.9538,12.9735,4500.0
2008-06-16 13:00:00,13.11,13.18,13.06,13.18,2700.0,12.9637,13.0329,12.9142,13.0329,2700.0
2008-06-16 13:30:00,13.19,13.24,13.15,13.15,4000.0,13.0428,13.0922,13.0032,13.0032,4000.0
2008-06-16 14:00:00,13.16,13.39,13.16,13.38,14500.0,13.0131,13.2405,13.0131,13.2306,14500.0
2008-06-16 14:30:00,13.38,13.43,13.33,13.4,10200.0,13.2306,13.2801,13.1812,13.2504,10200.0
2008-06-16 15:00:00,13.39,13.48,13.38,13.45,16700.0,13.2405,13.3295,13.2306,13.2999,16700.0
2008-06-16 15:30:00,13.45,13.49,13.45,13.49,15900.0,13.2999,13.3394,13.2999,13.3394,15900.0
2008-06-17 09:30:00,13.48,13.5,13.28,13.47,9400.0,13.3295,13.3493,13.1318,13.3196,9400.0
2008-06-17 10:00:00,13.48,13.49,13.45,13.47,3400.0,13.3295,13.3394,13.2999,13.3196,3400.0
2008-06-17 10:30:00,13.47,13.62,13.45,13.61,4900.0,13.3196,13.468,13.2999,13.4581,4900.0
2008-06-17 11:00:00,13.6,13.66,13.6,13.61,16100.0,13.4482,13.5075,13.4482,13.4581,16100.0
2008-06-17 11:30:00,13.61,13.61,13.44,13.54,24200.0,13.4581,13.4581,13.29,13.3889,24200.0
2008-06-17 12:00:00,13.52,13.53,13.5,13.51,700.0,13.3691,13.379,13.3493,13.3592,700.0
2008-06-17 12:30:00,13.5,13.5,13.16,13.16,16700.0,13.3493,13.3493,13.0131,13.0131,16700.0
2008-06-17 13:00:00,13.14,13.31,13.04,13.31,8000.0,12.9933,13.1614,12.8944,13.1614,8000.0
2008-06-17 13:30:00,13.36,13.4,13.3,13.3,4200.0,13.2109,13.2504,13.1515,13.1515,4200.0
2008-06-17 14:00:00,13.29,13.29,13.22,13.26,5700.0,13.1416,13.1416,13.0724,13.112,5700.0
2008-06-17 14:30:00,13.24,13.26,13.17,13.17,12000.0,13.0922,13.112,13.023,13.023,12000.0
2008-06-17 15:00:00,13.16,13.16,13.0,13.01,5500.0,13.0131,13.0131,12.8549,12.8648,5500.0
2008-06-17 15:30:00,13.0,13.05,12.97,13.05,17300.0,12.8549,12.9043,12.8252,12.9043,17300.0
2008-06-18 09:30:00,12.91,12.91,12.76,12.76,9400.0,12.7659,12.7659,12.6176,12.6176,9400.0
2008-06-18 10:00:00,12.75,12.75,12.63,12.64,5000.0,12.6077,12.6077,12.489,12.4989,5000.0
2008-06-18 10:30:00,12.64,12.65,12.47,12.47,8200.0,12.4989,12.5088,12.3308,12.3308,8200.0
2008-06-18 11:00:00,12.49,12.58,12.49,12.54,3400.0,12.3506,12.4396,12.3506,12.4,3400.0
2008-06-18 11:30:00,12.51,12.51,12.45,12.5,13000.0,12.3703,12.3703,12.311,12.3605,13000.0
2008-06-18 12:00:00,12.49,12.49,12.22,12.29,14700.0,12.3506,12.3506,12.0836,12.1528,14700.0
2008-06-18 12:30:00,12.28,12.4,12.28,12.37,7000.0,12.1429,12.2616,12.1429,12.2319,7000.0
2008-06-18 13:00:00,12.37,12.37,12.21,12.25,4400.0,12.2319,12.2319,12.0737,12.1133,4400.0
2008-06-18 13:30:00,12.26,12.27,12.24,12.25,2700.0,12.1231,12.133,12.1034,12.1133,2700.0
2008-06-18 14:00:00,12.24,12.3,12.23,12.23,7400.0,12.1034,12.1627,12.0935,12.0935,7400.0
2008-06-18 14:30:00,12.23,12.29,12.22,12.25,8000.0,12.0935,12.1528,12.0836,12.1133,8000.0
2008-06-18 15:00:00,12.26,12.34,12.21,12.34,22100.0,12.1231,12.2022,12.0737,12.2022,22100.0
2008-06-18 15:30:00,12.33,12.36,12.17,12.22,19200.0,12.1924,12.222,12.0341,12.0836,19200.0
2008-06-19 09:30:00,12.22,12.49,12.17,12.21,8900.0,12.0836,12.3506,12.0341,12.0737,8900.0
2008-06-19 10:00:00,12.2,12.32,12.2,12.32,5300.0,12.0638,12.1825,12.0638,12.1825,5300.0
2008-06-19 10:30:00,12.35,12.45,12.35,12.42,4400.0,12.2121,12.311,12.2121,12.2814,4400.0
2008-06-19 11:00:00,12.46,12.46,12.25,12.39,7500.0,12.3209,12.3209,12.1133,12.2517,7500.0
2008-06-19 11:30:00,12.36,12.44,12.29,12.44,6000.0,12.222,12.3011,12.1528,12.3011,6000.0
2008-06-19 12:00:00,12.45,12.5,12.44,12.5,10000.0,12.311,12.3605,12.3011,12.3605,10000.0
2008-06-19 12:30:00,12.5,12.5,12.35,12.41,44300.0,12.3605,12.3605,12.2121,12.2715,44300.0
2008-06-19 13:00:00,12.41,12.42,12.38,12.4,10900.0,12.2715,12.2814,12.2418,12.2616,10900.0
2008-06-19 13:30:00,12.39,12.42,12.35,12.36,5700.0,12.2517,12.2814,12.2121,12.222,5700.0
2008-06-19 14:00:00,12.33,12.33,12.29,12.3,5300.0,12.1924,12.1924,12.1528,12.1627,5300.0
2008-06-19 14:30:00,12.31,12.38,12.31,12.38,12800.0,12.1726,12.2418,12.1726,12.2418,12800.0
2008-06-19 15:00:00,12.38,12.41,12.31,12.34,14100.0,12.2418,12.2715,12.1726,12.2022,14100.0
2008-06-19 15:30:00,12.34,12.38,12.19,12.26,10800.0,12.2022,12.2418,12.0539,12.1231,10800.0
2008-06-20 09:30:00,12.43,13.18,12.43,12.92,86000.0,12.2912,13.0329,12.2912,12.7758,86000.0
2008-06-20 10:00:00,12.87,12.96,12.68,12.75,27500.0,12.7263,12.8153,12.5385,12.6077,27500.0
2008-06-20 10:30:00,12.76,12.85,12.74,12.75,13500.0,12.6176,12.7066,12.5978,12.6077,13500.0
2008-06-20 11:00:00,12.76,12.77,12.64,12.75,22700.0,12.6176,12.6274,12.4989,12.6077,22700.0
2008-06-20 11:30:00,12.73,12.74,12.49,12.57,14500.0,12.5879,12.5978,12.3506,12.4297,14500.0
2008-06-20 12:00:00,12.56,12.7,12.56,12.65,10200.0,12.4198,12.5582,12.4198,12.5088,10200.0
2008-06-20 12:30:00,12.65,12.65,12.48,12.53,57200.0,12.5088,12.5088,12.3407,12.3901,57200.0
2008-06-20 13:00:00,12.52,12.55,12.43,12.5,9100.0,12.3802,12.4099,12.2912,12.3605,9100.0
2008-06-20 13:30:00,12.5,12.6,12.44,12.6,2700.0,12.3605,12.4593,12.3011,12.4593,2700.0
2008-06-20 14:00:00,12.57,12.67,12.57,12.67,5300.0,12.4297,12.5286,12.4297,12.5286,5300.0
2008-06-20 14:30:00,12.64,12.68,12.57,12.62,16800.0,12.4989,12.5385,12.4297,12.4791,16800.0
2008-06-20 15:00:00,12.61,12.62,12.49,12.53,13600.0,12.4692,12.4791,12.3506,12.3901,13600.0
2008-06-20 15:30:00,12.54,12.68,12.53,12.64,42500.0,12.4,12.5385,12.3901,12.4989,42500.0
2008-06-23 09:30:00,12.71,12.83,12.31,12.33,40600.0,12.5681,12.6868,12.1726,12.1924,40600.0
2008-06-23 10:00:00,12.34,12.41,12.32,12.38,7000.0,12.2022,12.2715,12.1825,12.2418,7000.0
2008-06-23 10:30:00,12.38,12.6,12.34,12.43,22200.0,12.2418,12.4593,12.2022,12.2912,22200.0
2008-06-23 11:00:00,12.42,12.42,12.22,12.25,9700.0,12.2814,12.2814,12.0836,12.1133,9700.0
2008-06-23 11:30:00,12.28,12.32,12.15,12.19,12800.0,12.1429,12.1825,12.0144,12.0539,12800.0
2008-06-23 12:00:00,12.2,12.2,12.11,12.13,7000.0,12.0638,12.0638,11.9748,11.9946,7000.0
2008-06-23 12:30:00,12.12,12.12,11.87,11.89,35800.0,11.9847,11.9847,11.7375,11.7573,35800.0
2008-06-23 13:00:00,11.9,12.01,11.89,11.99,29900.0,11.7672,11.8759,11.7573,11.8562,29900.0
2008-06-23 13:30:00,11.99,12.0,11.93,11.96,4400.0,11.8562,11.866,11.7968,11.8265,4400.0
2008-06-23 14:00:00,11.93,11.94,11.79,11.79,22200.0,11.7968,11.8067,11.6584,11.6584,22200.0
2008-06-23 14:30:00,11.79,11.81,11.66,11.73,8400.0,11.6584,11.6782,11.5298,11.5991,8400.0
2008-06-23 15:00:00,11.74,11.77,11.58,11.67,10900.0,11.6089,11.6386,11.4507,11.5397,10900.0
2008-06-23 15:30:00,11.68,11.7,11.54,11.6,13700.0,11.5496,11.5694,11.4112,11.4705,13700.0
2008-06-24 09:30:00,11.52,11.81,11.44,11.44,5700.0,11.3914,11.6782,11.3123,11.3123,5700.0
2008-06-24 10:00:00,11.45,11.72,11.44,11.7,10100.0,11.3222,11.5892,11.3123,11.5694,10100.0
2008-06-24 10:30:00,11.7,11.7,11.56,11.62,17800.0,11.5694,11.5694,11.431,11.4903,17800.0
2008-06-24 11:00:00,11.64,11.65,11.54,11.64,14000.0,11.5101,11.5199,11.4112,11.5101,14000.0
2008-06-24 11:30:00,11.64,11.93,11.62,11.89,8700.0,11.5101,11.7968,11.4903,11.7573,8700.0
2008-06-24 12:00:00,11.9,11.93,11.85,11.93,3200.0,11.7672,11.7968,11.7177,11.7968,3200.0
2008-06-24 12:30:00,11.92,11.99,11.89,11.92,6500.0,11.7869,11.8562,11.7573,11.7869,6500.0
2008-06-24 13:00:00,11.93,12.1,11.93,12.04,7100.0,11.7968,11.9649,11.7968,11.9056,7100.0
2008-06-24 13:30:00,12.04,12.11,11.98,12.11,4300.0,11.9056,11.9748,11.8463,11.9748,4300.0
2008-06-24 14:00:00,12.1,12.27,12.08,12.09,53000.0,11.9649,12.133,11.9451,11.955,53000.0
2008-06-24 14:30:00,12.08,12.11,11.93,11.99,22000.0,11.9451,11.9748,11.7968,11.8562,22000.0
2008-06-24 15:00:00,11.99,12.0,11.67,11.68,16000.0,11.8562,11.866,11.5397,11.5496,16000.0
2008-06-24 15:30:00,11.67,11.72,11.6,11.66,25200.0,11.5397,11.5892,11.4705,11.5298,25200.0
2008-06-25 09:30:00,11.63,11.67,11.51,11.51,16000.0,11.5002,11.5397,11.3815,11.3815,16000.0
2008-06-25 10:00:00,11.52,11.56,11.37,11.48,24500.0,11.3914,11.431,11.2431,11.3518,24500.0
2008-06-25 10:30:00,11.47,11.5,11.35,11.36,18700.0,11.342,11.3716,11.2233,11.2332,18700.0
2008-06-25 11:00:00,11.36,11.37,11.26,11.28,15500.0,11.2332,11.2431,11.1343,11.1541,15500.0
2008-06-25 11:30:00,11.29,11.31,11.17,11.18,15800.0,11.164,11.1837,11.0453,11.0552,15800.0
2008-06-25 12:00:00,11.2,11.24,11.09,11.24,19700.0,11.075,11.1145,10.9662,11.1145,19700.0
2008-06-25 12:30:00,11.25,11.58,11.25,11.48,29100.0,11.1244,11.4507,11.1244,11.3518,29100.0
2008-06-25 13:00:00,11.49,11.6,11.44,11.5,28300.0,11.3617,11.4705,11.3123,11.3716,28300.0
2008-06-25 13:30:00,11.5,11.51,11.4,11.42,16400.0,11.3716,11.3815,11.2727,11.2925,16400.0
2008-06-25 14:00:00,11.41,11.42,11.22,11.26,12800.0,11.2826,11.2925,11.0947,11.1343,12800.0
2008-06-25 14:30:00,11.24,11.25,11.08,11.11,16700.0,11.1145,11.1244,10.9563,10.986,16700.0
2008-06-25 15:00:00,11.14,11.3,11.14,11.25,12200.0,11.0156,11.1739,11.0156,11.1244,12200.0
2008-06-25 15:30:00,11.26,11.33,11.16,11.32,23700.0,11.1343,11.2035,11.0354,11.1936,23700.0
2008-06-26 09:30:00,11.21,11.23,10.72,10.72,35200.0,11.0849,11.1046,10.6003,10.6003,35200.0
2008-06-26 10:00:00,10.74,10.78,10.49,10.63,35000.0,10.6201,10.6597,10.3729,10.5113,35000.0
2008-06-26 10:30:00,10.64,10.72,10.5,10.54,48700.0,10.5212,10.6003,10.3828,10.4223,48700.0
2008-06-26 11:00:00,10.54,10.65,10.53,10.56,90200.0,10.4223,10.5311,10.4125,10.4421,90200.0
2008-06-26 11:30:00,10.57,10.6,10.54,10.54,42200.0,10.452,10.4817,10.4223,10.4223,42200.0
2008-06-26 12:00:00,10.54,10.65,10.5,10.54,116800.0,10.4223,10.5311,10.3828,10.4223,116800.0
2008-06-26 12:30:00,10.54,10.6,10.52,10.58,35700.0,10.4223,10.4817,10.4026,10.4619,35700.0
2008-06-26 13:00:00,10.58,10.59,10.57,10.57,9100.0,10.4619,10.4718,10.452,10.452,9100.0
2008-06-26 13:30:00,10.56,10.59,10.55,10.57,18500.0,10.4421,10.4718,10.4322,10.452,18500.0
2008-06-26 14:00:00,10.56,10.56,10.46,10.47,32200.0,10.4421,10.4421,10.3432,10.3531,32200.0
2008-06-26 14:30:00,10.47,10.48,10.33,10.34,20100.0,10.3531,10.363,10.2147,10.2246,20100.0
2008-06-26 15:00:00,10.34,10.47,10.33,10.43,28800.0,10.2246,10.3531,10.2147,10.3136,28800.0
2008-06-26 15:30:00,10.43,10.55,10.34,10.55,77300.0,10.3136,10.4322,10.2246,10.4322,77300.0
2008-06-27 09:30:00,10.45,10.63,10.41,10.45,15700.0,10.3333,10.5113,10.2938,10.3333,15700.0
2008-06-27 10:00:00,10.47,10.48,10.35,10.42,36000.0,10.3531,10.363,10.2345,10.3037,36000.0
2008-06-27 10:30:00,10.41,10.6,10.4,10.6,46600.0,10.2938,10.4817,10.2839,10.4817,46600.0
2008-06-27 11:00:00,10.62,10.93,10.56,10.91,80000.0,10.5014,10.808,10.4421,10.7882,80000.0
2008-06-27 11:30:00,10.91,11.02,10.9,10.99,66800.0,10.7882,10.897,10.7783,10.8673,66800.0
2008-06-27 12:00:00,10.99,11.07,10.99,11.01,30700.0,10.8673,10.9464,10.8673,10.8871,30700.0
2008-06-27 12:30:00,11.0,11.01,10.89,10.89,231700.0,10.8772,10.8871,10.7684,10.7684,231700.0
2008-06-27 13:00:00,10.87,11.01,10.75,10.95,43000.0,10.7487,10.8871,10.63,10.8278,43000.0
2008-06-27 13:30:00,10.94,11.01,10.94,11.0,53900.0,10.8179,10.8871,10.8179,10.8772,53900.0
2008-06-27 14:00:00,11.0,11.01,10.94,11.0,48900.0,10.8772,10.8871,10.8179,10.8772,48900.0
2008-06-27 14:30:00,11.01,11.1,11.0,11.1,25800.0,10.8871,10.9761,10.8772,10.9761,25800.0
2008-06-27 15:00:00,11.11,11.27,11.1,11.11,44500.0,10.986,11.1442,10.9761,10.986,44500.0
2008-06-27 15:30:00,11.1,11.26,10.97,11.23,145100.0,10.9761,11.1343,10.8475,11.1046,145100.0
2008-06-30 09:30:00,11.24,11.24,10.93,10.95,21700.0,11.1145,11.1145,10.808,10.8278,21700.0
2008-06-30 10:00:00,10.95,11.2,10.91,11.08,20100.0,10.8278,11.075,10.7882,10.9563,20100.0
2008-06-30 10:30:00,11.07,11.07,11.0,11.0,20000.0,10.9464,10.9464,10.8772,10.8772,20000.0
2008-06-30 11:00:00,11.0,11.25,11.0,11.24,49100.0,10.8772,11.1244,10.8772,11.1145,49100.0
2008-06-30 11:30:00,11.24,11.29,11.24,11.28,12500.0,11.1145,11.164,11.1145,11.1541,12500.0
2008-06-30 12:00:00,11.26,11.29,11.25,11.26,16500.0,11.1343,11.164,11.1244,11.1343,16500.0
2008-06-30 12:30:00,11.26,11.35,11.25,11.32,26300.0,11.1343,11.2233,11.1244,11.1936,26300.0
2008-06-30 13:00:00,11.32,11.43,11.31,11.41,41500.0,11.1936,11.3024,11.1837,11.2826,41500.0
2008-06-30 13:30:00,11.41,11.46,11.4,11.45,32200.0,11.2826,11.3321,11.2727,11.3222,32200.0
2008-06-30 14:00:00,11.42,11.61,11.41,11.55,13000.0,11.2925,11.4804,11.2826,11.4211,13000.0
2008-06-30 14:30:00,11.57,11.58,11.42,11.43,13100.0,11.4408,11.4507,11.2925,11.3024,13100.0
2008-06-30 15:00:00,11.44,11.47,11.37,11.42,24000.0,11.3123,11.342,11.2431,11.2925,24000.0
2008-06-30 15:30:00,11.42,11.42,11.21,11.25,687700.0,11.2925,11.2925,11.0849,11.1244,687700.0
2008-07-01 09:30:00,11.46,11.46,11.04,11.19,17500.0,11.3321,11.3321,10.9168,11.0651,17500.0
2008-07-01 10:00:00,11.21,11.35,11.15,11.16,237000.0,11.0849,11.2233,11.0255,11.0354,237000.0
2008-07-01 10:30:00,11.16,11.28,11.15,11.2,39700.0,11.0354,11.1541,11.0255,11.075,39700.0
2008-07-01 11:00:00,11.2,11.2,11.18,11.18,12200.0,11.075,11.075,11.0552,11.0552,12200.0
2008-07-01 11:30:00,11.18,11.2,11.18,11.18,16300.0,11.0552,11.075,11.0552,11.0552,16300.0
2008-07-01 12:00:00,11.18,11.18,10.93,11.08,22200.0,11.0552,11.0552,10.808,10.9563,22200.0
2008-07-01 12:30:00,11.06,11.12,11.04,11.1,9400.0,10.9365,10.9959,10.9168,10.9761,9400.0
2008-07-01 13:00:00,11.11,11.11,11.05,11.05,8700.0,10.986,10.986,10.9266,10.9266,8700.0
2008-07-01 13:30:00,11.05,11.2,11.01,11.18,27000.0,10.9266,11.075,10.8871,11.0552,27000.0
2008-07-01 14:00:00,11.18,11.2,11.16,11.18,36500.0,11.0552,11.075,11.0354,11.0552,36500.0
2008-07-01 14:30:00,11.18,11.22,11.16,11.18,99900.0,11.0552,11.0947,11.0354,11.0552,99900.0
2008-07-01 15:00:00,11.18,11.18,11.13,11.13,9400.0,11.0552,11.0552,11.0058,11.0058,9400.0
2008-07-01 15:30:00,11.12,11.3,11.1,11.3,792400.0,10.9959,11.1739,10.9761,11.1739,792400.0
2008-07-02 09:30:00,11.28,11.28,11.17,11.24,8200.0,11.1541,11.1541,11.0453,11.1145,8200.0
2008-07-02 10:00:00,11.27,11.3,11.25,11.27,13600.0,11.1442,11.1739,11.1244,11.1442,13600.0
2008-07-02 10:30:00,11.27,11.3,11.24,11.28,17400.0,11.1442,11.1739,11.1145,11.1541,17400.0
2008-07-02 11:00:00,11.28,11.28,11.21,11.22,19900.0,11.1541,11.1541,11.0849,11.0947,19900.0
2008-07-02 11:30:00,11.22,11.25,11.1,11.15,20600.0,11.0947,11.1244,10.9761,11.0255,20600.0
2008-07-02 12:00:00,11.15,11.21,11.15,11.2,10200.0,11.0255,11.0849,11.0255,11.075,10200.0
2008-07-02 12:30:00,11.2,11.21,11.03,11.05,12700.0,11.075,11.0849,10.9069,10.9266,12700.0
2008-07-02 13:00:00,11.04,11.2,11.01,11.17,28000.0,10.9168,11.075,10.8871,11.0453,28000.0
2008-07-02 13:30:00,11.18,11.2,11.1,11.11,24500.0,11.0552,11.075,10.9761,10.986,24500.0
2008-07-02 14:00:00,11.12,11.12,11.01,11.01,5200.0,10.9959,10.9959,10.8871,10.8871,5200.0
2008-07-02 14:30:00,11.0,11.05,10.95,10.99,10300.0,10.8772,10.9266,10.8278,10.8673,10300.0
2008-07-02 15:00:00,10.95,11.02,10.88,10.88,7300.0,10.8278,10.897,10.7585,10.7585,7300.0
2008-07-02 15:30:00,10.87,10.87,10.76,10.76,9300.0,10.7487,10.7487,10.6399,10.6399,9300.0
2008-07-03 09:30:00,10.81,10.81,10.27,10.27,11300.0,10.6893,10.6893,10.1554,10.1554,11300.0
2008-07-03 10:00:00,10.27,10.49,10.15,10.4,23100.0,10.1554,10.3729,10.0367,10.2839,23100.0
2008-07-03 10:30:00,10.42,10.44,10.32,10.4,26000.0,10.3037,10.3235,10.2048,10.2839,26000.0
2008-07-03 11:00:00,10.39,10.42,10.33,10.33,12400.0,10.274,10.3037,10.2147,10.2147,12400.0
2008-07-03 11:30:00,10.32,10.37,10.25,10.3,23900.0,10.2048,10.2542,10.1356,10.185,23900.0
2008-07-03 12:00:00,10.26,10.28,10.21,10.21,9700.0,10.1455,10.1652,10.096,10.096,9700.0
2008-07-03 12:30:00,10.21,10.23,10.08,10.1,20300.0,10.096,10.1158,9.9675,9.9873,20300.0
2008-07-07 09:30:00,10.16,10.3,10.05,10.2,10500.0,10.0466,10.185,9.9378,10.0861,10500.0
2008-07-07 10:00:00,10.19,10.21,10.06,10.11,6800.0,10.0762,10.096,9.9477,9.9971,6800.0
2008-07-07 10:30:00,10.11,10.12,9.96,9.97,24000.0,9.9971,10.007,9.8488,9.8587,24000.0
2008-07-07 11:00:00,9.97,10.0,9.97,10.0,21100.0,9.8587,9.8884,9.8587,9.8884,21100.0
2008-07-07 11:30:00,10.0,10.0,9.87,9.93,26900.0,9.8884,9.8884,9.7598,9.8191,26900.0
2008-07-07 12:00:00,9.94,9.98,9.86,9.86,31900.0,9.829,9.8686,9.7499,9.7499,31900.0
2008-07-07 12:30:00,9.86,9.98,9.81,9.84,13400.0,9.7499,9.8686,9.7005,9.7302,13400.0
2008-07-07 13:00:00,9.81,9.87,9.75,9.77,11900.0,9.7005,9.7598,9.6412,9.6609,11900.0
2008-07-07 13:30:00,9.77,9.78,9.66,9.7,22400.0,9.6609,9.6708,9.5522,9.5917,22400.0
2008-07-07 14:00:00,9.71,9.8,9.53,9.61,20400.0,9.6016,9.6906,9.4236,9.5027,20400.0
2008-07-07 14:30:00,9.62,9.67,9.53,9.65,31500.0,9.5126,9.5621,9.4236,9.5423,31500.0
2008-07-07 15:00:00,9.65,9.9,9.65,9.79,33100.0,9.5423,9.7895,9.5423,9.6807,33100.0
2008-07-07 15:30:00,9.79,9.88,9.62,9.63,46700.0,9.6807,9.7697,9.5126,9.5225,46700.0
2008-07-08 09:30:00,9.6,9.73,9.42,9.61,22800.0,9.4928,9.6214,9.3148,9.5027,22800.0
2008-07-08 10:00:00,9.6,9.74,9.56,9.74,25600.0,9.4928,9.6313,9.4533,9.6313,25600.0
2008-07-08 10:30:00,9.75,9.77,9.62,9.72,25200.0,9.6412,9.6609,9.5126,9.6115,25200.0
2008-07-08 11:00:00,9.7,9.83,9.66,9.8,37300.0,9.5917,9.7203,9.5522,9.6906,37300.0
2008-07-08 11:30:00,9.8,9.8,9.73,9.79,16200.0,9.6906,9.6906,9.6214,9.6807,16200.0
2008-07-08 12:00:00,9.79,9.96,9.74,9.93,45200.0,9.6807,9.8488,9.6313,9.8191,45200.0
2008-07-08 12:30:00,9.93,9.98,9.81,9.82,8300.0,9.8191,9.8686,9.7005,9.7104,8300.0
2008-07-08 13:00:00,9.82,9.84,9.72,9.75,7700.0,9.7104,9.7302,9.6115,9.6412,7700.0
2008-07-08 13:30:00,9.74,9.77,9.7,9.75,12300.0,9.6313,9.6609,9.5917,9.6412,12300.0
2008-07-08 14:00:00,9.76,9.84,9.76,9.82,20500.0,9.651,9.7302,9.651,9.7104,20500.0
2008-07-08 14:30:00,9.83,9.98,9.81,9.98,15800.0,9.7203,9.8686,9.7005,9.8686,15800.0
2008-07-08 15:00:00,9.98,10.0,9.91,9.97,16700.0,9.8686,9.8884,9.7994,9.8587,16700.0
2008-07-08 15:30:00,9.98,10.08,9.92,10.05,49300.0,9.8686,9.9675,9.8093,9.9378,49300.0
2008-07-09 09:30:00,10.07,10.29,9.95,10.29,25300.0,9.9576,10.1751,9.8389,10.1751,25300.0
2008-07-09 10:00:00,10.29,10.3,10.2,10.28,59600.0,10.1751,10.185,10.0861,10.1652,59600.0
2008-07-09 10:30:00,10.3,10.3,10.17,10.22,32700.0,10.185,10.185,10.0565,10.1059,32700.0
2008-07-09 11:00:00,10.24,10.29,10.22,10.25,9900.0,10.1257,10.1751,10.1059,10.1356,9900.0
2008-07-09 11:30:00,10.25,10.3,10.23,10.25,27200.0,10.1356,10.185,10.1158,10.1356,27200.0
2008-07-09 12:00:00,10.25,10.27,10.22,10.25,101500.0,10.1356,10.1554,10.1059,10.1356,101500.0
2008-07-09 12:30:00,10.25,10.25,10.11,10.14,26000.0,10.1356,10.1356,9.9971,10.0268,26000.0
2008-07-09 13:00:00,10.15,10.25,10.1,10.21,26600.0,10.0367,10.1356,9.9873,10.096,26600.0
2008-07-09 13:30:00,10.21,10.25,10.11,10.2,29200.0,10.096,10.1356,9.9971,10.0861,29200.0
2008-07-09 14:00:00,10.19,10.25,10.17,10.2,40000.0,10.0762,10.1356,10.0565,10.0861,40000.0
2008-07-09 14:30:00,10.21,10.21,10.11,10.15,27200.0,10.096,10.096,9.9971,10.0367,27200.0
2008-07-09 15:00:00,10.14,10.14,9.97,9.99,6200.0,10.0268,10.0268,9.8587,9.8785,6200.0
2008-07-09 15:30:00,9.99,9.99,9.72,9.77,23500.0,9.8785,9.8785,9.6115,9.6609,23500.0
2008-07-10 09:30:00,9.75,9.96,9.72,9.79,11400.0,9.6412,9.8488,9.6115,9.6807,11400.0
2008-07-10 10:00:00,9.8,10.0,9.79,10.0,12000.0,9.6906,9.8884,9.6807,9.8884,12000.0
2008-07-10 10:30:00,9.97,10.0,9.89,10.0,15700.0,9.8587,9.8884,9.7796,9.8884,15700.0
2008-07-10 11:00:00,10.0,10.0,9.88,9.94,9900.0,9.8884,9.8884,9.7697,9.829,9900.0
2008-07-10 11:30:00,10.0,10.05,9.97,10.04,8600.0,9.8884,9.9378,9.8587,9.9279,8600.0
2008-07-10 12:00:00,10.04,10.05,10.02,10.02,13000.0,9.9279,9.9378,9.9081,9.9081,13000.0
2008-07-10 12:30:00,10.04,10.05,9.93,9.94,10500.0,9.9279,9.9378,9.8191,9.829,10500.0
2008-07-10 13:00:00,9.94,10.0,9.94,9.98,5900.0,9.829,9.8884,9.829,9.8686,5900.0
2008-07-10 13:30:00,9.99,10.0,9.98,10.0,13600.0,9.8785,9.8884,9.8686,9.8884,13600.0
2008-07-10 14:00:00,9.99,10.0,9.9,9.9,12000.0,9.8785,9.8884,9.7895,9.7895,12000.0
2008-07-10 14:30:00,9.9,9.96,9.8,9.84,11200.0,9.7895,9.8488,9.6906,9.7302,11200.0
2008-07-10 15:00:00,9.83,9.88,9.75,9.8,33300.0,9.7203,9.7697,9.6412,9.6906,33300.0
2008-07-10 15:30:00,9.8,9.81,9.73,9.75,65800.0,9.6906,9.7005,9.6214,9.6412,65800.0
2008-07-11 09:30:00,9.64,9.64,9.31,9.37,44000.0,9.5324,9.5324,9.2061,9.2654,44000.0
2008-07-11 10:00:00,9.35,9.4,9.21,9.25,20600.0,9.2456,9.2951,9.1072,9.1467,20600.0
2008-07-11 10:30:00,9.24,9.35,9.21,9.35,38700.0,9.1369,9.2456,9.1072,9.2456,38700.0
2008-07-11 11:00:00,9.34,9.44,9.34,9.34,27300.0,9.2357,9.3346,9.2357,9.2357,27300.0
2008-07-11 11:30:00,9.35,9.41,9.3,9.41,14000.0,9.2456,9.305,9.1962,9.305,14000.0
2008-07-11 12:00:00,9.41,9.45,9.32,9.45,22700.0,9.305,9.3445,9.216,9.3445,22700.0
2008-07-11 12:30:00,9.44,9.45,9.4,9.42,169400.0,9.3346,9.3445,9.2951,9.3148,169400.0
2008-07-11 13:00:00,9.42,9.5,9.4,9.49,47800.0,9.3148,9.3939,9.2951,9.3841,47800.0
2008-07-11 13:30:00,9.49,9.53,9.48,9.49,105600.0,9.3841,9.4236,9.3742,9.3841,105600.0
2008-07-11 14:00:00,9.49,9.52,9.42,9.42,78100.0,9.3841,9.4137,9.3148,9.3148,78100.0
2008-07-11 14:30:00,9.45,9.64,9.44,9.64,36900.0,9.3445,9.5324,9.3346,9.5324,36900.0
2008-07-11 15:00:00,9.64,9.65,9.47,9.48,64700.0,9.5324,9.5423,9.3643,9.3742,64700.0
2008-07-11 15:30:00,9.48,9.5,9.29,9.48,108000.0,9.3742,9.3939,9.1863,9.3742,108000.0
2008-07-14 09:30:00,9.73,9.73,9.57,9.6,33700.0,9.6214,9.6214,9.4632,9.4928,33700.0
2008-07-14 10:00:00,9.6,9.65,9.52,9.62,21800.0,9.4928,9.5423,9.4137,9.5126,21800.0
2008-07-14 10:30:00,9.62,9.64,9.55,9.6,17800.0,9.5126,9.5324,9.4434,9.4928,17800.0
2008-07-14 11:00:00,9.6,9.7,9.53,9.53,11300.0,9.4928,9.5917,9.4236,9.4236,11300.0
2008-07-14 11:30:00,9.47,9.52,9.45,9.47,6400.0,9.3643,9.4137,9.3445,9.3643,6400.0
2008-07-14 12:00:00,9.5,9.59,9.5,9.58,3400.0,9.3939,9.4829,9.3939,9.4731,3400.0
2008-07-14 12:30:00,9.59,9.61,9.58,9.61,4200.0,9.4829,9.5027,9.4731,9.5027,4200.0
2008-07-14 13:00:00,9.6,9.63,9.57,9.6,8600.0,9.4928,9.5225,9.4632,9.4928,8600.0
2008-07-14 13:30:00,9.6,9.63,9.59,9.62,5400.0,9.4928,9.5225,9.4829,9.5126,5400.0
2008-07-14 14:00:00,9.63,9.63,9.58,9.62,11400.0,9.5225,9.5225,9.4731,9.5126,11400.0
2008-07-14 14:30:00,9.6,9.61,9.53,9.59,9000.0,9.4928,9.5027,9.4236,9.4829,9000.0
2008-07-14 15:00:00,9.57,9.69,9.57,9.65,17900.0,9.4632,9.5818,9.4632,9.5423,17900.0
2008-07-14 15:30:00,9.68,9.7,9.56,9.59,26200.0,9.5719,9.5917,9.4533,9.4829,26200.0
2008-07-15 09:30:00,9.45,9.45,9.13,9.25,13700.0,9.3445,9.3445,9.0281,9.1467,13700.0
2008-07-15 10:00:00,9.27,9.27,9.02,9.2,27800.0,9.1665,9.1665,8.9193,9.0973,27800.0
2008-07-15 10:30:00,9.17,9.31,9.05,9.22,31800.0,9.0676,9.2061,8.949,9.1171,31800.0
2008-07-15 11:00:00,9.22,9.49,9.21,9.3,32200.0,9.1171,9.3841,9.1072,9.1962,32200.0
2008-07-15 11:30:00,9.34,9.5,9.3,9.5,11300.0,9.2357,9.3939,9.1962,9.3939,11300.0
2008-07-15 12:00:00,9.52,9.63,9.5,9.6,12800.0,9.4137,9.5225,9.3939,9.4928,12800.0
2008-07-15 12:30:00,9.61,9.7,9.59,9.67,9900.0,9.5027,9.5917,9.4829,9.5621,9900.0
2008-07-15 13:00:00,9.64,9.72,9.49,9.5,6900.0,9.5324,9.6115,9.3841,9.3939,6900.0
2008-07-15 13:30:00,9.51,9.58,9.49,9.55,14800.0,9.4038,9.4731,9.3841,9.4434,14800.0
2008-07-15 14:00:00,9.55,9.6,9.5,9.55,14200.0,9.4434,9.4928,9.3939,9.4434,14200.0
2008-07-15 14:30:00,9.55,9.61,9.4,9.6,37500.0,9.4434,9.5027,9.2951,9.4928,37500.0
2008-07-15 15:00:00,9.61,9.71,9.54,9.6,15300.0,9.5027,9.6016,9.4335,9.4928,15300.0
2008-07-15 15:30:00,9.62,9.65,9.49,9.59,94100.0,9.5126,9.5423,9.3841,9.4829,94100.0
2008-07-16 09:30:00,9.65,9.75,9.56,9.75,10700.0,9.5423,9.6412,9.4533,9.6412,10700.0
2008-07-16 10:00:00,9.75,9.8,9.49,9.58,14900.0,9.6412,9.6906,9.3841,9.4731,14900.0
2008-07-16 10:30:00,9.59,9.75,9.57,9.71,36800.0,9.4829,9.6412,9.4632,9.6016,36800.0
2008-07-16 11:00:00,9.7,9.75,9.65,9.72,103500.0,9.5917,9.6412,9.5423,9.6115,103500.0
2008-07-16 11:30:00,9.71,9.75,9.7,9.73,8800.0,9.6016,9.6412,9.5917,9.6214,8800.0
2008-07-16 12:00:00,9.75,9.8,9.73,9.79,6700.0,9.6412,9.6906,9.6214,9.6807,6700.0
2008-07-16 12:30:00,9.79,9.8,9.67,9.8,13900.0,9.6807,9.6906,9.5621,9.6906,13900.0
2008-07-16 13:00:00,9.78,9.8,9.76,9.8,11500.0,9.6708,9.6906,9.651,9.6906,11500.0
2008-07-16 13:30:00,9.8,9.81,9.68,9.69,9200.0,9.6906,9.7005,9.5719,9.5818,9200.0
2008-07-16 14:00:00,9.68,9.78,9.62,9.78,255000.0,9.5719,9.6708,9.5126,9.6708,255000.0
2008-07-16 14:30:00,9.79,10.0,9.78,10.0,28400.0,9.6807,9.8884,9.6708,9.8884,28400.0
2008-07-16 15:00:00,10.0,10.14,9.99,10.0,34700.0,9.8884,10.0268,9.8785,9.8884,34700.0
2008-07-16 15:30:00,10.0,10.05,9.96,9.99,26200.0,9.8884,9.9378,9.8488,9.8785,26200.0
2008-07-17 09:30:00,10.02,10.35,10.02,10.11,8600.0,9.9081,10.2345,9.9081,9.9971,8600.0
2008-07-17 10:00:00,10.14,10.25,10.1,10.2,35600.0,10.0268,10.1356,9.9873,10.0861,35600.0
2008-07-17 10:30:00,10.2,10.27,10.17,10.21,51600.0,10.0861,10.1554,10.0565,10.096,51600.0
2008-07-17 11:00:00,10.25,10.25,10.17,10.25,48800.0,10.1356,10.1356,10.0565,10.1356,48800.0
2008-07-17 11:30:00,10.25,10.3,10.23,10.25,93800.0,10.1356,10.185,10.1158,10.1356,93800.0
2008-07-17 12:00:00,10.25,10.25,10.22,10.25,26400.0,10.1356,10.1356,10.1059,10.1356,26400.0
2008-07-17 12:30:00,10.28,10.28,9.87,10.04,250700.0,10.1652,10.1652,9.7598,9.9279,250700.0
2008-07-17 13:00:00,10.04,10.25,10.04,10.2,26900.0,9.9279,10.1356,9.9279,10.0861,26900.0
2008-07-17 13:30:00,10.2,10.37,10.19,10.3,53000.0,10.0861,10.2542,10.0762,10.185,53000.0
2008-07-17 14:00:00,10.3,10.31,10.28,10.3,21700.0,10.185,10.1949,10.1652,10.185,21700.0
2008-07-17 14:30:00,10.3,10.49,10.22,10.32,45500.0,10.185,10.3729,10.1059,10.2048,45500.0
2008-07-17 15:00:00,10.32,10.33,10.23,10.3,20900.0,10.2048,10.2147,10.1158,10.185,20900.0
2008-07-17 15:30:00,10.3,10.37,10.29,10.35,112800.0,10.185,10.2542,10.1751,10.2345,112800.0
2008-07-18 09:30:00,10.36,10.36,9.93,10.05,42500.0,10.2443,10.2443,9.8191,9.9378,42500.0
2008-07-18 10:00:00,10.07,10.07,9.92,9.96,22400.0,9.9576,9.9576,9.8093,9.8488,22400.0
2008-07-18 10:30:00,9.96,10.1,9.95,10.01,55700.0,9.8488,9.9873,9.8389,9.8983,55700.0
2008-07-18 11:00:00,10.05,10.15,10.02,10.15,186500.0,9.9378,10.0367,9.9081,10.0367,186500.0
2008-07-18 11:30:00,10.12,10.13,10.0,10.0,88400.0,10.007,10.0169,9.8884,9.8884,88400.0
2008-07-18 12:00:00,9.99,10.05,9.99,10.0,18600.0,9.8785,9.9378,9.8785,9.8884,18600.0
2008-07-18 12:30:00,10.0,10.03,10.0,10.0,11200.0,9.8884,9.918,9.8884,9.8884,11200.0
2008-07-18 13:00:00,10.0,10.06,10.0,10.02,13500.0,9.8884,9.9477,9.8884,9.9081,13500.0
2008-07-18 13:30:00,10.0,10.03,9.94,9.96,7500.0,9.8884,9.918,9.829,9.8488,7500.0
2008-07-18 14:00:00,9.96,9.97,9.92,9.93,7000.0,9.8488,9.8587,9.8093,9.8191,7000.0
2008-07-18 14:30:00,9.94,10.0,9.74,9.8,29500.0,9.829,9.8884,9.6313,9.6906,29500.0
2008-07-18 15:00:00,9.79,10.02,9.78,10.0,75800.0,9.6807,9.9081,9.6708,9.8884,75800.0
2008-07-18 15:30:00,9.99,10.0,9.89,9.89,8800.0,9.8785,9.8884,9.7796,9.7796,8800.0
2008-07-21 09:30:00,10.09,10.5,10.09,10.45,33800.0,9.9774,10.3828,9.9774,10.3333,33800.0
2008-07-21 10:00:00,10.45,10.52,10.2,10.5,151100.0,10.3333,10.4026,10.0861,10.3828,151100.0
2008-07-21 10:30:00,10.52,10.59,10.34,10.39,130100.0,10.4026,10.4718,10.2246,10.274,130100.0
2008-07-21 11:00:00,10.38,10.4,10.3,10.31,20100.0,10.2641,10.2839,10.185,10.1949,20100.0
2008-07-21 11:30:00,10.31,10.34,10.26,10.3,24400.0,10.1949,10.2246,10.1455,10.185,24400.0
2008-07-21 12:00:00,10.33,10.5,10.29,10.45,22700.0,10.2147,10.3828,10.1751,10.3333,22700.0
2008-07-21 12:30:00,10.5,10.5,10.41,10.5,5900.0,10.3828,10.3828,10.2938,10.3828,5900.0
2008-07-21 13:00:00,10.5,10.59,10.48,10.55,20100.0,10.3828,10.4718,10.363,10.4322,20100.0
2008-07-21 13:30:00,10.52,10.55,10.4,10.54,31800.0,10.4026,10.4322,10.2839,10.4223,31800.0
2008-07-21 14:00:00,10.54,10.54,10.45,10.5,22200.0,10.4223,10.4223,10.3333,10.3828,22200.0
2008-07-21 14:30:00,10.5,10.52,10.49,10.5,51200.0,10.3828,10.4026,10.3729,10.3828,51200.0
2008-07-21 15:00:00,10.5,10.51,10.49,10.5,14200.0,10.3828,10.3927,10.3729,10.3828,14200.0
2008-07-21 15:30:00,10.5,10.62,10.26,10.36,151900.0,10.3828,10.5014,10.1455,10.2443,151900.0
2008-07-22 09:30:00,10.29,10.41,10.27,10.31,158700.0,10.1751,10.2938,10.1554,10.1949,158700.0
2008-07-22 10:00:00,10.31,10.36,10.25,10.31,48600.0,10.1949,10.2443,10.1356,10.1949,48600.0
2008-07-22 10:30:00,10.3,10.35,10.24,10.3,50400.0,10.185,10.2345,10.1257,10.185,50400.0
2008-07-22 11:00:00,10.28,10.32,10.25,10.27,40300.0,10.1652,10.2048,10.1356,10.1554,40300.0
2008-07-22 11:30:00,10.28,10.55,10.27,10.55,22100.0,10.1652,10.4322,10.1554,10.4322,22100.0
2008-07-22 12:00:00,10.49,10.5,10.33,10.44,14600.0,10.3729,10.3828,10.2147,10.3235,14600.0
2008-07-22 12:30:00,10.47,10.48,10.45,10.48,13400.0,10.3531,10.363,10.3333,10.363,13400.0
2008-07-22 13:00:00,10.49,10.49,10.45,10.45,7800.0,10.3729,10.3729,10.3333,10.3333,7800.0
2008-07-22 13:30:00,10.47,10.49,10.28,10.45,27500.0,10.3531,10.3729,10.1652,10.3333,27500.0
2008-07-22 14:00:00,10.45,10.46,10.42,10.42,8200.0,10.3333,10.3432,10.3037,10.3037,8200.0
2008-07-22 14:30:00,10.45,10.47,10.42,10.46,33200.0,10.3333,10.3531,10.3037,10.3432,33200.0
2008-07-22 15:00:00,10.46,10.49,10.39,10.45,45900.0,10.3432,10.3729,10.274,10.3333,45900.0
2008-07-22 15:30:00,10.45,10.8,10.44,10.74,55300.0,10.3333,10.6794,10.3235,10.6201,55300.0
2008-07-23 09:30:00,10.86,11.49,10.86,11.38,30800.0,10.7388,11.3617,10.7388,11.253,30800.0
2008-07-23 10:00:00,11.3,11.45,11.22,11.39,61600.0,11.1739,11.3222,11.0947,11.2629,61600.0
2008-07-23 10:30:00,11.39,11.43,11.29,11.32,231200.0,11.2629,11.3024,11.164,11.1936,231200.0
2008-07-23 11:00:00,11.31,11.56,11.26,11.56,21000.0,11.1837,11.431,11.1343,11.431,21000.0
2008-07-23 11:30:00,11.56,12.05,11.56,11.85,58900.0,11.431,11.9155,11.431,11.7177,58900.0
2008-07-23 12:00:00,11.85,11.85,11.66,11.7,43900.0,11.7177,11.7177,11.5298,11.5694,43900.0
2008-07-23 12:30:00,11.7,11.75,11.55,11.7,47100.0,11.5694,11.6188,11.4211,11.5694,47100.0
2008-07-23 13:00:00,11.7,11.78,11.64,11.74,41600.0,11.5694,11.6485,11.5101,11.6089,41600.0
2008-07-23 13:30:00,11.72,11.8,11.59,11.72,132300.0,11.5892,11.6683,11.4606,11.5892,132300.0
2008-07-23 14:00:00,11.74,11.76,11.69,11.74,46200.0,11.6089,11.6287,11.5595,11.6089,46200.0
2008-07-23 14:30:00,11.74,11.74,11.61,11.62,76700.0,11.6089,11.6089,11.4804,11.4903,76700.0
2008-07-23 15:00:00,11.6,11.73,11.47,11.68,59600.0,11.4705,11.5991,11.342,11.5496,59600.0
2008-07-23 15:30:00,11.7,11.81,11.44,11.5,192900.0,11.5694,11.6782,11.3123,11.3716,192900.0
2008-07-24 09:30:00,11.57,11.7,11.51,11.7,19900.0,11.4408,11.5694,11.3815,11.5694,19900.0
2008-07-24 10:00:00,11.69,11.69,11.45,11.6,14000.0,11.5595,11.5595,11.3222,11.4705,14000.0
2008-07-24 10:30:00,11.59,11.7,11.58,11.65,14400.0,11.4606,11.5694,11.4507,11.5199,14400.0
2008-07-24 11:00:00,11.67,11.7,11.65,11.7,7300.0,11.5397,11.5694,11.5199,11.5694,7300.0
2008-07-24 11:30:00,11.67,11.8,11.59,11.77,14100.0,11.5397,11.6683,11.4606,11.6386,14100.0
2008-07-24 12:00:00,11.78,11.8,11.6,11.6,12800.0,11.6485,11.6683,11.4705,11.4705,12800.0
2008-07-24 12:30:00,11.59,11.59,11.45,11.49,7100.0,11.4606,11.4606,11.3222,11.3617,7100.0
2008-07-24 13:00:00,11.49,11.69,11.48,11.57,8100.0,11.3617,11.5595,11.3518,11.4408,8100.0
2008-07-24 13:30:00,11.58,11.59,11.47,11.56,4600.0,11.4507,11.4606,11.342,11.431,4600.0
2008-07-24 14:00:00,11.58,11.61,11.49,11.61,9700.0,11.4507,11.4804,11.3617,11.4804,9700.0
2008-07-24 14:30:00,11.6,11.64,11.54,11.63,17900.0,11.4705,11.5101,11.4112,11.5002,17900.0
2008-07-24 15:00:00,11.63,11.73,11.56,11.56,15900.0,11.5002,11.5991,11.431,11.431,15900.0
2008-07-24 15:30:00,11.56,11.57,11.38,11.46,25800.0,11.431,11.4408,11.253,11.3321,25800.0
2008-07-25 09:30:00,11.54,11.68,11.3,11.35,8900.0,11.4112,11.5496,11.1739,11.2233,8900.0
2008-07-25 10:00:00,11.36,11.5,11.25,11.46,24400.0,11.2332,11.3716,11.1244,11.3321,24400.0
2008-07-25 10:30:00,11.48,11.6,11.45,11.6,39200.0,11.3518,11.4705,11.3222,11.4705,39200.0
2008-07-25 11:00:00,11.61,11.64,11.33,11.42,38800.0,11.4804,11.5101,11.2035,11.2925,38800.0
2008-07-25 11:30:00,11.42,11.5,11.39,11.5,23100.0,11.2925,11.3716,11.2629,11.3716,23100.0
2008-07-25 12:00:00,11.47,11.47,11.35,11.35,7200.0,11.342,11.342,11.2233,11.2233,7200.0
2008-07-25 12:30:00,11.38,11.48,11.35,11.42,3300.0,11.253,11.3518,11.2233,11.2925,3300.0
2008-07-25 13:00:00,11.4,11.49,11.35,11.37,3800.0,11.2727,11.3617,11.2233,11.2431,3800.0
2008-07-25 13:30:00,11.37,11.5,11.33,11.49,34600.0,11.2431,11.3716,11.2035,11.3617,34600.0
2008-07-25 14:00:00,11.49,11.55,11.4,11.46,17600.0,11.3617,11.4211,11.2727,11.3321,17600.0
2008-07-25 14:30:00,11.46,11.51,11.46,11.48,5400.0,11.3321,11.3815,11.3321,11.3518,5400.0
2008-07-25 15:00:00,11.45,11.49,11.38,11.4,28900.0,11.3222,11.3617,11.253,11.2727,28900.0
2008-07-25 15:30:00,11.39,11.47,11.33,11.39,14600.0,11.2629,11.342,11.2035,11.2629,14600.0
2008-07-28 09:30:00,11.33,11.41,11.26,11.32,24700.0,11.2035,11.2826,11.1343,11.1936,24700.0
2008-07-28 10:00:00,11.3,11.33,11.17,11.17,10500.0,11.1739,11.2035,11.0453,11.0453,10500.0
2008-07-28 10:30:00,11.14,11.17,11.13,11.13,2500.0,11.0156,11.0453,11.0058,11.0058,2500.0
2008-07-28 11:00:00,11.13,11.15,11.02,11.08,2400.0,11.0058,11.0255,10.897,10.9563,2400.0
2008-07-28 11:30:00,11.07,11.09,11.02,11.08,2100.0,10.9464,10.9662,10.897,10.9563,2100.0
2008-07-28 12:00:00,11.08,11.09,11.03,11.08,1600.0,10.9563,10.9662,10.9069,10.9563,1600.0
2008-07-28 12:30:00,11.09,11.09,11.04,11.05,1500.0,10.9662,10.9662,10.9168,10.9266,1500.0
2008-07-28 13:00:00,11.04,11.11,11.03,11.04,8200.0,10.9168,10.986,10.9069,10.9168,8200.0
2008-07-28 13:30:00,11.06,11.1,11.03,11.06,3700.0,10.9365,10.9761,10.9069,10.9365,3700.0
2008-07-28 14:00:00,11.04,11.04,10.61,10.67,19000.0,10.9168,10.9168,10.4916,10.5509,19000.0
2008-07-28 14:30:00,10.66,10.69,10.61,10.62,4800.0,10.541,10.5707,10.4916,10.5014,4800.0
2008-07-28 15:00:00,10.64,10.67,10.6,10.67,11000.0,10.5212,10.5509,10.4817,10.5509,11000.0
2008-07-28 15:30:00,10.65,10.68,10.51,10.63,83800.0,10.5311,10.5608,10.3927,10.5113,83800.0
2008-07-29 09:30:00,10.66,10.85,10.57,10.83,31500.0,10.541,10.7289,10.452,10.7091,31500.0
2008-07-29 10:00:00,10.84,10.84,10.73,10.73,12200.0,10.719,10.719,10.6102,10.6102,12200.0
2008-07-29 10:30:00,10.78,10.85,10.72,10.74,16900.0,10.6597,10.7289,10.6003,10.6201,16900.0
2008-07-29 11:00:00,10.78,10.79,10.74,10.76,4000.0,10.6597,10.6695,10.6201,10.6399,4000.0
2008-07-29 11:30:00,10.77,10.89,10.74,10.83,18900.0,10.6498,10.7684,10.6201,10.7091,18900.0
2008-07-29 12:00:00,10.85,10.93,10.8,10.93,18400.0,10.7289,10.808,10.6794,10.808,18400.0
2008-07-29 12:30:00,10.93,10.95,10.88,10.9,16700.0,10.808,10.8278,10.7585,10.7783,16700.0
2008-07-29 13:00:00,10.9,10.97,10.85,10.96,8400.0,10.7783,10.8475,10.7289,10.8377,8400.0
2008-07-29 13:30:00,10.96,11.05,10.93,11.05,13100.0,10.8377,10.9266,10.808,10.9266,13100.0
2008-07-29 14:00:00,11.05,11.06,10.97,10.98,9600.0,10.9266,10.9365,10.8475,10.8574,9600.0
2008-07-29 14:30:00,10.99,11.0,10.94,11.0,6300.0,10.8673,10.8772,10.8179,10.8772,6300.0
2008-07-29 15:00:00,11.0,11.0,10.99,11.0,17100.0,10.8772,10.8772,10.8673,10.8772,17100.0
2008-07-29 15:30:00,10.99,11.05,10.97,11.04,14900.0,10.8673,10.9266,10.8475,10.9168,14900.0
2008-07-30 09:30:00,11.11,11.36,11.04,11.08,10700.0,10.986,11.2332,10.9168,10.9563,10700.0
2008-07-30 10:00:00,11.14,11.2,10.99,11.05,12200.0,11.0156,11.075,10.8673,10.9266,12200.0
2008-07-30 10:30:00,11.06,11.06,10.84,10.84,7300.0,10.9365,10.9365,10.719,10.719,7300.0
2008-07-30 11:00:00,10.86,10.98,10.85,10.98,9200.0,10.7388,10.8574,10.7289,10.8574,9200.0
2008-07-30 11:30:00,10.96,11.03,10.94,10.94,4600.0,10.8377,10.9069,10.8179,10.8179,4600.0
2008-07-30 12:00:00,10.95,11.04,10.93,11.0,8400.0,10.8278,10.9168,10.808,10.8772,8400.0
2008-07-30 12:30:00,10.99,11.0,10.86,10.97,9400.0,10.8673,10.8772,10.7388,10.8475,9400.0
2008-07-30 13:00:00,10.96,11.01,10.85,10.95,8000.0,10.8377,10.8871,10.7289,10.8278,8000.0
2008-07-30 13:30:00,10.95,10.96,10.92,10.94,7500.0,10.8278,10.8377,10.7981,10.8179,7500.0
2008-07-30 14:00:00,10.95,10.98,10.93,10.98,3700.0,10.8278,10.8574,10.808,10.8574,3700.0
2008-07-30 14:30:00,11.02,11.03,10.99,11.0,13500.0,10.897,10.9069,10.8673,10.8772,13500.0
2008-07-30 15:00:00,11.02,11.02,10.94,10.97,9900.0,10.897,10.897,10.8179,10.8475,9900.0
2008-07-30 15:30:00,10.96,10.99,10.92,10.93,3500.0,10.8377,10.8673,10.7981,10.808,3500.0
2008-07-31 09:30:00,10.51,10.54,9.76,9.95,59800.0,10.3927,10.4223,9.651,9.8389,59800.0
2008-07-31 10:00:00,9.95,10.23,9.91,9.91,28600.0,9.8389,10.1158,9.7994,9.7994,28600.0
2008-07-31 10:30:00,9.96,9.99,9.74,9.74,54900.0,9.8488,9.8785,9.6313,9.6313,54900.0
2008-07-31 11:00:00,9.74,9.75,9.24,9.46,34700.0,9.6313,9.6412,9.1369,9.3544,34700.0
2008-07-31 11:30:00,9.45,9.5,9.24,9.26,37300.0,9.3445,9.3939,9.1369,9.1566,37300.0
2008-07-31 12:00:00,9.25,9.73,9.25,9.69,81700.0,9.1467,9.6214,9.1467,9.5818,81700.0
2008-07-31 12:30:00,9.68,9.68,9.38,9.41,11200.0,9.5719,9.5719,9.2753,9.305,11200.0
2008-07-31 13:00:00,9.4,9.5,9.4,9.49,22900.0,9.2951,9.3939,9.2951,9.3841,22900.0
2008-07-31 13:30:00,9.49,9.52,9.49,9.5,42300.0,9.3841,9.4137,9.3841,9.3939,42300.0
2008-07-31 14:00:00,9.5,9.51,9.48,9.49,30200.0,9.3939,9.4038,9.3742,9.3841,30200.0
2008-07-31 14:30:00,9.49,9.5,9.42,9.42,41600.0,9.3841,9.3939,9.3148,9.3148,41600.0
2008-07-31 15:00:00,9.43,9.43,9.21,9.32,63200.0,9.3247,9.3247,9.1072,9.216,63200.0
2008-07-31 15:30:00,9.3,9.47,9.28,9.39,75300.0,9.1962,9.3643,9.1764,9.2852,75300.0
2008-08-01 09:30:00,9.49,9.49,9.42,9.46,20900.0,9.3841,9.3841,9.3148,9.3544,20900.0
2008-08-01 10:00:00,9.46,9.5,9.43,9.48,20500.0,9.3544,9.3939,9.3247,9.3742,20500.0
2008-08-01 10:30:00,9.48,9.5,9.46,9.48,31100.0,9.3742,9.3939,9.3544,9.3742,31100.0
2008-08-01 11:00:00,9.49,9.5,9.45,9.46,62300.0,9.3841,9.3939,9.3445,9.3544,62300.0
2008-08-01 11:30:00,9.45,9.47,9.45,9.46,20300.0,9.3445,9.3643,9.3445,9.3544,20300.0
2008-08-01 12:00:00,9.45,9.46,9.45,9.46,14400.0,9.3445,9.3544,9.3445,9.3544,14400.0
2008-08-01 12:30:00,9.45,9.46,9.41,9.44,166500.0,9.3445,9.3544,9.305,9.3346,166500.0
2008-08-01 13:00:00,9.45,9.46,9.45,9.46,1900.0,9.3445,9.3544,9.3445,9.3544,1900.0
2008-08-01 13:30:00,9.46,9.46,9.45,9.45,1800.0,9.3544,9.3544,9.3445,9.3445,1800.0
2008-08-01 14:00:00,9.45,9.46,9.44,9.45,42800.0,9.3445,9.3544,9.3346,9.3445,42800.0
2008-08-01 14:30:00,9.45,9.46,9.44,9.45,26100.0,9.3445,9.3544,9.3346,9.3445,26100.0
2008-08-01 15:00:00,9.45,9.47,9.44,9.46,56300.0,9.3445,9.3643,9.3346,9.3544,56300.0
2008-08-01 15:30:00,9.46,9.47,9.41,9.43,76200.0,9.3544,9.3643,9.305,9.3247,76200.0
2008-08-04 09:30:00,9.48,9.98,9.36,9.43,25200.0,9.3742,9.8686,9.2555,9.3247,25200.0
2008-08-04 10:00:00,9.42,9.5,9.35,9.49,55700.0,9.3148,9.3939,9.2456,9.3841,55700.0
2008-08-04 10:30:00,9.47,9.64,9.43,9.62,54300.0,9.3643,9.5324,9.3247,9.5126,54300.0
2008-08-04 11:00:00,9.59,9.61,9.5,9.51,71900.0,9.4829,9.5027,9.3939,9.4038,71900.0
2008-08-04 11:30:00,9.52,9.64,9.51,9.62,53500.0,9.4137,9.5324,9.4038,9.5126,53500.0
2008-08-04 12:00:00,9.63,9.64,9.59,9.63,16800.0,9.5225,9.5324,9.4829,9.5225,16800.0
2008-08-04 12:30:00,9.63,9.63,9.54,9.55,64900.0,9.5225,9.5225,9.4335,9.4434,64900.0
2008-08-04 13:00:00,9.55,9.55,9.48,9.49,198900.0,9.4434,9.4434,9.3742,9.3841,198900.0
2008-08-04 13:30:00,9.5,9.55,9.49,9.55,45300.0,9.3939,9.4434,9.3841,9.4434,45300.0
2008-08-04 14:00:00,9.54,9.55,9.45,9.54,55300.0,9.4335,9.4434,9.3445,9.4335,55300.0
2008-08-04 14:30:00,9.55,9.55,9.46,9.46,17100.0,9.4434,9.4434,9.3544,9.3544,17100.0
2008-08-04 15:00:00,9.46,9.51,9.43,9.5,123300.0,9.3544,9.4038,9.3247,9.3939,123300.0
2008-08-04 15:30:00,9.49,9.5,9.35,9.4,56600.0,9.3841,9.3939,9.2456,9.2951,56600.0
2008-08-05 09:30:00,9.55,9.55,9.25,9.5,72700.0,9.4434,9.4434,9.1467,9.3939,72700.0
2008-08-05 10:00:00,9.5,9.51,9.47,9.5,65900.0,9.3939,9.4038,9.3643,9.3939,65900.0
2008-08-05 10:30:00,9.5,9.5,9.49,9.5,81500.0,9.3939,9.3939,9.3841,9.3939,81500.0
2008-08-05 11:00:00,9.5,9.5,9.49,9.5,9100.0,9.3939,9.3939,9.3841,9.3939,9100.0
2008-08-05 11:30:00,9.5,9.5,9.44,9.49,18800.0,9.3939,9.3939,9.3346,9.3841,18800.0
2008-08-05 12:00:00,9.49,9.49,9.48,9.49,10600.0,9.3841,9.3841,9.3742,9.3841,10600.0
2008-08-05 12:30:00,9.49,9.49,9.49,9.49,4800.0,9.3841,9.3841,9.3841,9.3841,4800.0
2008-08-05 13:00:00,9.49,9.49,9.49,9.49,5100.0,9.3841,9.3841,9.3841,9.3841,5100.0
2008-08-05 13:30:00,9.5,9.5,9.49,9.5,25500.0,9.3939,9.3939,9.3841,9.3939,25500.0
2008-08-05 14:00:00,9.5,9.5,9.47,9.5,11000.0,9.3939,9.3939,9.3643,9.3939,11000.0
2008-08-05 14:30:00,9.5,9.5,9.48,9.49,8300.0,9.3939,9.3939,9.3742,9.3841,8300.0
2008-08-05 15:00:00,9.5,9.5,9.49,9.49,58800.0,9.3939,9.3939,9.3841,9.3841,58800.0
2008-08-05 15:30:00,9.49,9.5,9.45,9.47,138800.0,9.3841,9.3939,9.3445,9.3643,138800.0
2008-08-06 09:30:00,9.5,9.57,9.45,9.5,69000.0,9.3939,9.4632,9.3445,9.3939,69000.0
2008-08-06 10:00:00,9.5,9.5,9.48,9.48,5000.0,9.3939,9.3939,9.3742,9.3742,5000.0
2008-08-06 10:30:00,9.48,9.53,9.47,9.5,90300.0,9.3742,9.4236,9.3643,9.3939,90300.0
2008-08-06 11:00:00,9.49,9.78,9.49,9.69,135400.0,9.3841,9.6708,9.3841,9.5818,135400.0
2008-08-06 11:30:00,9.66,9.7,9.52,9.61,49900.0,9.5522,9.5917,9.4137,9.5027,49900.0
2008-08-06 12:00:00,9.58,9.68,9.58,9.66,53100.0,9.4731,9.5719,9.4731,9.5522,53100.0
2008-08-06 12:30:00,9.66,9.88,9.65,9.8,81800.0,9.5522,9.7697,9.5423,9.6906,81800.0
2008-08-06 13:00:00,9.82,10.0,9.81,9.91,114500.0,9.7104,9.8884,9.7005,9.7994,114500.0
2008-08-06 13:30:00,9.92,10.0,9.88,9.9,42400.0,9.8093,9.8884,9.7697,9.7895,42400.0
2008-08-06 14:00:00,9.9,9.94,9.83,9.94,28300.0,9.7895,9.829,9.7203,9.829,28300.0
2008-08-06 14:30:00,9.93,9.97,9.92,9.92,6600.0,9.8191,9.8587,9.8093,9.8093,6600.0
2008-08-06 15:00:00,9.94,9.99,9.94,9.98,4800.0,9.829,9.8785,9.829,9.8686,4800.0
2008-08-06 15:30:00,9.98,10.0,9.87,9.9,84500.0,9.8686,9.8884,9.7598,9.7895,84500.0
2008-08-07 09:30:00,9.8,9.92,9.8,9.9,5600.0,9.6906,9.8093,9.6906,9.7895,5600.0
2008-08-07 10:00:00,9.9,9.95,9.88,9.95,8700.0,9.7895,9.8389,9.7697,9.8389,8700.0
2008-08-07 10:30:00,9.95,9.95,9.85,9.94,23300.0,9.8389,9.8389,9.74,9.829,23300.0
2008-08-07 11:00:00,9.95,9.98,9.92,9.98,15200.0,9.8389,9.8686,9.8093,9.8686,15200.0
2008-08-07 11:30:00,9.98,10.0,9.97,10.0,68800.0,9.8686,9.8884,9.8587,9.8884,68800.0
2008-08-07 12:00:00,10.0,10.05,9.99,10.05,26200.0,9.8884,9.9378,9.8785,9.9378,26200.0
2008-08-07 12:30:00,10.05,10.14,10.04,10.14,10700.0,9.9378,10.0268,9.9279,10.0268,10700.0
2008-08-07 13:00:00,10.14,10.18,10.07,10.1,15400.0,10.0268,10.0664,9.9576,9.9873,15400.0
2008-08-07 13:30:00,10.1,10.16,10.08,10.1,13500.0,9.9873,10.0466,9.9675,9.9873,13500.0
2008-08-07 14:00:00,10.1,10.2,10.08,10.2,19700.0,9.9873,10.0861,9.9675,10.0861,19700.0
2008-08-07 14:30:00,10.2,10.21,10.13,10.18,13500.0,10.0861,10.096,10.0169,10.0664,13500.0
2008-08-07 15:00:00,10.18,10.24,10.17,10.19,18500.0,10.0664,10.1257,10.0565,10.0762,18500.0
2008-08-07 15:30:00,10.2,10.25,10.18,10.24,30100.0,10.0861,10.1356,10.0664,10.1257,30100.0
2008-08-08 09:30:00,10.27,10.45,10.1,10.44,24700.0,10.1554,10.3333,9.9873,10.3235,24700.0
2008-08-08 10:00:00,10.4,10.67,10.38,10.63,23400.0,10.2839,10.5509,10.2641,10.5113,23400.0
2008-08-08 10:30:00,10.62,10.62,10.46,10.48,29500.0,10.5014,10.5014,10.3432,10.363,29500.0
2008-08-08 11:00:00,10.48,10.84,10.44,10.83,114900.0,10.363,10.719,10.3235,10.7091,114900.0
2008-08-08 11:30:00,10.84,10.97,10.74,10.92,30700.0,10.719,10.8475,10.6201,10.7981,30700.0
2008-08-08 12:00:00,10.89,11.0,10.77,10.94,12700.0,10.7684,10.8772,10.6498,10.8179,12700.0
2008-08-08 12:30:00,10.94,11.0,10.83,10.94,18800.0,10.8179,10.8772,10.7091,10.8179,18800.0
2008-08-08 13:00:00,10.94,11.01,10.89,10.93,19200.0,10.8179,10.8871,10.7684,10.808,19200.0
2008-08-08 13:30:00,10.92,11.0,10.91,10.98,24100.0,10.7981,10.8772,10.7882,10.8574,24100.0
2008-08-08 14:00:00,10.99,11.06,10.98,11.06,10600.0,10.8673,10.9365,10.8574,10.9365,10600.0
2008-08-08 14:30:00,11.07,11.23,11.02,11.08,33400.0,10.9464,11.1046,10.897,10.9563,33400.0
2008-08-08 15:00:00,11.06,11.1,10.99,11.09,24700.0,10.9365,10.9761,10.8673,10.9662,24700.0
2008-08-08 15:30:00,11.1,11.2,11.0,11.15,55700.0,10.9761,11.075,10.8772,11.0255,55700.0
2008-08-11 09:30:00,10.98,11.24,10.98,11.2,21200.0,10.8574,11.1145,10.8574,11.075,21200.0
2008-08-11 10:00:00,11.24,11.25,11.09,11.25,70400.0,11.1145,11.1244,10.9662,11.1244,70400.0
2008-08-11 10:30:00,11.25,11.51,11.24,11.51,73000.0,11.1244,11.3815,11.1145,11.3815,73000.0
2008-08-11 11:00:00,11.52,11.71,11.52,11.57,16600.0,11.3914,11.5793,11.3914,11.4408,16600.0
2008-08-11 11:30:00,11.54,11.97,11.53,11.85,26300.0,11.4112,11.8364,11.4013,11.7177,26300.0
2008-08-11 12:00:00,11.83,12.24,11.83,12.17,27800.0,11.6979,12.1034,11.6979,12.0341,27800.0
2008-08-11 12:30:00,12.17,12.48,12.16,12.48,27500.0,12.0341,12.3407,12.0243,12.3407,27500.0
2008-08-11 13:00:00,12.47,12.48,12.22,12.27,18300.0,12.3308,12.3407,12.0836,12.133,18300.0
2008-08-11 13:30:00,12.26,12.27,12.13,12.14,14900.0,12.1231,12.133,11.9946,12.0045,14900.0
2008-08-11 14:00:00,12.09,12.16,11.75,11.83,38400.0,11.955,12.0243,11.6188,11.6979,38400.0
2008-08-11 14:30:00,11.84,11.85,11.62,11.75,39100.0,11.7078,11.7177,11.4903,11.6188,39100.0
2008-08-11 15:00:00,11.77,11.8,11.55,11.61,19600.0,11.6386,11.6683,11.4211,11.4804,19600.0
2008-08-11 15:30:00,11.62,11.64,11.53,11.59,69400.0,11.4903,11.5101,11.4013,11.4606,69400.0
2008-08-12 09:30:00,11.57,12.0,11.27,11.95,78700.0,11.4408,11.866,11.1442,11.8166,78700.0
2008-08-12 10:00:00,11.95,12.22,11.88,11.91,112200.0,11.8166,12.0836,11.7474,11.777,112200.0
2008-08-12 10:30:00,11.91,11.95,11.8,11.84,37000.0,11.777,11.8166,11.6683,11.7078,37000.0
2008-08-12 11:00:00,11.85,11.94,11.77,11.92,49200.0,11.7177,11.8067,11.6386,11.7869,49200.0
2008-08-12 11:30:00,11.92,11.95,11.67,11.76,40500.0,11.7869,11.8166,11.5397,11.6287,40500.0
2008-08-12 12:00:00,11.76,11.78,11.65,11.66,67500.0,11.6287,11.6485,11.5199,11.5298,67500.0
2008-08-12 12:30:00,11.66,11.72,11.6,11.71,9100.0,11.5298,11.5892,11.4705,11.5793,9100.0
2008-08-12 13:00:00,11.7,11.78,11.62,11.64,15800.0,11.5694,11.6485,11.4903,11.5101,15800.0
2008-08-12 13:30:00,11.69,11.71,11.54,11.54,23500.0,11.5595,11.5793,11.4112,11.4112,23500.0
2008-08-12 14:00:00,11.55,11.6,11.43,11.59,77100.0,11.4211,11.4705,11.3024,11.4606,77100.0
2008-08-12 14:30:00,11.59,11.72,11.59,11.63,34400.0,11.4606,11.5892,11.4606,11.5002,34400.0
2008-08-12 15:00:00,11.63,11.71,11.59,11.63,30800.0,11.5002,11.5793,11.4606,11.5002,30800.0
2008-08-12 15:30:00,11.64,11.79,11.63,11.73,34500.0,11.5101,11.6584,11.5002,11.5991,34500.0
2008-08-13 09:30:00,11.69,11.77,11.5,11.7,8100.0,11.5595,11.6386,11.3716,11.5694,8100.0
2008-08-13 10:00:00,11.7,11.94,11.56,11.71,25500.0,11.5694,11.8067,11.431,11.5793,25500.0
2008-08-13 10:30:00,11.71,11.71,11.53,11.65,12500.0,11.5793,11.5793,11.4013,11.5199,12500.0
2008-08-13 11:00:00,11.65,11.76,11.61,11.68,22800.0,11.5199,11.6287,11.4804,11.5496,22800.0
2008-08-13 11:30:00,11.68,11.75,11.57,11.61,25500.0,11.5496,11.6188,11.4408,11.4804,25500.0
2008-08-13 12:00:00,11.64,11.69,11.57,11.62,24900.0,11.5101,11.5595,11.4408,11.4903,24900.0
2008-08-13 12:30:00,11.6,11.72,11.58,11.67,26700.0,11.4705,11.5892,11.4507,11.5397,26700.0
2008-08-13 13:00:00,11.7,11.77,11.65,11.76,19900.0,11.5694,11.6386,11.5199,11.6287,19900.0
2008-08-13 13:30:00,11.75,11.77,11.62,11.75,18000.0,11.6188,11.6386,11.4903,11.6188,18000.0
2008-08-13 14:00:00,11.74,11.75,11.67,11.69,22200.0,11.6089,11.6188,11.5397,11.5595,22200.0
2008-08-13 14:30:00,11.68,11.89,11.68,11.84,23800.0,11.5496,11.7573,11.5496,11.7078,23800.0
2008-08-13 15:00:00,11.84,11.96,11.75,11.8,33900.0,11.7078,11.8265,11.6188,11.6683,33900.0
2008-08-13 15:30:00,11.8,11.92,11.77,11.91,25700.0,11.6683,11.7869,11.6386,11.777,25700.0
2008-08-14 09:30:00,11.85,12.18,11.76,12.18,9500.0,11.7177,12.044,11.6287,12.044,9500.0
2008-08-14 10:00:00,12.14,12.24,11.87,11.88,28600.0,12.0045,12.1034,11.7375,11.7474,28600.0
2008-08-14 10:30:00,11.89,11.92,11.69,11.71,19800.0,11.7573,11.7869,11.5595,11.5793,19800.0
2008-08-14 11:00:00,11.73,11.88,11.58,11.66,69700.0,11.5991,11.7474,11.4507,11.5298,69700.0
2008-08-14 11:30:00,11.64,11.86,11.63,11.81,15800.0,11.5101,11.7276,11.5002,11.6782,15800.0
2008-08-14 12:00:00,11.8,11.91,11.8,11.9,23900.0,11.6683,11.777,11.6683,11.7672,23900.0
2008-08-14 12:30:00,11.9,11.92,11.8,11.83,42700.0,11.7672,11.7869,11.6683,11.6979,42700.0
2008-08-14 13:00:00,11.84,11.88,11.8,11.82,29000.0,11.7078,11.7474,11.6683,11.6881,29000.0
2008-08-14 13:30:00,11.83,11.84,11.8,11.8,16200.0,11.6979,11.7078,11.6683,11.6683,16200.0
2008-08-14 14:00:00,11.81,11.89,11.8,11.88,10100.0,11.6782,11.7573,11.6683,11.7474,10100.0
2008-08-14 14:30:00,11.84,11.84,11.75,11.82,30600.0,11.7078,11.7078,11.6188,11.6881,30600.0
2008-08-14 15:00:00,11.83,11.9,11.81,11.85,12900.0,11.6979,11.7672,11.6782,11.7177,12900.0
2008-08-14 15:30:00,11.86,12.05,11.86,11.98,21600.0,11.7276,11.9155,11.7276,11.8463,21600.0
2008-08-15 09:30:00,12.08,12.25,11.99,12.22,125000.0,11.9451,12.1133,11.8562,12.0836,125000.0
2008-08-15 10:00:00,12.2,12.25,12.04,12.04,41700.0,12.0638,12.1133,11.9056,11.9056,41700.0
2008-08-15 10:30:00,12.04,12.05,11.94,11.99,17000.0,11.9056,11.9155,11.8067,11.8562,17000.0
2008-08-15 11:00:00,12.0,12.05,11.96,12.02,10900.0,11.866,11.9155,11.8265,11.8858,10900.0
2008-08-15 11:30:00,12.02,12.16,12.02,12.13,5000.0,11.8858,12.0243,11.8858,11.9946,5000.0
2008-08-15 12:00:00,12.14,12.21,12.12,12.14,20400.0,12.0045,12.0737,11.9847,12.0045,20400.0
2008-08-15 12:30:00,12.15,12.19,12.11,12.17,2900.0,12.0144,12.0539,11.9748,12.0341,2900.0
2008-08-15 13:00:00,12.16,12.21,12.16,12.19,6200.0,12.0243,12.0737,12.0243,12.0539,6200.0
2008-08-15 13:30:00,12.18,12.2,12.12,12.13,7000.0,12.044,12.0638,11.9847,11.9946,7000.0
2008-08-15 14:00:00,12.13,12.18,12.09,12.13,21900.0,11.9946,12.044,11.955,11.9946,21900.0
2008-08-15 14:30:00,12.11,12.13,12.01,12.12,22600.0,11.9748,11.9946,11.8759,11.9847,22600.0
2008-08-15 15:00:00,12.14,12.2,12.1,12.2,9700.0,12.0045,12.0638,11.9649,12.0638,9700.0
2008-08-15 15:30:00,12.17,12.22,12.17,12.19,4700.0,12.0341,12.0836,12.0341,12.0539,4700.0
2008-08-18 09:30:00,12.2,12.2,12.05,12.08,2700.0,12.0638,12.0638,11.9155,11.9451,2700.0
2008-08-18 10:00:00,12.09,12.09,12.06,12.09,1400.0,11.955,11.955,11.9254,11.955,1400.0
2008-08-18 10:30:00,12.11,12.54,12.11,12.21,21400.0,11.9748,12.4,11.9748,12.0737,21400.0
2008-08-18 11:00:00,12.23,12.39,12.18,12.2,10000.0,12.0935,12.2517,12.044,12.0638,10000.0
2008-08-18 11:30:00,12.22,12.25,12.15,12.16,25600.0,12.0836,12.1133,12.0144,12.0243,25600.0
2008-08-18 12:00:00,12.16,12.2,12.06,12.15,13000.0,12.0243,12.0638,11.9254,12.0144,13000.0
2008-08-18 12:30:00,12.19,12.29,12.14,12.27,32000.0,12.0539,12.1528,12.0045,12.133,32000.0
2008-08-18 13:00:00,12.26,12.27,12.23,12.25,3000.0,12.1231,12.133,12.0935,12.1133,3000.0
2008-08-18 13:30:00,12.28,12.28,12.18,12.2,4500.0,12.1429,12.1429,12.044,12.0638,4500.0
2008-08-18 14:00:00,12.19,12.25,12.19,12.22,5800.0,12.0539,12.1133,12.0539,12.0836,5800.0
2008-08-18 14:30:00,12.22,12.23,12.16,12.22,4000.0,12.0836,12.0935,12.0243,12.0836,4000.0
2008-08-18 15:00:00,12.22,12.28,12.2,12.2,10000.0,12.0836,12.1429,12.0638,12.0638,10000.0
2008-08-18 15:30:00,12.21,12.27,12.2,12.2,27900.0,12.0737,12.133,12.0638,12.0638,27900.0
2008-08-19 09:30:00,12.12,12.21,12.11,12.21,6700.0,11.9847,12.0737,11.9748,12.0737,6700.0
2008-08-19 10:00:00,12.22,12.25,11.96,12.01,6600.0,12.0836,12.1133,11.8265,11.8759,6600.0
2008-08-19 10:30:00,11.99,12.05,11.97,12.02,11400.0,11.8562,11.9155,11.8364,11.8858,11400.0
2008-08-19 11:00:00,12.0,12.01,11.95,11.98,8100.0,11.866,11.8759,11.8166,11.8463,8100.0
2008-08-19 11:30:00,11.99,12.0,11.95,12.0,8100.0,11.8562,11.866,11.8166,11.866,8100.0
2008-08-19 12:00:00,11.99,12.04,11.94,12.01,8400.0,11.8562,11.9056,11.8067,11.8759,8400.0
2008-08-19 12:30:00,12.01,12.03,11.94,11.98,11800.0,11.8759,11.8957,11.8067,11.8463,11800.0
2008-08-19 13:00:00,11.98,12.13,11.95,11.95,9800.0,11.8463,11.9946,11.8166,11.8166,9800.0
2008-08-19 13:30:00,11.93,12.11,11.91,11.92,10100.0,11.7968,11.9748,11.777,11.7869,10100.0
2008-08-19 14:00:00,11.91,11.98,11.88,11.88,12300.0,11.777,11.8463,11.7474,11.7474,12300.0
2008-08-19 14:30:00,11.88,11.9,11.75,11.9,13900.0,11.7474,11.7672,11.6188,11.7672,13900.0
2008-08-19 15:00:00,11.85,11.85,11.66,11.77,15500.0,11.7177,11.7177,11.5298,11.6386,15500.0
2008-08-19 15:30:00,11.75,11.92,11.69,11.84,224600.0,11.6188,11.7869,11.5595,11.7078,224600.0
2008-08-20 09:30:00,11.96,12.01,11.65,12.01,9300.0,11.8265,11.8759,11.5199,11.8759,9300.0
2008-08-20 10:00:00,12.04,12.08,11.86,11.96,3900.0,11.9056,11.9451,11.7276,11.8265,3900.0
2008-08-20 10:30:00,11.94,12.25,11.91,12.25,19200.0,11.8067,12.1133,11.777,12.1133,19200.0
2008-08-20 11:00:00,12.23,12.25,12.16,12.19,14100.0,12.0935,12.1133,12.0243,12.0539,14100.0
2008-08-20 11:30:00,12.19,12.23,12.1,12.1,2100.0,12.0539,12.0935,11.9649,11.9649,2100.0
2008-08-20 12:00:00,12.05,12.16,11.93,12.15,5500.0,11.9155,12.0243,11.7968,12.0144,5500.0
2008-08-20 12:30:00,12.16,12.25,12.01,12.1,7300.0,12.0243,12.1133,11.8759,11.9649,7300.0
2008-08-20 13:00:00,12.11,12.13,12.02,12.07,3800.0,11.9748,11.9946,11.8858,11.9353,3800.0
2008-08-20 13:30:00,12.1,12.11,12.07,12.1,1300.0,11.9649,11.9748,11.9353,11.9649,1300.0
2008-08-20 14:00:00,12.1,12.13,11.83,11.83,4700.0,11.9649,11.9946,11.6979,11.6979,4700.0
2008-08-20 14:30:00,11.83,11.99,11.82,11.99,5400.0,11.6979,11.8562,11.6881,11.8562,5400.0
2008-08-20 15:00:00,11.99,12.01,11.93,12.0,11700.0,11.8562,11.8759,11.7968,11.866,11700.0
2008-08-20 15:30:00,12.01,12.02,11.9,12.0,21400.0,11.8759,11.8858,11.7672,11.866,21400.0
2008-08-21 09:30:00,11.86,11.86,11.73,11.77,36400.0,11.7276,11.7276,11.5991,11.6386,36400.0
2008-08-21 10:00:00,11.75,11.9,11.62,11.86,12500.0,11.6188,11.7672,11.4903,11.7276,12500.0
2008-08-21 10:30:00,11.84,11.84,11.51,11.56,11900.0,11.7078,11.7078,11.3815,11.431,11900.0
2008-08-21 11:00:00,11.61,11.62,11.52,11.53,4300.0,11.4804,11.4903,11.3914,11.4013,4300.0
2008-08-21 11:30:00,11.53,11.62,11.48,11.54,7300.0,11.4013,11.4903,11.3518,11.4112,7300.0
2008-08-21 12:00:00,11.55,11.61,11.54,11.6,14400.0,11.4211,11.4804,11.4112,11.4705,14400.0
2008-08-21 12:30:00,11.59,11.61,11.56,11.59,2500.0,11.4606,11.4804,11.431,11.4606,2500.0
2008-08-21 13:00:00,11.58,11.61,11.56,11.57,7900.0,11.4507,11.4804,11.431,11.4408,7900.0
2008-08-21 13:30:00,11.59,11.61,11.56,11.61,28600.0,11.4606,11.4804,11.431,11.4804,28600.0
2008-08-21 14:00:00,11.61,11.61,11.57,11.6,21400.0,11.4804,11.4804,11.4408,11.4705,21400.0
2008-08-21 14:30:00,11.6,11.79,11.57,11.7,41200.0,11.4705,11.6584,11.4408,11.5694,41200.0
2008-08-21 15:00:00,11.69,11.77,11.59,11.62,13200.0,11.5595,11.6386,11.4606,11.4903,13200.0
2008-08-21 15:30:00,11.62,11.62,11.57,11.6,16400.0,11.4903,11.4903,11.4408,11.4705,16400.0
2008-08-22 09:30:00,11.68,12.23,11.68,12.11,12100.0,11.5496,12.0935,11.5496,11.9748,12100.0
2008-08-22 10:00:00,12.14,12.19,12.0,12.02,7500.0,12.0045,12.0539,11.866,11.8858,7500.0
2008-08-22 10:30:00,12.02,12.18,12.02,12.05,5700.0,11.8858,12.044,11.8858,11.9155,5700.0
2008-08-22 11:00:00,12.04,12.04,11.88,11.88,6100.0,11.9056,11.9056,11.7474,11.7474,6100.0
2008-08-22 11:30:00,11.9,11.92,11.75,11.81,6700.0,11.7672,11.7869,11.6188,11.6782,6700.0
2008-08-22 12:00:00,11.8,11.8,11.75,11.78,1400.0,11.6683,11.6683,11.6188,11.6485,1400.0
2008-08-22 12:30:00,11.76,11.8,11.71,11.75,6300.0,11.6287,11.6683,11.5793,11.6188,6300.0
2008-08-22 13:00:00,11.74,12.01,11.74,12.0,9600.0,11.6089,11.8759,11.6089,11.866,9600.0
2008-08-22 13:30:00,12.0,12.0,11.91,11.91,1200.0,11.866,11.866,11.777,11.777,1200.0
2008-08-22 14:00:00,11.91,11.95,11.77,11.79,5600.0,11.777,11.8166,11.6386,11.6584,5600.0
2008-08-22 14:30:00,11.85,12.0,11.83,11.99,5600.0,11.7177,11.866,11.6979,11.8562,5600.0
2008-08-22 15:00:00,11.98,12.03,11.83,11.94,8100.0,11.8463,11.8957,11.6979,11.8067,8100.0
2008-08-22 15:30:00,11.94,12.15,11.84,12.02,27000.0,11.8067,12.0144,11.7078,11.8858,27000.0
2008-08-25 09:30:00,12.01,12.06,11.67,11.78,60700.0,11.8759,11.9254,11.5397,11.6485,60700.0
2008-08-25 10:00:00,11.79,11.79,11.55,11.58,10400.0,11.6584,11.6584,11.4211,11.4507,10400.0
2008-08-25 10:30:00,11.51,11.65,11.34,11.55,15700.0,11.3815,11.5199,11.2134,11.4211,15700.0
2008-08-25 11:00:00,11.53,11.58,11.37,11.58,8400.0,11.4013,11.4507,11.2431,11.4507,8400.0
2008-08-25 11:30:00,11.55,11.59,11.41,11.43,10600.0,11.4211,11.4606,11.2826,11.3024,10600.0
2008-08-25 12:00:00,11.43,11.44,11.18,11.32,24800.0,11.3024,11.3123,11.0552,11.1936,24800.0
2008-08-25 12:30:00,11.33,11.42,11.29,11.3,12000.0,11.2035,11.2925,11.164,11.1739,12000.0
2008-08-25 13:00:00,11.31,11.44,11.31,11.41,6900.0,11.1837,11.3123,11.1837,11.2826,6900.0
2008-08-25 13:30:00,11.42,11.43,11.34,11.39,2900.0,11.2925,11.3024,11.2134,11.2629,2900.0
2008-08-25 14:00:00,11.37,11.4,11.13,11.35,22700.0,11.2431,11.2727,11.0058,11.2233,22700.0
2008-08-25 14:30:00,11.36,11.55,11.35,11.45,15700.0,11.2332,11.4211,11.2233,11.3222,15700.0
2008-08-25 15:00:00,11.48,11.56,11.43,11.5,10600.0,11.3518,11.431,11.3024,11.3716,10600.0
2008-08-25 15:30:00,11.49,11.52,11.36,11.44,74600.0,11.3617,11.3914,11.2332,11.3123,74600.0
2008-08-26 09:30:00,11.43,11.68,11.43,11.48,9100.0,11.3024,11.5496,11.3024,11.3518,9100.0
2008-08-26 10:00:00,11.51,11.84,11.51,11.74,8700.0,11.3815,11.7078,11.3815,11.6089,8700.0
2008-08-26 10:30:00,11.79,11.96,11.74,11.81,39100.0,11.6584,11.8265,11.6089,11.6782,39100.0
2008-08-26 11:00:00,11.82,12.06,11.78,12.01,32100.0,11.6881,11.9254,11.6485,11.8759,32100.0
2008-08-26 11:30:00,12.01,12.18,11.94,12.08,13000.0,11.8759,12.044,11.8067,11.9451,13000.0
2008-08-26 12:00:00,12.05,12.05,11.91,11.91,8300.0,11.9155,11.9155,11.777,11.777,8300.0
2008-08-26 12:30:00,11.96,12.02,11.92,11.99,12200.0,11.8265,11.8858,11.7869,11.8562,12200.0
2008-08-26 13:00:00,11.98,12.0,11.92,12.0,4700.0,11.8463,11.866,11.7869,11.866,4700.0
2008-08-26 13:30:00,12.0,12.0,11.9,11.95,7200.0,11.866,11.866,11.7672,11.8166,7200.0
2008-08-26 14:00:00,11.9,11.93,11.76,11.77,6800.0,11.7672,11.7968,11.6287,11.6386,6800.0
2008-08-26 14:30:00,11.77,11.77,11.7,11.71,5400.0,11.6386,11.6386,11.5694,11.5793,5400.0
2008-08-26 15:00:00,11.71,11.88,11.71,11.79,8800.0,11.5793,11.7474,11.5793,11.6584,8800.0
2008-08-26 15:30:00,11.8,12.0,11.8,11.97,13900.0,11.6683,11.866,11.6683,11.8364,13900.0
2008-08-27 09:30:00,11.93,11.93,11.45,11.45,46600.0,11.7968,11.7968,11.3222,11.3222,46600.0
2008-08-27 10:00:00,11.55,11.68,11.45,11.51,31900.0,11.4211,11.5496,11.3222,11.3815,31900.0
2008-08-27 10:30:00,11.5,11.76,11.46,11.55,29400.0,11.3716,11.6287,11.3321,11.4211,29400.0
2008-08-27 11:00:00,11.55,11.67,11.49,11.62,34000.0,11.4211,11.5397,11.3617,11.4903,34000.0
2008-08-27 11:30:00,11.6,11.65,11.33,11.44,28400.0,11.4705,11.5199,11.2035,11.3123,28400.0
2008-08-27 12:00:00,11.51,11.59,11.38,11.46,11100.0,11.3815,11.4606,11.253,11.3321,11100.0
2008-08-27 12:30:00,11.46,11.5,11.35,11.35,24700.0,11.3321,11.3716,11.2233,11.2233,24700.0
2008-08-27 13:00:00,11.39,11.39,11.15,11.15,11000.0,11.2629,11.2629,11.0255,11.0255,11000.0
2008-08-27 13:30:00,11.16,11.18,11.05,11.09,7700.0,11.0354,11.0552,10.9266,10.9662,7700.0
2008-08-27 14:00:00,11.07,11.31,11.06,11.26,31400.0,10.9464,11.1837,10.9365,11.1343,31400.0
2008-08-27 14:30:00,11.25,11.37,11.23,11.3,24700.0,11.1244,11.2431,11.1046,11.1739,24700.0
2008-08-27 15:00:00,11.3,11.34,11.15,11.18,22000.0,11.1739,11.2134,11.0255,11.0552,22000.0
2008-08-27 15:30:00,11.18,11.24,11.1,11.18,21600.0,11.0552,11.1145,10.9761,11.0552,21600.0
2008-08-28 09:30:00,11.23,11.35,11.08,11.12,18300.0,11.1046,11.2233,10.9563,10.9959,18300.0
2008-08-28 10:00:00,11.13,11.16,11.0,11.05,26500.0,11.0058,11.0354,10.8772,10.9266,26500.0
2008-08-28 10:30:00,11.04,11.24,11.0,11.2,20600.0,10.9168,11.1145,10.8772,11.075,20600.0
2008-08-28 11:00:00,11.25,11.46,11.18,11.34,27700.0,11.1244,11.3321,11.0552,11.2134,27700.0
2008-08-28 11:30:00,11.33,11.33,11.25,11.3,20100.0,11.2035,11.2035,11.1244,11.1739,20100.0
2008-08-28 12:00:00,11.3,11.4,11.29,11.3,26300.0,11.1739,11.2727,11.164,11.1739,26300.0
2008-08-28 12:30:00,11.3,11.39,11.26,11.39,15500.0,11.1739,11.2629,11.1343,11.2629,15500.0
2008-08-28 13:00:00,11.39,11.45,11.33,11.4,14800.0,11.2629,11.3222,11.2035,11.2727,14800.0
2008-08-28 13:30:00,11.42,11.53,11.4,11.49,9700.0,11.2925,11.4013,11.2727,11.3617,9700.0
2008-08-28 14:00:00,11.49,11.63,11.43,11.62,13300.0,11.3617,11.5002,11.3024,11.4903,13300.0
2008-08-28 14:30:00,11.63,11.68,11.52,11.54,14800.0,11.5002,11.5496,11.3914,11.4112,14800.0
2008-08-28 15:00:00,11.55,11.56,11.44,11.53,10600.0,11.4211,11.431,11.3123,11.4013,10600.0
2008-08-28 15:30:00,11.54,11.58,11.4,11.43,43700.0,11.4112,11.4507,11.2727,11.3024,43700.0
2008-08-29 09:30:00,11.42,11.61,11.29,11.35,45600.0,11.2925,11.4804,11.164,11.2233,45600.0
2008-08-29 10:00:00,11.36,11.38,11.25,11.25,13600.0,11.2332,11.253,11.1244,11.1244,13600.0
2008-08-29 10:30:00,11.27,11.28,11.03,11.03,22600.0,11.1442,11.1541,10.9069,10.9069,22600.0
2008-08-29 11:00:00,11.08,11.08,10.95,11.01,26900.0,10.9563,10.9563,10.8278,10.8871,26900.0
2008-08-29 11:30:00,11.01,11.01,10.7,10.87,44400.0,10.8871,10.8871,10.5806,10.7487,44400.0
2008-08-29 12:00:00,10.87,10.87,10.65,10.65,26600.0,10.7487,10.7487,10.5311,10.5311,26600.0
2008-08-29 12:30:00,10.64,10.74,10.6,10.7,13000.0,10.5212,10.6201,10.4817,10.5806,13000.0
2008-08-29 13:00:00,10.7,10.72,10.63,10.64,21300.0,10.5806,10.6003,10.5113,10.5212,21300.0
2008-08-29 13:30:00,10.64,10.82,10.64,10.8,18400.0,10.5212,10.6992,10.5212,10.6794,18400.0
2008-08-29 14:00:00,10.83,10.85,10.77,10.77,12700.0,10.7091,10.7289,10.6498,10.6498,12700.0
2008-08-29 14:30:00,10.77,10.81,10.66,10.69,17700.0,10.6498,10.6893,10.541,10.5707,17700.0
2008-08-29 15:00:00,10.69,10.72,10.64,10.68,8800.0,10.5707,10.6003,10.5212,10.5608,8800.0
2008-08-29 15:30:00,10.68,10.88,10.65,10.88,43500.0,10.5608,10.7585,10.5311,10.7585,43500.0
2008-09-02 09:30:00,11.12,11.21,10.81,11.05,62500.0,10.9959,11.0849,10.6893,10.9266,62500.0
2008-09-02 10:00:00,11.05,11.18,11.03,11.13,115100.0,10.9266,11.0552,10.9069,11.0058,115100.0
2008-09-02 10:30:00,11.12,11.14,10.97,11.07,178300.0,10.9959,11.0156,10.8475,10.9464,178300.0
2008-09-02 11:00:00,11.09,11.18,11.0,11.1,146400.0,10.9662,11.0552,10.8772,10.9761,146400.0
2008-09-02 11:30:00,11.07,11.15,11.05,11.12,61100.0,10.9464,11.0255,10.9266,10.9959,61100.0
2008-09-02 12:00:00,11.12,11.12,11.06,11.07,20500.0,10.9959,10.9959,10.9365,10.9464,20500.0
2008-09-02 12:30:00,11.07,11.14,11.07,11.12,44200.0,10.9464,11.0156,10.9464,10.9959,44200.0
2008-09-02 13:00:00,11.12,11.13,11.1,11.11,30900.0,10.9959,11.0058,10.9761,10.986,30900.0
2008-09-02 13:30:00,11.12,11.16,11.05,11.13,154700.0,10.9959,11.0354,10.9266,11.0058,154700.0
2008-09-02 14:00:00,11.13,11.16,11.1,11.14,82900.0,11.0058,11.0354,10.9761,11.0156,82900.0
2008-09-02 14:30:00,11.14,11.25,11.14,11.15,64400.0,11.0156,11.1244,11.0156,11.0255,64400.0
2008-09-02 15:00:00,11.11,11.17,11.09,11.17,60300.0,10.986,11.0453,10.9662,11.0453,60300.0
2008-09-02 15:30:00,11.18,11.45,11.18,11.43,151600.0,11.0552,11.3222,11.0552,11.3024,151600.0
2008-09-03 09:30:00,11.46,11.46,11.21,11.3,44800.0,11.3321,11.3321,11.0849,11.1739,44800.0
2008-09-03 10:00:00,11.28,11.3,11.09,11.18,118400.0,11.1541,11.1739,10.9662,11.0552,118400.0
2008-09-03 10:30:00,11.18,11.43,11.18,11.41,28800.0,11.0552,11.3024,11.0552,11.2826,28800.0
2008-09-03 11:00:00,11.42,11.45,11.23,11.27,83300.0,11.2925,11.3222,11.1046,11.1442,83300.0
2008-09-03 11:30:00,11.27,11.27,11.16,11.21,19900.0,11.1442,11.1442,11.0354,11.0849,19900.0
2008-09-03 12:00:00,11.2,11.23,11.18,11.2,47400.0,11.075,11.1046,11.0552,11.075,47400.0
2008-09-03 12:30:00,11.19,11.27,11.17,11.26,56900.0,11.0651,11.1442,11.0453,11.1343,56900.0
2008-09-03 13:00:00,11.27,11.35,11.19,11.22,36000.0,11.1442,11.2233,11.0651,11.0947,36000.0
2008-09-03 13:30:00,11.21,11.29,11.2,11.27,4800.0,11.0849,11.164,11.075,11.1442,4800.0
2008-09-03 14:00:00,11.25,11.27,11.14,11.2,84600.0,11.1244,11.1442,11.0156,11.075,84600.0
2008-09-03 14:30:00,11.2,11.29,11.2,11.25,67700.0,11.075,11.164,11.075,11.1244,67700.0
2008-09-03 15:00:00,11.28,11.51,11.26,11.4,60500.0,11.1541,11.3815,11.1343,11.2727,60500.0
2008-09-03 15:30:00,11.39,11.49,11.31,11.35,102600.0,11.2629,11.3617,11.1837,11.2233,102600.0
2008-09-04 09:30:00,11.08,11.43,11.03,11.28,26800.0,10.9563,11.3024,10.9069,11.1541,26800.0
2008-09-04 10:00:00,11.28,11.39,11.12,11.24,32200.0,11.1541,11.2629,10.9959,11.1145,32200.0
2008-09-04 10:30:00,11.23,11.33,11.05,11.18,67900.0,11.1046,11.2035,10.9266,11.0552,67900.0
2008-09-04 11:00:00,11.17,11.21,11.09,11.1,31100.0,11.0453,11.0849,10.9662,10.9761,31100.0
2008-09-04 11:30:00,11.11,11.16,10.99,11.04,28600.0,10.986,11.0354,10.8673,10.9168,28600.0
2008-09-04 12:00:00,11.06,11.17,11.0,11.08,22600.0,10.9365,11.0453,10.8772,10.9563,22600.0
2008-09-04 12:30:00,11.05,11.1,10.86,10.91,52000.0,10.9266,10.9761,10.7388,10.7882,52000.0
2008-09-04 13:00:00,10.93,11.2,10.93,11.08,25500.0,10.808,11.075,10.808,10.9563,25500.0
2008-09-04 13:30:00,11.08,11.19,11.06,11.18,12400.0,10.9563,11.0651,10.9365,11.0552,12400.0
2008-09-04 14:00:00,11.19,11.25,11.04,11.08,20500.0,11.0651,11.1244,10.9168,10.9563,20500.0
2008-09-04 14:30:00,11.07,11.07,10.85,10.89,31800.0,10.9464,10.9464,10.7289,10.7684,31800.0
2008-09-04 15:00:00,10.94,10.99,10.73,10.82,57000.0,10.8179,10.8673,10.6102,10.6992,57000.0
2008-09-04 15:30:00,10.82,11.13,10.69,11.02,131900.0,10.6992,11.0058,10.5707,10.897,131900.0
2008-09-05 09:30:00,11.6,11.95,10.68,11.81,118900.0,11.4705,11.8166,10.5608,11.6782,118900.0
2008-09-05 10:00:00,11.81,11.87,11.54,11.78,78100.0,11.6782,11.7375,11.4112,11.6485,78100.0
2008-09-05 10:30:00,11.76,12.23,11.76,11.95,83500.0,11.6287,12.0935,11.6287,11.8166,83500.0
2008-09-05 11:00:00,11.94,12.0,11.72,11.85,54800.0,11.8067,11.866,11.5892,11.7177,54800.0
2008-09-05 11:30:00,11.83,12.01,11.79,12.0,55500.0,11.6979,11.8759,11.6584,11.866,55500.0
2008-09-05 12:00:00,12.0,12.01,11.78,11.9,18500.0,11.866,11.8759,11.6485,11.7672,18500.0
2008-09-05 12:30:00,11.92,12.06,11.84,12.05,64900.0,11.7869,11.9254,11.7078,11.9155,64900.0
2008-09-05 13:00:00,12.05,12.06,12.02,12.05,20800.0,11.9155,11.9254,11.8858,11.9155,20800.0
2008-09-05 13:30:00,12.05,12.17,12.02,12.16,41200.0,11.9155,12.0341,11.8858,12.0243,41200.0
2008-09-05 14:00:00,12.15,12.25,12.04,12.25,56000.0,12.0144,12.1133,11.9056,12.1133,56000.0
2008-09-05 14:30:00,12.25,12.48,12.19,12.21,102700.0,12.1133,12.3407,12.0539,12.0737,102700.0
2008-09-05 15:00:00,12.27,12.52,12.21,12.51,115900.0,12.133,12.3802,12.0737,12.3703,115900.0
2008-09-05 15:30:00,12.51,12.77,12.45,12.65,180600.0,12.3703,12.6274,12.311,12.5088,180600.0
2008-09-08 09:30:00,12.76,13.5,12.75,13.37,97300.0,12.6176,13.3493,12.6077,13.2207,97300.0
2008-09-08 10:00:00,13.39,13.45,13.25,13.44,95100.0,13.2405,13.2999,13.1021,13.29,95100.0
2008-09-08 10:30:00,13.44,13.51,13.25,13.4,108000.0,13.29,13.3592,13.1021,13.2504,108000.0
2008-09-08 11:00:00,13.43,13.43,13.25,13.25,52400.0,13.2801,13.2801,13.1021,13.1021,52400.0
2008-09-08 11:30:00,13.25,13.35,13.1,13.16,23900.0,13.1021,13.201,12.9538,13.0131,23900.0
2008-09-08 12:00:00,13.16,13.28,13.04,13.25,25200.0,13.0131,13.1318,12.8944,13.1021,25200.0
2008-09-08 12:30:00,13.27,13.37,13.15,13.29,26800.0,13.1219,13.2207,13.0032,13.1416,26800.0
2008-09-08 13:00:00,13.27,13.36,13.16,13.33,43500.0,13.1219,13.2109,13.0131,13.1812,43500.0
2008-09-08 13:30:00,13.3,13.34,13.17,13.29,18600.0,13.1515,13.1911,13.023,13.1416,18600.0
2008-09-08 14:00:00,13.3,13.49,13.27,13.32,56300.0,13.1515,13.3394,13.1219,13.1713,56300.0
2008-09-08 14:30:00,13.35,13.78,13.35,13.75,57900.0,13.201,13.6262,13.201,13.5965,57900.0
2008-09-08 15:00:00,13.72,14.0,13.65,13.9,84900.0,13.5668,13.8437,13.4976,13.7448,84900.0
2008-09-08 15:30:00,13.9,13.95,13.71,13.81,147000.0,13.7448,13.7943,13.557,13.6558,147000.0
2008-09-09 09:30:00,13.27,13.84,13.24,13.8,70500.0,13.1219,13.6855,13.0922,13.6459,70500.0
2008-09-09 10:00:00,13.78,13.79,13.55,13.57,70200.0,13.6262,13.6361,13.3987,13.4185,70200.0
2008-09-09 10:30:00,13.56,13.73,13.53,13.63,53800.0,13.4086,13.5767,13.379,13.4778,53800.0
2008-09-09 11:00:00,13.65,13.71,13.58,13.66,32900.0,13.4976,13.557,13.4284,13.5075,32900.0
2008-09-09 11:30:00,13.66,13.72,13.6,13.63,31400.0,13.5075,13.5668,13.4482,13.4778,31400.0
2008-09-09 12:00:00,13.65,13.72,13.58,13.64,46800.0,13.4976,13.5668,13.4284,13.4877,46800.0
2008-09-09 12:30:00,13.64,13.67,13.6,13.61,71100.0,13.4877,13.5174,13.4482,13.4581,71100.0
2008-09-09 13:00:00,13.62,13.79,13.61,13.7,49100.0,13.468,13.6361,13.4581,13.5471,49100.0
2008-09-09 13:30:00,13.71,13.77,13.65,13.7,28000.0,13.557,13.6163,13.4976,13.5471,28000.0
2008-09-09 14:00:00,13.7,13.76,13.48,13.67,38400.0,13.5471,13.6064,13.3295,13.5174,38400.0
2008-09-09 14:30:00,13.67,13.71,13.6,13.65,65200.0,13.5174,13.557,13.4482,13.4976,65200.0
2008-09-09 15:00:00,13.65,13.7,13.4,13.54,63600.0,13.4976,13.5471,13.2504,13.3889,63600.0
2008-09-09 15:30:00,13.53,13.58,13.4,13.46,82800.0,13.379,13.4284,13.2504,13.3097,82800.0
2008-09-10 09:30:00,13.62,14.08,13.56,13.65,69300.0,13.468,13.9228,13.4086,13.4976,69300.0
2008-09-10 10:00:00,13.65,13.75,13.5,13.65,40400.0,13.4976,13.5965,13.3493,13.4976,40400.0
2008-09-10 10:30:00,13.65,13.74,13.34,13.55,85500.0,13.4976,13.5866,13.1911,13.3987,85500.0
2008-09-10 11:00:00,13.62,13.66,13.44,13.6,29200.0,13.468,13.5075,13.29,13.4482,29200.0
2008-09-10 11:30:00,13.59,13.73,13.54,13.57,49200.0,13.4383,13.5767,13.3889,13.4185,49200.0
2008-09-10 12:00:00,13.57,13.71,13.54,13.68,15900.0,13.4185,13.557,13.3889,13.5273,15900.0
2008-09-10 12:30:00,13.68,13.8,13.6,13.7,19900.0,13.5273,13.6459,13.4482,13.5471,19900.0
2008-09-10 13:00:00,13.7,13.73,13.63,13.71,22500.0,13.5471,13.5767,13.4778,13.557,22500.0
2008-09-10 13:30:00,13.71,13.79,13.64,13.64,43400.0,13.557,13.6361,13.4877,13.4877,43400.0
2008-09-10 14:00:00,13.64,13.75,13.58,13.7,31400.0,13.4877,13.5965,13.4284,13.5471,31400.0
2008-09-10 14:30:00,13.69,13.76,13.55,13.58,16000.0,13.5372,13.6064,13.3987,13.4284,16000.0
2008-09-10 15:00:00,13.64,13.7,13.58,13.64,11900.0,13.4877,13.5471,13.4284,13.4877,11900.0
2008-09-10 15:30:00,13.66,13.75,13.62,13.7,26900.0,13.5075,13.5965,13.468,13.5471,26900.0
2008-09-11 09:30:00,13.48,13.85,13.4,13.47,17600.0,13.3295,13.6954,13.2504,13.3196,17600.0
2008-09-11 10:00:00,13.46,13.62,13.4,13.56,63200.0,13.3097,13.468,13.2504,13.4086,63200.0
2008-09-11 10:30:00,13.54,13.67,13.47,13.62,24100.0,13.3889,13.5174,13.3196,13.468,24100.0
2008-09-11 11:00:00,13.63,13.7,13.52,13.62,28000.0,13.4778,13.5471,13.3691,13.468,28000.0
2008-09-11 11:30:00,13.6,13.7,13.6,13.64,4400.0,13.4482,13.5471,13.4482,13.4877,4400.0
2008-09-11 12:00:00,13.64,13.7,13.61,13.66,5500.0,13.4877,13.5471,13.4581,13.5075,5500.0
2008-09-11 12:30:00,13.65,13.79,13.6,13.7,21900.0,13.4976,13.6361,13.4482,13.5471,21900.0
2008-09-11 13:00:00,13.7,13.79,13.65,13.69,19600.0,13.5471,13.6361,13.4976,13.5372,19600.0
2008-09-11 13:30:00,13.75,13.76,13.69,13.71,9700.0,13.5965,13.6064,13.5372,13.557,9700.0
2008-09-11 14:00:00,13.7,13.85,13.7,13.8,18200.0,13.5471,13.6954,13.5471,13.6459,18200.0
2008-09-11 14:30:00,13.77,13.83,13.77,13.8,10000.0,13.6163,13.6756,13.6163,13.6459,10000.0
2008-09-11 15:00:00,13.78,13.91,13.77,13.8,10500.0,13.6262,13.7547,13.6163,13.6459,10500.0
2008-09-11 15:30:00,13.8,13.93,13.74,13.92,17600.0,13.6459,13.7745,13.5866,13.7646,17600.0
2008-09-12 09:30:00,13.79,13.95,13.79,13.89,8900.0,13.6361,13.7943,13.6361,13.7349,8900.0
2008-09-12 10:00:00,13.89,13.95,13.87,13.92,16500.0,13.7349,13.7943,13.7152,13.7646,16500.0
2008-09-12 10:30:00,13.95,13.98,13.9,13.98,14300.0,13.7943,13.8239,13.7448,13.8239,14300.0
2008-09-12 11:00:00,13.99,14.12,13.93,13.95,35800.0,13.8338,13.9624,13.7745,13.7943,35800.0
2008-09-12 11:30:00,13.95,14.05,13.94,14.04,23300.0,13.7943,13.8932,13.7844,13.8833,23300.0
2008-09-12 12:00:00,14.01,14.01,13.96,14.0,30600.0,13.8536,13.8536,13.8042,13.8437,30600.0
2008-09-12 12:30:00,13.97,14.0,13.96,13.99,5300.0,13.8141,13.8437,13.8042,13.8338,5300.0
2008-09-12 13:00:00,13.96,14.05,13.94,14.03,22300.0,13.8042,13.8932,13.7844,13.8734,22300.0
2008-09-12 13:30:00,14.0,14.05,13.98,14.02,39100.0,13.8437,13.8932,13.8239,13.8635,39100.0
2008-09-12 14:00:00,13.99,14.05,13.96,14.0,9100.0,13.8338,13.8932,13.8042,13.8437,9100.0
2008-09-12 14:30:00,13.99,14.12,13.98,14.08,36600.0,13.8338,13.9624,13.8239,13.9228,36600.0
2008-09-12 15:00:00,14.05,14.21,13.98,14.08,58400.0,13.8932,14.0514,13.8239,13.9228,58400.0
2008-09-12 15:30:00,14.09,14.1,13.95,14.0,30100.0,13.9327,13.9426,13.7943,13.8437,30100.0
2008-09-15 09:30:00,13.7,14.12,13.57,13.85,24100.0,13.5471,13.9624,13.4185,13.6954,24100.0
2008-09-15 10:00:00,13.86,14.0,13.75,13.93,23100.0,13.7053,13.8437,13.5965,13.7745,23100.0
2008-09-15 10:30:00,13.92,14.0,13.87,14.0,22300.0,13.7646,13.8437,13.7152,13.8437,22300.0
2008-09-15 11:00:00,14.0,14.0,13.86,13.91,5700.0,13.8437,13.8437,13.7053,13.7547,5700.0
2008-09-15 11:30:00,13.91,13.96,13.78,13.78,13700.0,13.7547,13.8042,13.6262,13.6262,13700.0
2008-09-15 12:00:00,13.82,13.93,13.82,13.93,5400.0,13.6657,13.7745,13.6657,13.7745,5400.0
2008-09-15 12:30:00,13.91,14.0,13.91,13.97,29600.0,13.7547,13.8437,13.7547,13.8141,29600.0
2008-09-15 13:00:00,13.99,13.99,13.87,13.87,9200.0,13.8338,13.8338,13.7152,13.7152,9200.0
2008-09-15 13:30:00,13.87,13.95,13.78,13.94,5400.0,13.7152,13.7943,13.6262,13.7844,5400.0
2008-09-15 14:00:00,13.94,14.0,13.7,13.7,13600.0,13.7844,13.8437,13.5471,13.5471,13600.0
2008-09-15 14:30:00,13.69,13.75,13.64,13.67,11500.0,13.5372,13.5965,13.4877,13.5174,11500.0
2008-09-15 15:00:00,13.65,13.67,13.32,13.51,68400.0,13.4976,13.5174,13.1713,13.3592,68400.0
2008-09-15 15:30:00,13.51,13.79,13.44,13.7,38600.0,13.3592,13.6361,13.29,13.5471,38600.0
2008-09-16 09:30:00,13.39,13.5,13.31,13.5,40200.0,13.2405,13.3493,13.1614,13.3493,40200.0
2008-09-16 10:00:00,13.51,13.68,13.51,13.57,16800.0,13.3592,13.5273,13.3592,13.4185,16800.0
2008-09-16 10:30:00,13.54,13.89,13.54,13.8,29200.0,13.3889,13.7349,13.3889,13.6459,29200.0
2008-09-16 11:00:00,13.81,13.99,13.44,13.44,17800.0,13.6558,13.8338,13.29,13.29,17800.0
2008-09-16 11:30:00,13.44,13.57,13.44,13.49,14300.0,13.29,13.4185,13.29,13.3394,14300.0
2008-09-16 12:00:00,13.53,13.68,13.45,13.53,17100.0,13.379,13.5273,13.2999,13.379,17100.0
2008-09-16 12:30:00,13.52,13.59,13.45,13.59,3600.0,13.3691,13.4383,13.2999,13.4383,3600.0
2008-09-16 13:00:00,13.59,13.67,13.5,13.62,19500.0,13.4383,13.5174,13.3493,13.468,19500.0
2008-09-16 13:30:00,13.61,13.63,13.5,13.6,36700.0,13.4581,13.4778,13.3493,13.4482,36700.0
2008-09-16 14:00:00,13.62,13.62,13.15,13.38,24500.0,13.468,13.468,13.0032,13.2306,24500.0
2008-09-16 14:30:00,13.45,13.81,13.43,13.81,25600.0,13.2999,13.6558,13.2801,13.6558,25600.0
2008-09-16 15:00:00,13.78,13.9,13.67,13.84,11000.0,13.6262,13.7448,13.5174,13.6855,11000.0
2008-09-16 15:30:00,13.82,13.95,13.67,13.91,34200.0,13.6657,13.7943,13.5174,13.7547,34200.0
2008-09-17 09:30:00,13.76,13.76,12.68,13.2,44100.0,13.6064,13.6064,12.5385,13.0526,44100.0
2008-09-17 10:00:00,13.22,13.22,13.1,13.2,40000.0,13.0724,13.0724,12.9538,13.0526,40000.0
2008-09-17 10:30:00,13.19,13.2,12.97,13.1,19100.0,13.0428,13.0526,12.8252,12.9538,19100.0
2008-09-17 11:00:00,13.13,13.2,13.07,13.08,12300.0,12.9834,13.0526,12.9241,12.934,12300.0
2008-09-17 11:30:00,13.1,13.32,13.1,13.26,8200.0,12.9538,13.1713,12.9538,13.112,8200.0
2008-09-17 12:00:00,13.23,13.32,13.14,13.19,14900.0,13.0823,13.1713,12.9933,13.0428,14900.0
2008-09-17 12:30:00,13.19,13.25,13.16,13.19,9300.0,13.0428,13.1021,13.0131,13.0428,9300.0
2008-09-17 13:00:00,13.2,13.23,13.15,13.15,18600.0,13.0526,13.0823,13.0032,13.0032,18600.0
2008-09-17 13:30:00,13.15,13.27,13.09,13.24,16000.0,13.0032,13.1219,12.9439,13.0922,16000.0
2008-09-17 14:00:00,13.22,13.27,13.15,13.23,13300.0,13.0724,13.1219,13.0032,13.0823,13300.0
2008-09-17 14:30:00,13.23,13.94,13.22,13.85,79900.0,13.0823,13.7844,13.0724,13.6954,79900.0
2008-09-17 15:00:00,13.85,14.0,13.84,13.89,127100.0,13.6954,13.8437,13.6855,13.7349,127100.0
2008-09-17 15:30:00,13.89,13.93,13.81,13.85,46200.0,13.7349,13.7745,13.6558,13.6954,46200.0
2008-09-18 09:30:00,14.0,14.04,13.53,13.65,33000.0,13.8437,13.8833,13.379,13.4976,33000.0
2008-09-18 10:00:00,13.71,14.0,13.64,13.72,29200.0,13.557,13.8437,13.4877,13.5668,29200.0
2008-09-18 10:30:00,13.75,13.81,13.7,13.72,33400.0,13.5965,13.6558,13.5471,13.5668,33400.0
2008-09-18 11:00:00,13.66,13.71,13.6,13.65,31700.0,13.5075,13.557,13.4482,13.4976,31700.0
2008-09-18 11:30:00,13.66,13.76,13.49,13.53,23800.0,13.5075,13.6064,13.3394,13.379,23800.0
2008-09-18 12:00:00,13.53,13.79,13.53,13.7,18200.0,13.379,13.6361,13.379,13.5471,18200.0
2008-09-18 12:30:00,13.77,13.78,13.55,13.62,16200.0,13.6163,13.6262,13.3987,13.468,16200.0
2008-09-18 13:00:00,13.6,13.8,13.5,13.75,45400.0,13.4482,13.6459,13.3493,13.5965,45400.0
2008-09-18 13:30:00,13.75,14.04,13.64,13.9,67800.0,13.5965,13.8833,13.4877,13.7448,67800.0
2008-09-18 14:00:00,13.9,14.01,13.87,13.9,34400.0,13.7448,13.8536,13.7152,13.7448,34400.0
2008-09-18 14:30:00,13.9,13.93,13.81,13.86,18700.0,13.7448,13.7745,13.6558,13.7053,18700.0
2008-09-18 15:00:00,13.86,13.95,13.6,13.85,73500.0,13.7053,13.7943,13.4482,13.6954,73500.0
2008-09-18 15:30:00,13.84,13.97,13.68,13.9,146300.0,13.6855,13.8141,13.5273,13.7448,146300.0
2008-09-19 09:30:00,14.62,14.95,14.21,14.65,369600.0,14.4568,14.7831,14.0514,14.4865,369600.0
2008-09-19 10:00:00,14.71,14.9,14.64,14.83,47100.0,14.5458,14.7337,14.4766,14.6644,47100.0
2008-09-19 10:30:00,14.82,14.94,14.5,14.78,28000.0,14.6546,14.7732,14.3381,14.615,28000.0
2008-09-19 11:00:00,14.78,14.88,14.4,14.55,34100.0,14.615,14.7139,14.2392,14.3876,34100.0
2008-09-19 11:30:00,14.57,14.7,14.55,14.63,17300.0,14.4074,14.5359,14.3876,14.4667,17300.0
2008-09-19 12:00:00,14.62,14.71,14.45,14.68,17000.0,14.4568,14.5458,14.2887,14.5161,17000.0
2008-09-19 12:30:00,14.7,14.87,14.04,14.49,109500.0,14.5359,14.704,13.8833,14.3282,109500.0
2008-09-19 13:00:00,14.49,14.56,14.37,14.48,19900.0,14.3282,14.3975,14.2096,14.3184,19900.0
2008-09-19 13:30:00,14.48,14.67,14.47,14.65,13300.0,14.3184,14.5062,14.3085,14.4865,13300.0
2008-09-19 14:00:00,14.67,14.67,14.46,14.46,23500.0,14.5062,14.5062,14.2986,14.2986,23500.0
2008-09-19 14:30:00,14.46,14.49,14.15,14.48,22500.0,14.2986,14.3282,13.992,14.3184,22500.0
2008-09-19 15:00:00,14.49,14.6,14.46,14.6,31000.0,14.3282,14.437,14.2986,14.437,31000.0
2008-09-19 15:30:00,14.6,14.67,14.42,14.6,83800.0,14.437,14.5062,14.259,14.437,83800.0
2008-09-22 09:30:00,14.58,14.58,13.71,14.28,17200.0,14.4172,14.4172,13.557,14.1206,17200.0
2008-09-22 10:00:00,14.15,14.55,14.02,14.1,28700.0,13.992,14.3876,13.8635,13.9426,28700.0
2008-09-22 10:30:00,14.13,14.13,13.62,13.65,17500.0,13.9723,13.9723,13.468,13.4976,17500.0
2008-09-22 11:00:00,13.64,13.64,13.08,13.15,45300.0,13.4877,13.4877,12.934,13.0032,45300.0
2008-09-22 11:30:00,13.15,13.57,12.8,13.24,53700.0,13.0032,13.4185,12.6571,13.0922,53700.0
2008-09-22 12:00:00,13.22,13.22,12.87,12.92,23000.0,13.0724,13.0724,12.7263,12.7758,23000.0
2008-09-22 12:30:00,12.92,12.92,12.51,12.58,19900.0,12.7758,12.7758,12.3703,12.4396,19900.0
2008-09-22 13:00:00,12.57,12.76,12.52,12.7,10400.0,12.4297,12.6176,12.3802,12.5582,10400.0
2008-09-22 13:30:00,12.7,13.08,12.59,13.07,36100.0,12.5582,12.934,12.4495,12.9241,36100.0
2008-09-22 14:00:00,13.01,13.2,12.91,13.15,16400.0,12.8648,13.0526,12.7659,13.0032,16400.0
2008-09-22 14:30:00,13.19,13.19,12.85,12.95,8600.0,13.0428,13.0428,12.7066,12.8054,8600.0
2008-09-22 15:00:00,12.9,13.03,12.84,12.93,18800.0,12.756,12.8845,12.6967,12.7857,18800.0
2008-09-22 15:30:00,12.93,12.98,12.72,12.95,25300.0,12.7857,12.8351,12.578,12.8054,25300.0
2008-09-23 09:30:00,12.83,12.93,12.24,12.64,6800.0,12.6868,12.7857,12.1034,12.4989,6800.0
2008-09-23 10:00:00,12.63,13.27,12.63,12.99,12200.0,12.489,13.1219,12.489,12.845,12200.0
2008-09-23 10:30:00,13.02,13.02,12.88,12.97,23100.0,12.8747,12.8747,12.7362,12.8252,23100.0
2008-09-23 11:00:00,12.98,13.07,12.9,12.95,11300.0,12.8351,12.9241,12.756,12.8054,11300.0
2008-09-23 11:30:00,12.95,13.0,12.89,12.9,4500.0,12.8054,12.8549,12.7461,12.756,4500.0
2008-09-23 12:00:00,12.89,13.02,12.8,12.94,19500.0,12.7461,12.8747,12.6571,12.7955,19500.0
2008-09-23 12:30:00,12.91,12.97,12.81,12.91,3900.0,12.7659,12.8252,12.667,12.7659,3900.0
2008-09-23 13:00:00,12.89,13.0,12.81,13.0,6700.0,12.7461,12.8549,12.667,12.8549,6700.0
2008-09-23 13:30:00,12.94,13.01,12.79,12.85,27700.0,12.7955,12.8648,12.6472,12.7066,27700.0
2008-09-23 14:00:00,12.84,12.95,12.79,12.92,6700.0,12.6967,12.8054,12.6472,12.7758,6700.0
2008-09-23 14:30:00,12.92,13.0,12.84,12.85,17900.0,12.7758,12.8549,12.6967,12.7066,17900.0
2008-09-23 15:00:00,12.93,13.0,12.86,12.87,7000.0,12.7857,12.8549,12.7164,12.7263,7000.0
2008-09-23 15:30:00,12.88,12.94,12.66,12.69,21600.0,12.7362,12.7955,12.5187,12.5483,21600.0
2008-09-24 09:30:00,12.34,12.34,11.84,11.96,54700.0,12.2022,12.2022,11.7078,11.8265,54700.0
2008-09-24 10:00:00,11.93,12.06,11.72,11.87,21600.0,11.7968,11.9254,11.5892,11.7375,21600.0
2008-09-24 10:30:00,11.95,12.07,11.92,12.06,9100.0,11.8166,11.9353,11.7869,11.9254,9100.0
2008-09-24 11:00:00,12.09,12.09,11.85,11.87,14000.0,11.955,11.955,11.7177,11.7375,14000.0
2008-09-24 11:30:00,11.87,11.93,11.69,11.71,20300.0,11.7375,11.7968,11.5595,11.5793,20300.0
2008-09-24 12:00:00,11.71,11.76,11.56,11.62,77200.0,11.5793,11.6287,11.431,11.4903,77200.0
2008-09-24 12:30:00,11.63,11.74,11.62,11.74,27600.0,11.5002,11.6089,11.4903,11.6089,27600.0
2008-09-24 13:00:00,11.76,11.79,11.69,11.75,22900.0,11.6287,11.6584,11.5595,11.6188,22900.0
2008-09-24 13:30:00,11.74,11.82,11.73,11.8,30700.0,11.6089,11.6881,11.5991,11.6683,30700.0
2008-09-24 14:00:00,11.8,12.3,11.8,12.14,73700.0,11.6683,12.1627,11.6683,12.0045,73700.0
2008-09-24 14:30:00,12.12,12.18,12.06,12.08,10100.0,11.9847,12.044,11.9254,11.9451,10100.0
2008-09-24 15:00:00,12.06,12.2,11.95,12.19,70500.0,11.9254,12.0638,11.8166,12.0539,70500.0
2008-09-24 15:30:00,12.2,12.31,12.13,12.22,49600.0,12.0638,12.1726,11.9946,12.0836,49600.0
2008-09-25 09:30:00,12.21,12.31,12.18,12.24,10700.0,12.0737,12.1726,12.044,12.1034,10700.0
2008-09-25 10:00:00,12.31,12.33,12.11,12.33,32700.0,12.1726,12.1924,11.9748,12.1924,32700.0
2008-09-25 10:30:00,12.32,12.48,12.3,12.33,22700.0,12.1825,12.3407,12.1627,12.1924,22700.0
2008-09-25 11:00:00,12.31,12.42,12.1,12.42,23400.0,12.1726,12.2814,11.9649,12.2814,23400.0
2008-09-25 11:30:00,12.4,12.44,12.35,12.37,16000.0,12.2616,12.3011,12.2121,12.2319,16000.0
2008-09-25 12:00:00,12.37,12.45,12.36,12.43,21000.0,12.2319,12.311,12.222,12.2912,21000.0
2008-09-25 12:30:00,12.44,12.56,12.41,12.45,13500.0,12.3011,12.4198,12.2715,12.311,13500.0
2008-09-25 13:00:00,12.44,12.53,12.39,12.45,36100.0,12.3011,12.3901,12.2517,12.311,36100.0
2008-09-25 13:30:00,12.45,12.5,12.44,12.48,14300.0,12.311,12.3605,12.3011,12.3407,14300.0
2008-09-25 14:00:00,12.49,12.5,12.38,12.43,42600.0,12.3506,12.3605,12.2418,12.2912,42600.0
2008-09-25 14:30:00,12.44,12.5,12.43,12.46,63200.0,12.3011,12.3605,12.2912,12.3209,63200.0
2008-09-25 15:00:00,12.47,12.56,12.46,12.55,35900.0,12.3308,12.4198,12.3209,12.4099,35900.0
2008-09-25 15:30:00,12.61,12.69,12.57,12.61,38100.0,12.4692,12.5483,12.4297,12.4692,38100.0
2008-09-26 09:30:00,12.19,12.59,12.19,12.43,19300.0,12.0539,12.4495,12.0539,12.2912,19300.0
2008-09-26 10:00:00,12.39,12.46,12.25,12.41,21500.0,12.2517,12.3209,12.1133,12.2715,21500.0
2008-09-26 10:30:00,12.43,12.66,12.38,12.61,9700.0,12.2912,12.5187,12.2418,12.4692,9700.0
2008-09-26 11:00:00,12.6,12.69,12.54,12.54,50700.0,12.4593,12.5483,12.4,12.4,50700.0
2008-09-26 11:30:00,12.61,12.65,12.52,12.59,27600.0,12.4692,12.5088,12.3802,12.4495,27600.0
2008-09-26 12:00:00,12.6,12.7,12.58,12.7,54000.0,12.4593,12.5582,12.4396,12.5582,54000.0
2008-09-26 12:30:00,12.7,12.7,12.6,12.7,96800.0,12.5582,12.5582,12.4593,12.5582,96800.0
2008-09-26 13:00:00,12.7,12.79,12.66,12.77,67600.0,12.5582,12.6472,12.5187,12.6274,67600.0
2008-09-26 13:30:00,12.77,13.04,12.77,12.94,24200.0,12.6274,12.8944,12.6274,12.7955,24200.0
2008-09-26 14:00:00,12.94,13.12,12.94,13.01,33500.0,12.7955,12.9735,12.7955,12.8648,33500.0
2008-09-26 14:30:00,13.01,13.19,13.0,13.15,31800.0,12.8648,13.0428,12.8549,13.0032,31800.0
2008-09-26 15:00:00,13.14,13.18,12.96,13.05,36500.0,12.9933,13.0329,12.8153,12.9043,36500.0
2008-09-26 15:30:00,13.05,13.11,12.99,13.11,47800.0,12.9043,12.9637,12.845,12.9637,47800.0
2008-09-29 09:30:00,11.88,13.68,11.88,13.32,55600.0,11.7474,13.5273,11.7474,13.1713,55600.0
2008-09-29 10:00:00,13.37,13.5,13.13,13.22,54600.0,13.2207,13.3493,12.9834,13.0724,54600.0
2008-09-29 10:30:00,13.23,13.4,13.13,13.35,34000.0,13.0823,13.2504,12.9834,13.201,34000.0
2008-09-29 11:00:00,13.35,13.42,13.25,13.39,24600.0,13.201,13.2702,13.1021,13.2405,24600.0
2008-09-29 11:30:00,13.38,13.5,13.35,13.45,18200.0,13.2306,13.3493,13.201,13.2999,18200.0
2008-09-29 12:00:00,13.45,13.49,13.29,13.37,37900.0,13.2999,13.3394,13.1416,13.2207,37900.0
2008-09-29 12:30:00,13.31,14.05,13.31,13.99,49400.0,13.1614,13.8932,13.1614,13.8338,49400.0
2008-09-29 13:00:00,13.96,13.97,13.61,13.94,22400.0,13.8042,13.8141,13.4581,13.7844,22400.0
2008-09-29 13:30:00,13.94,14.06,13.25,13.75,47400.0,13.7844,13.903,13.1021,13.5965,47400.0
2008-09-29 14:00:00,13.76,13.9,13.52,13.63,48900.0,13.6064,13.7448,13.3691,13.4778,48900.0
2008-09-29 14:30:00,13.65,13.65,13.32,13.32,56200.0,13.4976,13.4976,13.1713,13.1713,56200.0
2008-09-29 15:00:00,13.32,13.65,13.06,13.08,80000.0,13.1713,13.4976,12.9142,12.934,80000.0
2008-09-29 15:30:00,13.09,13.83,12.76,13.83,94000.0,12.9439,13.6756,12.6176,13.6756,94000.0
2008-09-30 09:30:00,12.35,13.21,12.35,12.7,57800.0,12.2121,13.0625,12.2121,12.5582,57800.0
2008-09-30 10:00:00,12.7,12.89,12.65,12.74,26600.0,12.5582,12.7461,12.5088,12.5978,26600.0
2008-09-30 10:30:00,12.71,13.0,12.63,12.99,17300.0,12.5681,12.8549,12.489,12.845,17300.0
2008-09-30 11:00:00,13.0,13.23,12.94,13.01,48000.0,12.8549,13.0823,12.7955,12.8648,48000.0
2008-09-30 11:30:00,13.02,13.24,12.98,13.13,55600.0,12.8747,13.0922,12.8351,12.9834,55600.0
2008-09-30 12:00:00,13.13,13.22,12.95,13.11,52500.0,12.9834,13.0724,12.8054,12.9637,52500.0
2008-09-30 12:30:00,13.09,13.22,13.03,13.19,34000.0,12.9439,13.0724,12.8845,13.0428,34000.0
2008-09-30 13:00:00,13.19,13.36,12.98,13.25,47400.0,13.0428,13.2109,12.8351,13.1021,47400.0
2008-09-30 13:30:00,13.24,13.38,13.15,13.33,40300.0,13.0922,13.2306,13.0032,13.1812,40300.0
2008-09-30 14:00:00,13.35,13.39,13.22,13.31,16000.0,13.201,13.2405,13.0724,13.1614,16000.0
2008-09-30 14:30:00,13.35,13.52,13.23,13.38,47400.0,13.201,13.3691,13.0823,13.2306,47400.0
2008-09-30 15:00:00,13.38,13.51,13.26,13.41,39000.0,13.2306,13.3592,13.112,13.2603,39000.0
2008-09-30 15:30:00,13.42,13.51,13.22,13.3,74200.0,13.2702,13.3592,13.0724,13.1515,74200.0
2008-10-01 09:30:00,13.16,13.3,13.03,13.05,16500.0,13.0131,13.1515,12.8845,12.9043,16500.0
2008-10-01 10:00:00,13.05,13.39,13.04,13.38,7900.0,12.9043,13.2405,12.8944,13.2306,7900.0
2008-10-01 10:30:00,13.33,13.39,13.09,13.15,11700.0,13.1812,13.2405,12.9439,13.0032,11700.0
2008-10-01 11:00:00,13.15,13.27,13.1,13.17,9400.0,13.0032,13.1219,12.9538,13.023,9400.0
2008-10-01 11:30:00,13.15,13.2,13.04,13.04,5100.0,13.0032,13.0526,12.8944,12.8944,5100.0
2008-10-01 12:00:00,13.04,13.27,13.04,13.25,3200.0,12.8944,13.1219,12.8944,13.1021,3200.0
2008-10-01 12:30:00,13.25,13.42,13.24,13.38,2400.0,13.1021,13.2702,13.0922,13.2306,2400.0
2008-10-01 13:00:00,13.32,13.33,13.16,13.17,1900.0,13.1713,13.1812,13.0131,13.023,1900.0
2008-10-01 13:30:00,13.26,13.26,13.11,13.15,20900.0,13.112,13.112,12.9637,13.0032,20900.0
2008-10-01 14:00:00,13.15,13.15,13.0,13.11,22100.0,13.0032,13.0032,12.8549,12.9637,22100.0
2008-10-01 14:30:00,13.1,13.15,13.06,13.06,22400.0,12.9538,13.0032,12.9142,12.9142,22400.0
2008-10-01 15:00:00,13.06,13.15,13.01,13.14,14600.0,12.9142,13.0032,12.8648,12.9933,14600.0
2008-10-01 15:30:00,13.15,13.17,13.09,13.15,11800.0,13.0032,13.023,12.9439,13.0032,11800.0
2008-10-02 09:30:00,13.15,13.15,12.97,13.01,14800.0,13.0032,13.0032,12.8252,12.8648,14800.0
2008-10-02 10:00:00,13.06,13.33,13.02,13.15,13300.0,12.9142,13.1812,12.8747,13.0032,13300.0
2008-10-02 10:30:00,13.16,13.26,12.99,13.02,11200.0,13.0131,13.112,12.845,12.8747,11200.0
2008-10-02 11:00:00,13.09,13.09,12.86,12.99,8900.0,12.9439,12.9439,12.7164,12.845,8900.0
2008-10-02 11:30:00,12.99,13.3,12.96,13.26,26200.0,12.845,13.1515,12.8153,13.112,26200.0
2008-10-02 12:00:00,13.26,13.29,12.92,12.92,19600.0,13.112,13.1416,12.7758,12.7758,19600.0
2008-10-02 12:30:00,12.91,13.0,12.8,12.92,21000.0,12.7659,12.8549,12.6571,12.7758,21000.0
2008-10-02 13:00:00,12.9,12.91,12.71,12.73,60400.0,12.756,12.7659,12.5681,12.5879,60400.0
2008-10-02 13:30:00,12.78,12.91,12.72,12.91,89900.0,12.6373,12.7659,12.578,12.7659,89900.0
2008-10-02 14:00:00,12.89,12.96,12.78,12.79,22100.0,12.7461,12.8153,12.6373,12.6472,22100.0
2008-10-02 14:30:00,12.79,12.83,12.68,12.71,18600.0,12.6472,12.6868,12.5385,12.5681,18600.0
2008-10-02 15:00:00,12.72,12.76,12.5,12.51,60400.0,12.578,12.6176,12.3605,12.3703,60400.0
2008-10-02 15:30:00,12.5,12.68,12.5,12.64,18900.0,12.3605,12.5385,12.3605,12.4989,18900.0
2008-10-03 09:30:00,12.38,13.0,12.38,12.94,39600.0,12.2418,12.8549,12.2418,12.7955,39600.0
2008-10-03 10:00:00,12.94,12.98,12.8,12.85,17700.0,12.7955,12.8351,12.6571,12.7066,17700.0
2008-10-03 10:30:00,12.82,12.86,12.71,12.86,12400.0,12.6769,12.7164,12.5681,12.7164,12400.0
2008-10-03 11:00:00,12.81,12.9,12.68,12.68,25300.0,12.667,12.756,12.5385,12.5385,25300.0
2008-10-03 11:30:00,12.68,12.81,12.48,12.52,48000.0,12.5385,12.667,12.3407,12.3802,48000.0
2008-10-03 12:00:00,12.52,12.66,12.51,12.66,3400.0,12.3802,12.5187,12.3703,12.5187,3400.0
2008-10-03 12:30:00,12.64,12.66,12.6,12.64,7000.0,12.4989,12.5187,12.4593,12.4989,7000.0
2008-10-03 13:00:00,12.65,12.65,12.46,12.49,18400.0,12.5088,12.5088,12.3209,12.3506,18400.0
2008-10-03 13:30:00,12.53,12.55,12.32,12.48,10800.0,12.3901,12.4099,12.1825,12.3407,10800.0
2008-10-03 14:00:00,12.44,12.49,12.41,12.42,16900.0,12.3011,12.3506,12.2715,12.2814,16900.0
2008-10-03 14:30:00,12.44,12.45,12.32,12.37,38500.0,12.3011,12.311,12.1825,12.2319,38500.0
2008-10-03 15:00:00,12.41,12.47,12.2,12.28,18000.0,12.2715,12.3308,12.0638,12.1429,18000.0
2008-10-03 15:30:00,12.25,12.32,12.11,12.18,46700.0,12.1133,12.1825,11.9748,12.044,46700.0
2008-10-06 09:30:00,11.93,12.18,11.93,11.98,26500.0,11.7968,12.044,11.7968,11.8463,26500.0
2008-10-06 10:00:00,12.0,12.17,11.91,12.08,19000.0,11.866,12.0341,11.777,11.9451,19000.0
2008-10-06 10:30:00,12.08,12.18,11.92,12.08,20900.0,11.9451,12.044,11.7869,11.9451,20900.0
2008-10-06 11:00:00,12.15,12.2,12.07,12.13,15500.0,12.0144,12.0638,11.9353,11.9946,15500.0
2008-10-06 11:30:00,12.14,12.14,11.88,11.92,7000.0,12.0045,12.0045,11.7474,11.7869,7000.0
2008-10-06 12:00:00,11.93,12.0,11.87,11.9,19900.0,11.7968,11.866,11.7375,11.7672,19900.0
2008-10-06 12:30:00,11.9,11.93,11.84,11.87,8800.0,11.7672,11.7968,11.7078,11.7375,8800.0
2008-10-06 13:00:00,11.87,11.99,11.87,11.88,12700.0,11.7375,11.8562,11.7375,11.7474,12700.0
2008-10-06 13:30:00,11.87,11.92,11.84,11.86,9200.0,11.7375,11.7869,11.7078,11.7276,9200.0
2008-10-06 14:00:00,11.87,11.87,11.54,11.54,29800.0,11.7375,11.7375,11.4112,11.4112,29800.0
2008-10-06 14:30:00,11.55,11.62,11.47,11.6,34300.0,11.4211,11.4903,11.342,11.4705,34300.0
2008-10-06 15:00:00,11.6,11.93,11.53,11.77,26000.0,11.4705,11.7968,11.4013,11.6386,26000.0
2008-10-06 15:30:00,11.73,11.93,11.72,11.79,45700.0,11.5991,11.7968,11.5892,11.6584,45700.0
2008-10-07 09:30:00,12.0,12.0,11.62,11.63,20700.0,11.866,11.866,11.4903,11.5002,20700.0
2008-10-07 10:00:00,11.61,11.82,11.53,11.75,15100.0,11.4804,11.6881,11.4013,11.6188,15100.0
2008-10-07 10:30:00,11.79,11.86,11.77,11.8,6900.0,11.6584,11.7276,11.6386,11.6683,6900.0
2008-10-07 11:00:00,11.82,11.84,11.53,11.53,7100.0,11.6881,11.7078,11.4013,11.4013,7100.0
2008-10-07 11:30:00,11.53,11.57,11.46,11.46,11400.0,11.4013,11.4408,11.3321,11.3321,11400.0
2008-10-07 12:00:00,11.48,11.49,11.1,11.11,8900.0,11.3518,11.3617,10.9761,10.986,8900.0
2008-10-07 12:30:00,11.12,11.16,11.03,11.06,10600.0,10.9959,11.0354,10.9069,10.9365,10600.0
2008-10-07 13:00:00,11.09,11.3,11.01,11.05,15400.0,10.9662,11.1739,10.8871,10.9266,15400.0
2008-10-07 13:30:00,11.05,11.16,11.01,11.02,14400.0,10.9266,11.0354,10.8871,10.897,14400.0
2008-10-07 14:00:00,11.02,11.25,10.94,11.09,20600.0,10.897,11.1244,10.8179,10.9662,20600.0
2008-10-07 14:30:00,11.11,11.25,11.11,11.15,23400.0,10.986,11.1244,10.986,11.0255,23400.0
2008-10-07 15:00:00,11.15,11.15,10.94,11.0,25600.0,11.0255,11.0255,10.8179,10.8772,25600.0
2008-10-07 15:30:00,11.03,11.05,10.87,10.87,30900.0,10.9069,10.9266,10.7487,10.7487,30900.0
2008-10-08 09:30:00,10.74,11.46,10.5,11.26,61700.0,10.6201,11.3321,10.3828,11.1343,61700.0
2008-10-08 10:00:00,11.2,11.41,11.19,11.23,58900.0,11.075,11.2826,11.0651,11.1046,58900.0
2008-10-08 10:30:00,11.23,11.5,11.0,11.05,36400.0,11.1046,11.3716,10.8772,10.9266,36400.0
2008-10-08 11:00:00,11.0,11.02,10.87,10.88,126300.0,10.8772,10.897,10.7487,10.7585,126300.0
2008-10-08 11:30:00,10.88,10.95,10.8,10.95,49600.0,10.7585,10.8278,10.6794,10.8278,49600.0
2008-10-08 12:00:00,10.93,10.95,10.89,10.95,59500.0,10.808,10.8278,10.7684,10.8278,59500.0
2008-10-08 12:30:00,10.95,10.99,10.89,10.9,42900.0,10.8278,10.8673,10.7684,10.7783,42900.0
2008-10-08 13:00:00,10.92,10.98,10.83,10.83,41400.0,10.7981,10.8574,10.7091,10.7091,41400.0
2008-10-08 13:30:00,10.87,11.0,10.87,11.0,34200.0,10.7487,10.8772,10.7487,10.8772,34200.0
2008-10-08 14:00:00,11.0,11.0,10.94,10.97,66700.0,10.8772,10.8772,10.8179,10.8475,66700.0
2008-10-08 14:30:00,10.96,11.12,10.93,10.99,29800.0,10.8377,10.9959,10.808,10.8673,29800.0
2008-10-08 15:00:00,11.0,11.17,10.96,11.1,22300.0,10.8772,11.0453,10.8377,10.9761,22300.0
2008-10-08 15:30:00,11.17,11.19,11.04,11.11,43300.0,11.0453,11.0651,10.9168,10.986,43300.0
2008-10-09 09:30:00,11.34,11.34,11.06,11.27,16300.0,11.2134,11.2134,10.9365,11.1442,16300.0
2008-10-09 10:00:00,11.22,11.36,11.19,11.33,34000.0,11.0947,11.2332,11.0651,11.2035,34000.0
2008-10-09 10:30:00,11.36,11.46,11.27,11.27,10300.0,11.2332,11.3321,11.1442,11.1442,10300.0
2008-10-09 11:00:00,11.26,11.35,11.1,11.35,58900.0,11.1343,11.2233,10.9761,11.2233,58900.0
2008-10-09 11:30:00,11.31,11.35,11.16,11.19,20100.0,11.1837,11.2233,11.0354,11.0651,20100.0
2008-10-09 12:00:00,11.2,11.39,11.15,11.24,52000.0,11.075,11.2629,11.0255,11.1145,52000.0
2008-10-09 12:30:00,11.25,11.36,11.13,11.23,38800.0,11.1244,11.2332,11.0058,11.1046,38800.0
2008-10-09 13:00:00,11.23,11.37,11.2,11.35,41300.0,11.1046,11.2431,11.075,11.2233,41300.0
2008-10-09 13:30:00,11.34,11.4,11.25,11.38,49000.0,11.2134,11.2727,11.1244,11.253,49000.0
2008-10-09 14:00:00,11.38,11.38,10.97,11.06,29800.0,11.253,11.253,10.8475,10.9365,29800.0
2008-10-09 14:30:00,11.06,11.1,10.88,10.99,17400.0,10.9365,10.9761,10.7585,10.8673,17400.0
2008-10-09 15:00:00,10.98,10.98,10.56,10.68,46400.0,10.8574,10.8574,10.4421,10.5608,46400.0
2008-10-09 15:30:00,10.67,10.86,10.17,10.34,378200.0,10.5509,10.7388,10.0565,10.2246,378200.0
2008-10-10 09:30:00,9.97,10.92,9.52,10.91,27000.0,9.8587,10.7981,9.4137,10.7882,27000.0
2008-10-10 10:00:00,10.9,11.14,10.66,10.79,39300.0,10.7783,11.0156,10.541,10.6695,39300.0
2008-10-10 10:30:00,10.77,11.1,10.67,11.0,24600.0,10.6498,10.9761,10.5509,10.8772,24600.0
2008-10-10 11:00:00,11.03,11.38,10.76,11.09,34100.0,10.9069,11.253,10.6399,10.9662,34100.0
2008-10-10 11:30:00,11.12,11.12,10.91,11.08,42200.0,10.9959,10.9959,10.7882,10.9563,42200.0
2008-10-10 12:00:00,11.14,11.16,11.0,11.0,21800.0,11.0156,11.0354,10.8772,10.8772,21800.0
2008-10-10 12:30:00,11.0,11.03,10.93,10.93,98300.0,10.8772,10.9069,10.808,10.808,98300.0
2008-10-10 13:00:00,10.95,10.98,10.7,10.92,66800.0,10.8278,10.8574,10.5806,10.7981,66800.0
2008-10-10 13:30:00,10.93,11.04,10.74,10.86,50900.0,10.808,10.9168,10.6201,10.7388,50900.0
2008-10-10 14:00:00,10.86,11.21,10.85,10.97,16900.0,10.7388,11.0849,10.7289,10.8475,16900.0
2008-10-10 14:30:00,11.05,11.15,10.83,11.03,30000.0,10.9266,11.0255,10.7091,10.9069,30000.0
2008-10-10 15:00:00,11.05,11.67,11.0,11.64,67500.0,10.9266,11.5397,10.8772,11.5101,67500.0
2008-10-10 15:30:00,11.66,12.66,11.61,11.87,74000.0,11.5298,12.5187,11.4804,11.7375,74000.0
2008-10-13 09:30:00,12.55,12.55,11.75,11.99,21800.0,12.4099,12.4099,11.6188,11.8562,21800.0
2008-10-13 10:00:00,11.98,12.0,11.68,12.0,9800.0,11.8463,11.866,11.5496,11.866,9800.0
2008-10-13 10:30:00,11.95,11.95,11.53,11.61,42200.0,11.8166,11.8166,11.4013,11.4804,42200.0
2008-10-13 11:00:00,11.65,11.75,11.56,11.67,4000.0,11.5199,11.6188,11.431,11.5397,4000.0
2008-10-13 11:30:00,11.74,11.88,11.67,11.7,20900.0,11.6089,11.7474,11.5397,11.5694,20900.0
2008-10-13 12:00:00,11.73,11.81,11.67,11.7,14200.0,11.5991,11.6782,11.5397,11.5694,14200.0
2008-10-13 12:30:00,11.68,11.79,11.63,11.66,8300.0,11.5496,11.6584,11.5002,11.5298,8300.0
2008-10-13 13:00:00,11.69,11.75,11.52,11.59,10700.0,11.5595,11.6188,11.3914,11.4606,10700.0
2008-10-13 13:30:00,11.67,11.73,11.52,11.66,9900.0,11.5397,11.5991,11.3914,11.5298,9900.0
2008-10-13 14:00:00,11.64,11.67,11.34,11.34,11700.0,11.5101,11.5397,11.2134,11.2134,11700.0
2008-10-13 14:30:00,11.37,11.73,11.35,11.6,16300.0,11.2431,11.5991,11.2233,11.4705,16300.0
2008-10-13 15:00:00,11.58,11.59,10.98,11.07,24200.0,11.4507,11.4606,10.8574,10.9464,24200.0
2008-10-13 15:30:00,11.08,11.61,11.05,11.49,53900.0,10.9563,11.4804,10.9266,11.3617,53900.0
2008-10-14 09:30:00,11.64,12.07,11.28,11.61,63400.0,11.5101,11.9353,11.1541,11.4804,63400.0
2008-10-14 10:00:00,11.53,11.75,11.47,11.66,54800.0,11.4013,11.6188,11.342,11.5298,54800.0
2008-10-14 10:30:00,11.66,11.71,11.27,11.44,36300.0,11.5298,11.5793,11.1442,11.3123,36300.0
2008-10-14 11:00:00,11.4,11.85,11.31,11.75,28600.0,11.2727,11.7177,11.1837,11.6188,28600.0
2008-10-14 11:30:00,11.74,11.87,11.36,11.36,28200.0,11.6089,11.7375,11.2332,11.2332,28200.0
2008-10-14 12:00:00,11.4,11.86,11.4,11.6,40300.0,11.2727,11.7276,11.2727,11.4705,40300.0
2008-10-14 12:30:00,11.67,11.78,11.6,11.68,28500.0,11.5397,11.6485,11.4705,11.5496,28500.0
2008-10-14 13:00:00,11.68,11.71,11.59,11.59,9200.0,11.5496,11.5793,11.4606,11.4606,9200.0
2008-10-14 13:30:00,11.58,11.64,11.25,11.56,26700.0,11.4507,11.5101,11.1244,11.431,26700.0
2008-10-14 14:00:00,11.55,11.55,11.18,11.41,24000.0,11.4211,11.4211,11.0552,11.2826,24000.0
2008-10-14 14:30:00,11.41,11.41,11.27,11.33,22500.0,11.2826,11.2826,11.1442,11.2035,22500.0
2008-10-14 15:00:00,11.36,11.63,11.3,11.63,21900.0,11.2332,11.5002,11.1739,11.5002,21900.0
2008-10-14 15:30:00,11.63,11.71,11.38,11.5,30300.0,11.5002,11.5793,11.253,11.3716,30300.0
2008-10-15 09:30:00,11.49,11.53,11.3,11.33,11000.0,11.3617,11.4013,11.1739,11.2035,11000.0
2008-10-15 10:00:00,11.33,11.34,11.01,11.05,5200.0,11.2035,11.2134,10.8871,10.9266,5200.0
2008-10-15 10:30:00,11.09,11.22,11.01,11.09,6600.0,10.9662,11.0947,10.8871,10.9662,6600.0
2008-10-15 11:00:00,11.1,11.11,11.04,11.08,1500.0,10.9761,10.986,10.9168,10.9563,1500.0
2008-10-15 11:30:00,11.04,11.08,10.9,10.94,6800.0,10.9168,10.9563,10.7783,10.8179,6800.0
2008-10-15 12:00:00,10.94,10.94,10.74,10.77,5700.0,10.8179,10.8179,10.6201,10.6498,5700.0
2008-10-15 12:30:00,10.77,10.95,10.76,10.83,15800.0,10.6498,10.8278,10.6399,10.7091,15800.0
2008-10-15 13:00:00,10.82,10.82,10.62,10.67,13000.0,10.6992,10.6992,10.5014,10.5509,13000.0
2008-10-15 13:30:00,10.65,10.66,10.47,10.47,2100.0,10.5311,10.541,10.3531,10.3531,2100.0
2008-10-15 14:00:00,10.4,10.59,10.24,10.53,6900.0,10.2839,10.4718,10.1257,10.4125,6900.0
2008-10-15 14:30:00,10.51,10.54,10.33,10.36,12700.0,10.3927,10.4223,10.2147,10.2443,12700.0
2008-10-15 15:00:00,10.29,10.53,10.25,10.3,11200.0,10.1751,10.4125,10.1356,10.185,11200.0
2008-10-15 15:30:00,10.28,10.38,10.05,10.3,35300.0,10.1652,10.2641,9.9378,10.185,35300.0
2008-10-16 09:30:00,10.46,11.34,10.46,10.92,17800.0,10.3432,11.2134,10.3432,10.7981,17800.0
2008-10-16 10:00:00,10.85,10.85,10.19,10.19,9100.0,10.7289,10.7289,10.0762,10.0762,9100.0
2008-10-16 10:30:00,10.11,10.14,9.81,9.81,17300.0,9.9971,10.0268,9.7005,9.7005,17300.0
2008-10-16 11:00:00,9.83,10.07,9.79,10.06,16300.0,9.7203,9.9576,9.6807,9.9477,16300.0
2008-10-16 11:30:00,10.06,10.25,10.06,10.14,5400.0,9.9477,10.1356,9.9477,10.0268,5400.0
2008-10-16 12:00:00,10.11,10.3,10.06,10.17,16700.0,9.9971,10.185,9.9477,10.0565,16700.0
2008-10-16 12:30:00,10.08,10.2,10.01,10.16,24000.0,9.9675,10.0861,9.8983,10.0466,24000.0
2008-10-16 13:00:00,10.15,10.31,10.14,10.18,19700.0,10.0367,10.1949,10.0268,10.0664,19700.0
2008-10-16 13:30:00,10.17,10.35,10.15,10.27,32300.0,10.0565,10.2345,10.0367,10.1554,32300.0
2008-10-16 14:00:00,10.28,10.33,10.08,10.09,25700.0,10.1652,10.2147,9.9675,9.9774,25700.0
2008-10-16 14:30:00,10.09,10.33,10.07,10.23,20200.0,9.9774,10.2147,9.9576,10.1158,20200.0
2008-10-16 15:00:00,10.23,10.61,10.17,10.28,26000.0,10.1158,10.4916,10.0565,10.1652,26000.0
2008-10-16 15:30:00,10.32,10.56,10.27,10.4,36100.0,10.2048,10.4421,10.1554,10.2839,36100.0
2008-10-17 09:30:00,10.29,10.35,10.03,10.35,41400.0,10.1751,10.2345,9.918,10.2345,41400.0
2008-10-17 10:00:00,10.4,10.52,10.36,10.51,16700.0,10.2839,10.4026,10.2443,10.3927,16700.0
2008-10-17 10:30:00,10.49,10.7,10.43,10.6,13600.0,10.3729,10.5806,10.3136,10.4817,13600.0
2008-10-17 11:00:00,10.58,10.66,10.29,10.29,34700.0,10.4619,10.541,10.1751,10.1751,34700.0
2008-10-17 11:30:00,10.33,10.51,10.29,10.45,27200.0,10.2147,10.3927,10.1751,10.3333,27200.0
2008-10-17 12:00:00,10.45,10.54,10.35,10.39,21400.0,10.3333,10.4223,10.2345,10.274,21400.0
2008-10-17 12:30:00,10.39,10.43,10.24,10.4,11900.0,10.274,10.3136,10.1257,10.2839,11900.0
2008-10-17 13:00:00,10.4,10.59,10.4,10.59,11600.0,10.2839,10.4718,10.2839,10.4718,11600.0
2008-10-17 13:30:00,10.62,10.83,10.55,10.82,13200.0,10.5014,10.7091,10.4322,10.6992,13200.0
2008-10-17 14:00:00,10.84,10.96,10.76,10.87,6500.0,10.719,10.8377,10.6399,10.7487,6500.0
2008-10-17 14:30:00,10.88,10.95,10.75,10.9,8700.0,10.7585,10.8278,10.63,10.7783,8700.0
2008-10-17 15:00:00,10.94,10.96,10.64,10.9,11300.0,10.8179,10.8377,10.5212,10.7783,11300.0
2008-10-17 15:30:00,10.93,10.95,10.51,10.59,34900.0,10.808,10.8278,10.3927,10.4718,34900.0
2008-10-20 09:30:00,10.69,10.84,10.69,10.79,11600.0,10.5707,10.719,10.5707,10.6695,11600.0
2008-10-20 10:00:00,10.82,10.85,10.5,10.5,24600.0,10.6992,10.7289,10.3828,10.3828,24600.0
2008-10-20 10:30:00,10.5,10.5,10.33,10.36,11000.0,10.3828,10.3828,10.2147,10.2443,11000.0
2008-10-20 11:00:00,10.35,10.47,10.35,10.47,21300.0,10.2345,10.3531,10.2345,10.3531,21300.0
2008-10-20 11:30:00,10.45,10.63,10.41,10.57,17000.0,10.3333,10.5113,10.2938,10.452,17000.0
2008-10-20 12:00:00,10.56,10.66,10.55,10.64,16500.0,10.4421,10.541,10.4322,10.5212,16500.0
2008-10-20 12:30:00,10.61,10.65,10.52,10.6,28000.0,10.4916,10.5311,10.4026,10.4817,28000.0
2008-10-20 13:00:00,10.61,10.67,10.56,10.65,19700.0,10.4916,10.5509,10.4421,10.5311,19700.0
2008-10-20 13:30:00,10.66,10.68,10.57,10.57,23500.0,10.541,10.5608,10.452,10.452,23500.0
2008-10-20 14:00:00,10.56,10.79,10.55,10.58,18000.0,10.4421,10.6695,10.4322,10.4619,18000.0
2008-10-20 14:30:00,10.59,10.66,10.5,10.55,90100.0,10.4718,10.541,10.3828,10.4322,90100.0
2008-10-20 15:00:00,10.56,10.7,10.56,10.63,8900.0,10.4421,10.5806,10.4421,10.5113,8900.0
2008-10-20 15:30:00,10.63,10.7,10.59,10.6,49700.0,10.5113,10.5806,10.4718,10.4817,49700.0
2008-10-21 09:30:00,10.44,10.95,10.44,10.71,117100.0,10.3235,10.8278,10.3235,10.5904,117100.0
2008-10-21 10:00:00,10.71,10.85,10.58,10.58,21400.0,10.5904,10.7289,10.4619,10.4619,21400.0
2008-10-21 10:30:00,10.6,10.61,10.25,10.25,12900.0,10.4817,10.4916,10.1356,10.1356,12900.0
2008-10-21 11:00:00,10.26,10.33,10.16,10.16,8800.0,10.1455,10.2147,10.0466,10.0466,8800.0
2008-10-21 11:30:00,10.15,10.31,10.06,10.06,15500.0,10.0367,10.1949,9.9477,9.9477,15500.0
2008-10-21 12:00:00,10.11,10.13,9.84,9.96,18000.0,9.9971,10.0169,9.7302,9.8488,18000.0
2008-10-21 12:30:00,9.96,10.06,9.96,9.98,7300.0,9.8488,9.9477,9.8488,9.8686,7300.0
2008-10-21 13:00:00,9.99,10.22,9.99,10.14,3000.0,9.8785,10.1059,9.8785,10.0268,3000.0
2008-10-21 13:30:00,10.15,10.29,10.14,10.15,5200.0,10.0367,10.1751,10.0268,10.0367,5200.0
2008-10-21 14:00:00,10.16,10.31,10.14,10.28,7100.0,10.0466,10.1949,10.0268,10.1652,7100.0
2008-10-21 14:30:00,10.27,10.37,10.22,10.35,10500.0,10.1554,10.2542,10.1059,10.2345,10500.0
2008-10-21 15:00:00,10.36,10.36,10.03,10.16,6800.0,10.2443,10.2443,9.918,10.0466,6800.0
2008-10-21 15:30:00,10.16,10.3,10.09,10.25,43900.0,10.0466,10.185,9.9774,10.1356,43900.0
2008-10-22 09:30:00,9.97,10.87,9.83,10.09,28400.0,9.8587,10.7487,9.7203,9.9774,28400.0
2008-10-22 10:00:00,10.08,10.11,9.9,10.03,6400.0,9.9675,9.9971,9.7895,9.918,6400.0
2008-10-22 10:30:00,10.02,10.11,9.93,10.0,37200.0,9.9081,9.9971,9.8191,9.8884,37200.0
2008-10-22 11:00:00,10.0,10.0,9.79,9.88,23400.0,9.8884,9.8884,9.6807,9.7697,23400.0
2008-10-22 11:30:00,9.88,10.0,9.84,9.84,8400.0,9.7697,9.8884,9.7302,9.7302,8400.0
2008-10-22 12:00:00,9.84,9.86,9.72,9.86,14200.0,9.7302,9.7499,9.6115,9.7499,14200.0
2008-10-22 12:30:00,9.85,9.85,9.76,9.77,2000.0,9.74,9.74,9.651,9.6609,2000.0
2008-10-22 13:00:00,9.77,9.78,9.6,9.6,3900.0,9.6609,9.6708,9.4928,9.4928,3900.0
2008-10-22 13:30:00,9.59,9.69,9.55,9.63,6400.0,9.4829,9.5818,9.4434,9.5225,6400.0
2008-10-22 14:00:00,9.62,9.83,9.56,9.76,12000.0,9.5126,9.7203,9.4533,9.651,12000.0
2008-10-22 14:30:00,9.72,9.72,9.56,9.56,11300.0,9.6115,9.6115,9.4533,9.4533,11300.0
2008-10-22 15:00:00,9.59,9.61,9.44,9.44,5400.0,9.4829,9.5027,9.3346,9.3346,5400.0
2008-10-22 15:30:00,9.44,9.54,8.95,9.38,65500.0,9.3346,9.4335,8.8501,9.2753,65500.0
2008-10-23 09:30:00,9.41,9.41,8.96,9.07,6600.0,9.305,9.305,8.86,8.9687,6600.0
2008-10-23 10:00:00,9.09,9.12,9.01,9.01,9500.0,8.9885,9.0182,8.9094,8.9094,9500.0
2008-10-23 10:30:00,9.04,9.12,9.02,9.12,9800.0,8.9391,9.0182,8.9193,9.0182,9800.0
2008-10-23 11:00:00,9.11,9.14,9.08,9.11,6400.0,9.0083,9.038,8.9786,9.0083,6400.0
2008-10-23 11:30:00,9.12,9.12,9.08,9.1,6800.0,9.0182,9.0182,8.9786,8.9984,6800.0
2008-10-23 12:00:00,9.1,9.1,8.82,8.82,28100.0,8.9984,8.9984,8.7215,8.7215,28100.0
2008-10-23 12:30:00,8.82,8.88,8.68,8.75,10800.0,8.7215,8.7809,8.5831,8.6523,10800.0
2008-10-23 13:00:00,8.75,8.75,8.6,8.6,8800.0,8.6523,8.6523,8.504,8.504,8800.0
2008-10-23 13:30:00,8.59,8.62,8.51,8.55,14100.0,8.4941,8.5238,8.415,8.4546,14100.0
2008-10-23 14:00:00,8.55,8.63,8.4,8.62,18100.0,8.4546,8.5337,8.3062,8.5238,18100.0
2008-10-23 14:30:00,8.63,8.88,8.63,8.79,31800.0,8.5337,8.7809,8.5337,8.6919,31800.0
2008-10-23 15:00:00,8.76,9.04,8.75,9.0,22300.0,8.6622,8.9391,8.6523,8.8995,22300.0
2008-10-23 15:30:00,9.0,9.33,9.0,9.32,48700.0,8.8995,9.2258,8.8995,9.216,48700.0
2008-10-24 09:30:00,8.57,9.42,8.57,9.0,13200.0,8.4743,9.3148,8.4743,8.8995,13200.0
2008-10-24 10:00:00,9.06,9.07,8.92,9.06,6600.0,8.9589,8.9687,8.8204,8.9589,6600.0
2008-10-24 10:30:00,9.06,9.2,9.06,9.2,2700.0,8.9589,9.0973,8.9589,9.0973,2700.0
2008-10-24 11:00:00,9.19,9.27,9.09,9.25,6100.0,9.0874,9.1665,8.9885,9.1467,6100.0
2008-10-24 11:30:00,9.2,9.23,9.18,9.2,2900.0,9.0973,9.127,9.0775,9.0973,2900.0
2008-10-24 12:00:00,9.17,9.19,9.02,9.11,37600.0,9.0676,9.0874,8.9193,9.0083,37600.0
2008-10-24 12:30:00,9.1,9.2,9.07,9.1,11200.0,8.9984,9.0973,8.9687,8.9984,11200.0
2008-10-24 13:00:00,9.1,9.16,9.04,9.1,12700.0,8.9984,9.0577,8.9391,8.9984,12700.0
2008-10-24 13:30:00,9.09,9.09,9.01,9.06,7600.0,8.9885,8.9885,8.9094,8.9589,7600.0
2008-10-24 14:00:00,9.03,9.21,9.0,9.17,23300.0,8.9292,9.1072,8.8995,9.0676,23300.0
2008-10-24 14:30:00,9.18,9.36,9.18,9.3,12500.0,9.0775,9.2555,9.0775,9.1962,12500.0
2008-10-24 15:00:00,9.3,9.35,9.13,9.2,34800.0,9.1962,9.2456,9.0281,9.0973,34800.0
2008-10-24 15:30:00,9.17,9.21,8.97,8.97,50400.0,9.0676,9.1072,8.8699,8.8699,50400.0
2008-10-27 09:30:00,8.77,9.45,8.45,8.88,15400.0,8.6721,9.3445,8.3557,8.7809,15400.0
2008-10-27 10:00:00,8.95,9.09,8.83,8.88,6400.0,8.8501,8.9885,8.7314,8.7809,6400.0
2008-10-27 10:30:00,8.86,8.95,8.72,8.94,2200.0,8.7611,8.8501,8.6227,8.8402,2200.0
2008-10-27 11:00:00,8.94,9.04,8.89,8.89,4000.0,8.8402,8.9391,8.7908,8.7908,4000.0
2008-10-27 11:30:00,8.89,8.9,8.72,8.78,3700.0,8.7908,8.8006,8.6227,8.682,3700.0
2008-10-27 12:00:00,8.81,8.83,8.64,8.65,8100.0,8.7117,8.7314,8.5435,8.5534,8100.0
2008-10-27 12:30:00,8.64,8.69,8.61,8.65,5400.0,8.5435,8.593,8.5139,8.5534,5400.0
2008-10-27 13:00:00,8.66,8.67,8.55,8.6,8100.0,8.5633,8.5732,8.4546,8.504,8100.0
2008-10-27 13:30:00,8.57,8.59,8.42,8.42,18900.0,8.4743,8.4941,8.326,8.326,18900.0
2008-10-27 14:00:00,8.43,8.43,8.27,8.27,6500.0,8.3359,8.3359,8.1777,8.1777,6500.0
2008-10-27 14:30:00,8.31,8.36,8.28,8.3,13400.0,8.2172,8.2667,8.1876,8.2073,13400.0
2008-10-27 15:00:00,8.31,8.41,8.26,8.28,13200.0,8.2172,8.3161,8.1678,8.1876,13200.0
2008-10-27 15:30:00,8.31,8.34,8.0,8.05,28700.0,8.2172,8.2469,7.9107,7.9601,28700.0
2008-10-28 09:30:00,8.19,8.28,8.05,8.28,3800.0,8.0986,8.1876,7.9601,8.1876,3800.0
2008-10-28 10:00:00,8.28,8.29,8.0,8.04,5600.0,8.1876,8.1975,7.9107,7.9502,5600.0
2008-10-28 10:30:00,8.04,8.09,7.71,7.72,7300.0,7.9502,7.9997,7.6239,7.6338,7300.0
2008-10-28 11:00:00,7.73,7.84,7.71,7.81,6200.0,7.6437,7.7525,7.6239,7.7228,6200.0
2008-10-28 11:30:00,7.79,7.84,7.79,7.81,3600.0,7.703,7.7525,7.703,7.7228,3600.0
2008-10-28 12:00:00,7.81,7.89,7.75,7.81,13000.0,7.7228,7.8019,7.6635,7.7228,13000.0
2008-10-28 12:30:00,7.82,7.9,7.81,7.9,6800.0,7.7327,7.8118,7.7228,7.8118,6800.0
2008-10-28 13:00:00,7.91,8.12,7.91,8.06,6500.0,7.8217,8.0294,7.8217,7.97,6500.0
2008-10-28 13:30:00,8.05,8.08,7.97,8.01,5600.0,7.9601,7.9898,7.881,7.9206,5600.0
2008-10-28 14:00:00,8.01,8.26,7.99,8.26,5700.0,7.9206,8.1678,7.9008,8.1678,5700.0
2008-10-28 14:30:00,8.26,8.61,8.23,8.5,26400.0,8.1678,8.5139,8.1381,8.4051,26400.0
2008-10-28 15:00:00,8.49,8.82,8.46,8.79,16200.0,8.3952,8.7215,8.3656,8.6919,16200.0
2008-10-28 15:30:00,8.77,9.2,8.6,9.17,66400.0,8.6721,9.0973,8.504,9.0676,66400.0
2008-10-29 09:30:00,9.07,9.2,9.05,9.05,11000.0,8.9687,9.0973,8.949,8.949,11000.0
2008-10-29 10:00:00,9.01,9.2,8.92,9.19,8700.0,8.9094,9.0973,8.8204,9.0874,8700.0
2008-10-29 10:30:00,9.19,9.2,8.93,8.97,13900.0,9.0874,9.0973,8.8303,8.8699,13900.0
2008-10-29 11:00:00,8.96,9.1,8.96,9.1,7100.0,8.86,8.9984,8.86,8.9984,7100.0
2008-10-29 11:30:00,9.09,9.1,9.05,9.1,3200.0,8.9885,8.9984,8.949,8.9984,3200.0
2008-10-29 12:00:00,9.12,9.27,9.11,9.27,3400.0,9.0182,9.1665,9.0083,9.1665,3400.0
2008-10-29 12:30:00,9.32,9.34,9.25,9.32,4100.0,9.216,9.2357,9.1467,9.216,4100.0
2008-10-29 13:00:00,9.34,9.65,9.32,9.65,12300.0,9.2357,9.5423,9.216,9.5423,12300.0
2008-10-29 13:30:00,9.65,9.85,9.65,9.8,12300.0,9.5423,9.74,9.5423,9.6906,12300.0
2008-10-29 14:00:00,9.8,9.89,9.65,9.7,11900.0,9.6906,9.7796,9.5423,9.5917,11900.0
2008-10-29 14:30:00,9.69,9.79,9.45,9.72,25300.0,9.5818,9.6807,9.3445,9.6115,25300.0
2008-10-29 15:00:00,9.72,10.05,9.64,9.99,12200.0,9.6115,9.9378,9.5324,9.8785,12200.0
2008-10-29 15:30:00,9.97,10.15,9.78,9.8,27900.0,9.8587,10.0367,9.6708,9.6906,27900.0
2008-10-30 09:30:00,10.13,10.28,9.88,10.15,15200.0,10.0169,10.1652,9.7697,10.0367,15200.0
2008-10-30 10:00:00,10.15,10.15,9.87,9.93,32500.0,10.0367,10.0367,9.7598,9.8191,32500.0
2008-10-30 10:30:00,9.92,9.97,9.76,9.94,9000.0,9.8093,9.8587,9.651,9.829,9000.0
2008-10-30 11:00:00,9.91,10.0,9.69,9.7,10000.0,9.7994,9.8884,9.5818,9.5917,10000.0
2008-10-30 11:30:00,9.71,9.73,9.52,9.56,4100.0,9.6016,9.6214,9.4137,9.4533,4100.0
2008-10-30 12:00:00,9.51,9.53,9.32,9.32,5900.0,9.4038,9.4236,9.216,9.216,5900.0
2008-10-30 12:30:00,9.3,9.45,9.3,9.34,12000.0,9.1962,9.3445,9.1962,9.2357,12000.0
2008-10-30 13:00:00,9.37,9.56,9.35,9.51,25600.0,9.2654,9.4533,9.2456,9.4038,25600.0
2008-10-30 13:30:00,9.51,9.55,9.38,9.43,11000.0,9.4038,9.4434,9.2753,9.3247,11000.0
2008-10-30 14:00:00,9.41,9.42,9.28,9.29,18800.0,9.305,9.3148,9.1764,9.1863,18800.0
2008-10-30 14:30:00,9.29,9.3,9.16,9.29,13800.0,9.1863,9.1962,9.0577,9.1863,13800.0
2008-10-30 15:00:00,9.28,9.3,9.13,9.3,20000.0,9.1764,9.1962,9.0281,9.1962,20000.0
2008-10-30 15:30:00,9.3,9.34,9.16,9.28,38900.0,9.1962,9.2357,9.0577,9.1764,38900.0
2008-10-31 09:30:00,9.22,9.76,8.93,9.05,5300.0,9.1171,9.651,8.8303,8.949,5300.0
2008-10-31 10:00:00,9.05,9.22,9.04,9.13,11800.0,8.949,9.1171,8.9391,9.0281,11800.0
2008-10-31 10:30:00,9.16,9.26,9.08,9.23,10200.0,9.0577,9.1566,8.9786,9.127,10200.0
2008-10-31 11:00:00,9.23,9.35,9.22,9.23,8900.0,9.127,9.2456,9.1171,9.127,8900.0
2008-10-31 11:30:00,9.23,9.27,9.18,9.2,7100.0,9.127,9.1665,9.0775,9.0973,7100.0
2008-10-31 12:00:00,9.19,9.2,9.05,9.09,5100.0,9.0874,9.0973,8.949,8.9885,5100.0
2008-10-31 12:30:00,9.13,9.14,9.03,9.14,10800.0,9.0281,9.038,8.9292,9.038,10800.0
2008-10-31 13:00:00,9.13,9.14,9.0,9.04,19200.0,9.0281,9.038,8.8995,8.9391,19200.0
2008-10-31 13:30:00,9.04,9.11,9.01,9.06,12400.0,8.9391,9.0083,8.9094,8.9589,12400.0
2008-10-31 14:00:00,9.1,9.13,9.0,9.01,8000.0,8.9984,9.0281,8.8995,8.9094,8000.0
2008-10-31 14:30:00,9.01,9.03,8.9,8.97,7000.0,8.9094,8.9292,8.8006,8.8699,7000.0
2008-10-31 15:00:00,8.98,9.04,8.81,8.81,16500.0,8.8798,8.9391,8.7117,8.7117,16500.0
2008-10-31 15:30:00,8.83,8.85,8.62,8.79,39300.0,8.7314,8.7512,8.5238,8.6919,39300.0
2008-11-03 09:30:00,8.81,9.17,8.81,9.14,9300.0,8.7117,9.0676,8.7117,9.038,9300.0
2008-11-03 10:00:00,9.14,9.19,8.95,8.95,25500.0,9.038,9.0874,8.8501,8.8501,25500.0
2008-11-03 10:30:00,8.95,9.14,8.88,9.1,22900.0,8.8501,9.038,8.7809,8.9984,22900.0
2008-11-03 11:00:00,9.1,9.1,8.94,8.97,13600.0,8.9984,8.9984,8.8402,8.8699,13600.0
2008-11-03 11:30:00,9.0,9.1,9.0,9.03,7000.0,8.8995,8.9984,8.8995,8.9292,7000.0
2008-11-03 12:00:00,9.06,9.12,9.02,9.12,14700.0,8.9589,9.0182,8.9193,9.0182,14700.0
2008-11-03 12:30:00,9.13,9.2,9.08,9.08,14000.0,9.0281,9.0973,8.9786,8.9786,14000.0
2008-11-03 13:00:00,9.09,9.16,9.05,9.06,8400.0,8.9885,9.0577,8.949,8.9589,8400.0
2008-11-03 13:30:00,9.05,9.05,8.98,9.0,6500.0,8.949,8.949,8.8798,8.8995,6500.0
2008-11-03 14:00:00,9.0,9.07,8.97,9.07,6000.0,8.8995,8.9687,8.8699,8.9687,6000.0
2008-11-03 14:30:00,9.06,9.19,9.03,9.16,15400.0,8.9589,9.0874,8.9292,9.0577,15400.0
2008-11-03 15:00:00,9.14,9.14,9.01,9.03,11400.0,9.038,9.038,8.9094,8.9292,11400.0
2008-11-03 15:30:00,9.03,9.13,8.95,9.04,24400.0,8.9292,9.0281,8.8501,8.9391,24400.0
2008-11-04 09:30:00,9.23,9.36,9.22,9.34,2000.0,9.127,9.2555,9.1171,9.2357,2000.0
2008-11-04 10:00:00,9.35,9.42,9.34,9.41,3800.0,9.2456,9.3148,9.2357,9.305,3800.0
2008-11-04 10:30:00,9.42,9.76,9.42,9.76,11400.0,9.3148,9.651,9.3148,9.651,11400.0
2008-11-04 11:00:00,9.79,10.01,9.77,10.01,27100.0,9.6807,9.8983,9.6609,9.8983,27100.0
2008-11-04 11:30:00,10.0,10.3,10.0,10.25,21800.0,9.8884,10.185,9.8884,10.1356,21800.0
2008-11-04 12:00:00,10.25,10.4,10.11,10.12,17500.0,10.1356,10.2839,9.9971,10.007,17500.0
2008-11-04 12:30:00,10.12,10.18,10.07,10.18,8300.0,10.007,10.0664,9.9576,10.0664,8300.0
2008-11-04 13:00:00,10.17,10.17,9.99,10.0,21400.0,10.0565,10.0565,9.8785,9.8884,21400.0
2008-11-04 13:30:00,10.0,10.0,9.88,9.89,9800.0,9.8884,9.8884,9.7697,9.7796,9800.0
2008-11-04 14:00:00,9.89,10.0,9.79,9.9,25800.0,9.7796,9.8884,9.6807,9.7895,25800.0
2008-11-04 14:30:00,9.87,10.03,9.81,9.88,25000.0,9.7598,9.918,9.7005,9.7697,25000.0
2008-11-04 15:00:00,9.88,9.98,9.87,9.9,11000.0,9.7697,9.8686,9.7598,9.7895,11000.0
2008-11-04 15:30:00,9.91,10.1,9.9,10.0,49100.0,9.7994,9.9873,9.7895,9.8884,49100.0
2008-11-05 09:30:00,9.93,9.93,9.68,9.7,5500.0,9.8191,9.8191,9.5719,9.5917,5500.0
2008-11-05 10:00:00,9.68,9.68,9.53,9.53,12100.0,9.5719,9.5719,9.4236,9.4236,12100.0
2008-11-05 10:30:00,9.56,9.71,9.56,9.7,8000.0,9.4533,9.6016,9.4533,9.5917,8000.0
2008-11-05 11:00:00,9.69,9.7,9.51,9.51,9000.0,9.5818,9.5917,9.4038,9.4038,9000.0
2008-11-05 11:30:00,9.54,9.58,9.43,9.43,6600.0,9.4335,9.4731,9.3247,9.3247,6600.0
2008-11-05 12:00:00,9.45,9.45,9.28,9.28,12000.0,9.3445,9.3445,9.1764,9.1764,12000.0
2008-11-05 12:30:00,9.28,9.29,9.14,9.15,5400.0,9.1764,9.1863,9.038,9.0479,5400.0
2008-11-05 13:00:00,9.13,9.27,9.13,9.26,4500.0,9.0281,9.1665,9.0281,9.1566,4500.0
2008-11-05 13:30:00,9.26,9.26,9.09,9.2,6700.0,9.1566,9.1566,8.9885,9.0973,6700.0
2008-11-05 14:00:00,9.23,9.23,9.01,9.02,17200.0,9.127,9.127,8.9094,8.9193,17200.0
2008-11-05 14:30:00,9.03,9.04,8.98,9.02,12100.0,8.9292,8.9391,8.8798,8.9193,12100.0
2008-11-05 15:00:00,9.02,9.06,9.0,9.06,11700.0,8.9193,8.9589,8.8995,8.9589,11700.0
2008-11-05 15:30:00,9.06,9.08,8.81,8.88,20300.0,8.9589,8.9786,8.7117,8.7809,20300.0
2008-11-06 09:30:00,8.85,9.03,8.85,8.97,6200.0,8.7512,8.9292,8.7512,8.8699,6200.0
2008-11-06 10:00:00,8.97,9.1,8.95,9.0,7200.0,8.8699,8.9984,8.8501,8.8995,7200.0
2008-11-06 10:30:00,9.0,9.07,8.85,9.07,23000.0,8.8995,8.9687,8.7512,8.9687,23000.0
2008-11-06 11:00:00,9.09,9.13,8.97,8.98,6500.0,8.9885,9.0281,8.8699,8.8798,6500.0
2008-11-06 11:30:00,8.98,9.11,8.98,9.1,6700.0,8.8798,9.0083,8.8798,8.9984,6700.0
2008-11-06 12:00:00,9.09,9.1,9.02,9.07,10200.0,8.9885,8.9984,8.9193,8.9687,10200.0
2008-11-06 12:30:00,9.08,9.08,9.02,9.02,5800.0,8.9786,8.9786,8.9193,8.9193,5800.0
2008-11-06 13:00:00,9.03,9.03,8.98,9.03,9000.0,8.9292,8.9292,8.8798,8.9292,9000.0
2008-11-06 13:30:00,9.01,9.02,8.95,9.02,6800.0,8.9094,8.9193,8.8501,8.9193,6800.0
2008-11-06 14:00:00,9.02,9.08,8.99,9.01,12900.0,8.9193,8.9786,8.8896,8.9094,12900.0
2008-11-06 14:30:00,9.02,9.06,8.9,8.91,20800.0,8.9193,8.9589,8.8006,8.8105,20800.0
2008-11-06 15:00:00,8.92,8.96,8.81,8.81,32100.0,8.8204,8.86,8.7117,8.7117,32100.0
2008-11-06 15:30:00,8.8,8.81,8.59,8.63,25900.0,8.7018,8.7117,8.4941,8.5337,25900.0
2008-11-07 09:30:00,8.73,8.86,8.65,8.76,32500.0,8.6325,8.7611,8.5534,8.6622,32500.0
2008-11-07 10:00:00,8.77,8.89,8.73,8.75,48800.0,8.6721,8.7908,8.6325,8.6523,48800.0
2008-11-07 10:30:00,8.83,8.96,8.76,8.84,24800.0,8.7314,8.86,8.6622,8.7413,24800.0
2008-11-07 11:00:00,8.84,8.9,8.68,8.68,8900.0,8.7413,8.8006,8.5831,8.5831,8900.0
2008-11-07 11:30:00,8.67,8.72,8.66,8.72,3000.0,8.5732,8.6227,8.5633,8.6227,3000.0
2008-11-07 12:00:00,8.71,8.74,8.53,8.67,13400.0,8.6128,8.6424,8.4348,8.5732,13400.0
2008-11-07 12:30:00,8.63,8.72,8.59,8.7,9300.0,8.5337,8.6227,8.4941,8.6029,9300.0
2008-11-07 13:00:00,8.7,8.71,8.66,8.69,2100.0,8.6029,8.6128,8.5633,8.593,2100.0
2008-11-07 13:30:00,8.7,8.81,8.65,8.81,13000.0,8.6029,8.7117,8.5534,8.7117,13000.0
2008-11-07 14:00:00,8.81,8.84,8.77,8.82,3900.0,8.7117,8.7413,8.6721,8.7215,3900.0
2008-11-07 14:30:00,8.84,8.93,8.81,8.85,11000.0,8.7413,8.8303,8.7117,8.7512,11000.0
2008-11-07 15:00:00,8.81,8.89,8.64,8.64,27500.0,8.7117,8.7908,8.5435,8.5435,27500.0
2008-11-07 15:30:00,8.62,8.73,8.55,8.73,21800.0,8.5238,8.6325,8.4546,8.6325,21800.0
2008-11-10 09:30:00,9.1,9.32,8.77,9.23,32200.0,8.9984,9.216,8.6721,9.127,32200.0
2008-11-10 10:00:00,9.23,9.25,9.04,9.11,46200.0,9.127,9.1467,8.9391,9.0083,46200.0
2008-11-10 10:30:00,9.11,9.14,9.02,9.05,8800.0,9.0083,9.038,8.9193,8.949,8800.0
2008-11-10 11:00:00,9.05,9.07,8.91,9.07,12200.0,8.949,8.9687,8.8105,8.9687,12200.0
2008-11-10 11:30:00,9.05,9.05,9.0,9.01,4900.0,8.949,8.949,8.8995,8.9094,4900.0
2008-11-10 12:00:00,9.0,9.04,8.99,8.99,29500.0,8.8995,8.9391,8.8896,8.8896,29500.0
2008-11-10 12:30:00,8.98,9.02,8.98,8.99,8800.0,8.8798,8.9193,8.8798,8.8896,8800.0
2008-11-10 13:00:00,8.99,9.14,8.94,9.1,16800.0,8.8896,9.038,8.8402,8.9984,16800.0
2008-11-10 13:30:00,9.11,9.27,9.09,9.25,24900.0,9.0083,9.1665,8.9885,9.1467,24900.0
2008-11-10 14:00:00,9.26,9.29,9.13,9.22,8800.0,9.1566,9.1863,9.0281,9.1171,8800.0
2008-11-10 14:30:00,9.22,9.22,9.12,9.21,21000.0,9.1171,9.1171,9.0182,9.1072,21000.0
2008-11-10 15:00:00,9.17,9.24,9.05,9.09,28600.0,9.0676,9.1369,8.949,8.9885,28600.0
2008-11-10 15:30:00,9.08,9.15,9.02,9.04,32400.0,8.9786,9.0479,8.9193,8.9391,32400.0
2008-11-11 09:30:00,8.98,8.98,8.68,8.68,9800.0,8.8798,8.8798,8.5831,8.5831,9800.0
2008-11-11 10:00:00,8.69,8.87,8.64,8.79,5200.0,8.593,8.771,8.5435,8.6919,5200.0
2008-11-11 10:30:00,8.76,8.79,8.71,8.72,26500.0,8.6622,8.6919,8.6128,8.6227,26500.0
2008-11-11 11:00:00,8.73,8.82,8.67,8.78,10500.0,8.6325,8.7215,8.5732,8.682,10500.0
2008-11-11 11:30:00,8.77,8.83,8.77,8.83,900.0,8.6721,8.7314,8.6721,8.7314,900.0
2008-11-11 12:00:00,8.83,8.83,8.66,8.67,3900.0,8.7314,8.7314,8.5633,8.5732,3900.0
2008-11-11 12:30:00,8.69,8.74,8.67,8.74,4100.0,8.593,8.6424,8.5732,8.6424,4100.0
2008-11-11 13:00:00,8.75,8.79,8.74,8.77,2400.0,8.6523,8.6919,8.6424,8.6721,2400.0
2008-11-11 13:30:00,8.79,8.97,8.67,8.97,9500.0,8.6919,8.8699,8.5732,8.8699,9500.0
2008-11-11 14:00:00,8.99,9.04,8.9,8.94,19000.0,8.8896,8.9391,8.8006,8.8402,19000.0
2008-11-11 14:30:00,8.92,8.94,8.63,8.65,58500.0,8.8204,8.8402,8.5337,8.5534,58500.0
2008-11-11 15:00:00,8.65,8.67,8.35,8.36,57000.0,8.5534,8.5732,8.2568,8.2667,57000.0
2008-11-11 15:30:00,8.36,8.57,8.21,8.57,77500.0,8.2667,8.4743,8.1184,8.4743,77500.0
2008-11-12 09:30:00,8.44,8.58,8.41,8.58,23100.0,8.3458,8.4842,8.3161,8.4842,23100.0
2008-11-12 10:00:00,8.57,8.68,8.35,8.39,18900.0,8.4743,8.5831,8.2568,8.2963,18900.0
2008-11-12 10:30:00,8.37,8.37,8.19,8.31,6200.0,8.2766,8.2766,8.0986,8.2172,6200.0
2008-11-12 11:00:00,8.3,8.31,8.27,8.28,10400.0,8.2073,8.2172,8.1777,8.1876,10400.0
2008-11-12 11:30:00,8.28,8.28,8.09,8.1,3400.0,8.1876,8.1876,7.9997,8.0096,3400.0
2008-11-12 12:00:00,8.09,8.11,7.89,7.93,21600.0,7.9997,8.0195,7.8019,7.8415,21600.0
2008-11-12 12:30:00,7.93,7.95,7.93,7.95,8100.0,7.8415,7.8613,7.8415,7.8613,8100.0
2008-11-12 13:00:00,7.95,7.95,7.88,7.89,8600.0,7.8613,7.8613,7.792,7.8019,8600.0
2008-11-12 13:30:00,7.88,7.9,7.86,7.89,8300.0,7.792,7.8118,7.7723,7.8019,8300.0
2008-11-12 14:00:00,7.89,7.89,7.76,7.79,17000.0,7.8019,7.8019,7.6734,7.703,17000.0
2008-11-12 14:30:00,7.8,7.86,7.77,7.86,11100.0,7.7129,7.7723,7.6833,7.7723,11100.0
2008-11-12 15:00:00,7.87,7.97,7.84,7.97,15200.0,7.7821,7.881,7.7525,7.881,15200.0
2008-11-12 15:30:00,7.97,8.14,7.95,8.0,48400.0,7.881,8.0491,7.8613,7.9107,48400.0
2008-11-13 09:30:00,8.02,8.25,7.97,8.11,17000.0,7.9305,8.1579,7.881,8.0195,17000.0
2008-11-13 10:00:00,8.15,8.25,8.11,8.22,15300.0,8.059,8.1579,8.0195,8.1282,15300.0
2008-11-13 10:30:00,8.22,8.24,7.95,7.96,4100.0,8.1282,8.148,7.8613,7.8711,4100.0
2008-11-13 11:00:00,7.95,8.0,7.9,7.91,7900.0,7.8613,7.9107,7.8118,7.8217,7900.0
2008-11-13 11:30:00,7.92,7.93,7.74,7.75,5900.0,7.8316,7.8415,7.6536,7.6635,5900.0
2008-11-13 12:00:00,7.74,7.77,7.53,7.53,6600.0,7.6536,7.6833,7.4459,7.4459,6600.0
2008-11-13 12:30:00,7.55,7.55,7.18,7.18,15100.0,7.4657,7.4657,7.0998,7.0998,15100.0
2008-11-13 13:00:00,7.16,7.41,7.16,7.41,30300.0,7.0801,7.3273,7.0801,7.3273,30300.0
2008-11-13 13:30:00,7.42,7.69,7.39,7.58,24600.0,7.3372,7.6042,7.3075,7.4954,24600.0
2008-11-13 14:00:00,7.57,7.75,7.5,7.7,19000.0,7.4855,7.6635,7.4163,7.614,19000.0
2008-11-13 14:30:00,7.7,7.95,7.63,7.89,39100.0,7.614,7.8613,7.5448,7.8019,39100.0
2008-11-13 15:00:00,7.9,7.91,7.74,7.77,35300.0,7.8118,7.8217,7.6536,7.6833,35300.0
2008-11-13 15:30:00,7.77,8.08,7.77,8.07,40100.0,7.6833,7.9898,7.6833,7.9799,40100.0
2008-11-14 09:30:00,7.88,8.2,7.88,8.17,11300.0,7.792,8.1085,7.792,8.0788,11300.0
2008-11-14 10:00:00,8.17,8.17,8.01,8.01,6500.0,8.0788,8.0788,7.9206,7.9206,6500.0
2008-11-14 10:30:00,8.01,8.01,7.84,7.88,5300.0,7.9206,7.9206,7.7525,7.792,5300.0
2008-11-14 11:00:00,7.87,7.88,7.75,7.81,5900.0,7.7821,7.792,7.6635,7.7228,5900.0
2008-11-14 11:30:00,7.8,7.89,7.8,7.84,6500.0,7.7129,7.8019,7.7129,7.7525,6500.0
2008-11-14 12:00:00,7.8,7.84,7.77,7.84,4000.0,7.7129,7.7525,7.6833,7.7525,4000.0
2008-11-14 12:30:00,7.81,7.89,7.79,7.85,4100.0,7.7228,7.8019,7.703,7.7624,4100.0
2008-11-14 13:00:00,7.85,7.85,7.68,7.78,7500.0,7.7624,7.7624,7.5943,7.6932,7500.0
2008-11-14 13:30:00,7.79,7.87,7.7,7.76,8400.0,7.703,7.7821,7.614,7.6734,8400.0
2008-11-14 14:00:00,7.75,7.91,7.75,7.9,4500.0,7.6635,7.8217,7.6635,7.8118,4500.0
2008-11-14 14:30:00,7.9,8.07,7.87,8.07,4500.0,7.8118,7.9799,7.7821,7.9799,4500.0
2008-11-14 15:00:00,8.08,8.11,7.83,7.83,6300.0,7.9898,8.0195,7.7426,7.7426,6300.0
2008-11-14 15:30:00,7.84,7.84,7.6,7.6,21400.0,7.7525,7.7525,7.5152,7.5152,21400.0
2008-11-17 09:30:00,7.56,7.8,7.49,7.67,22300.0,7.4756,7.7129,7.4064,7.5844,22300.0
2008-11-17 10:00:00,7.71,7.72,7.54,7.69,3100.0,7.6239,7.6338,7.4558,7.6042,3100.0
2008-11-17 10:30:00,7.71,7.77,7.62,7.65,4000.0,7.6239,7.6833,7.5349,7.5646,4000.0
2008-11-17 11:00:00,7.66,7.78,7.66,7.76,3300.0,7.5745,7.6932,7.5745,7.6734,3300.0
2008-11-17 11:30:00,7.8,7.97,7.71,7.96,5900.0,7.7129,7.881,7.6239,7.8711,5900.0
2008-11-17 12:00:00,7.97,7.97,7.82,7.82,3900.0,7.881,7.881,7.7327,7.7327,3900.0
2008-11-17 12:30:00,7.84,7.89,7.76,7.81,6100.0,7.7525,7.8019,7.6734,7.7228,6100.0
2008-11-17 13:00:00,7.79,7.79,7.73,7.76,7000.0,7.703,7.703,7.6437,7.6734,7000.0
2008-11-17 13:30:00,7.79,7.81,7.71,7.77,9200.0,7.703,7.7228,7.6239,7.6833,9200.0
2008-11-17 14:00:00,7.78,7.8,7.67,7.67,11600.0,7.6932,7.7129,7.5844,7.5844,11600.0
2008-11-17 14:30:00,7.67,7.76,7.64,7.73,11400.0,7.5844,7.6734,7.5547,7.6437,11400.0
2008-11-17 15:00:00,7.72,7.85,7.71,7.78,17500.0,7.6338,7.7624,7.6239,7.6932,17500.0
2008-11-17 15:30:00,7.79,7.81,7.69,7.75,52300.0,7.703,7.7228,7.6042,7.6635,52300.0
2008-11-18 09:30:00,8.0,8.09,8.0,8.0,10800.0,7.9107,7.9997,7.9107,7.9107,10800.0
2008-11-18 10:00:00,8.0,8.04,8.0,8.03,7900.0,7.9107,7.9502,7.9107,7.9404,7900.0
2008-11-18 10:30:00,8.0,8.0,8.0,8.0,8100.0,7.9107,7.9107,7.9107,7.9107,8100.0
2008-11-18 11:00:00,8.0,8.1,8.0,8.08,3900.0,7.9107,8.0096,7.9107,7.9898,3900.0
2008-11-18 11:30:00,8.11,8.25,8.11,8.13,7400.0,8.0195,8.1579,8.0195,8.0392,7400.0
2008-11-18 12:00:00,8.13,8.17,8.0,8.0,6100.0,8.0392,8.0788,7.9107,7.9107,6100.0
2008-11-18 12:30:00,8.0,8.03,8.0,8.0,7800.0,7.9107,7.9404,7.9107,7.9107,7800.0
2008-11-18 13:00:00,8.04,8.04,8.0,8.0,11000.0,7.9502,7.9502,7.9107,7.9107,11000.0
2008-11-18 13:30:00,8.0,8.01,7.77,7.77,22700.0,7.9107,7.9206,7.6833,7.6833,22700.0
2008-11-18 14:00:00,7.77,7.81,7.61,7.69,19200.0,7.6833,7.7228,7.525,7.6042,19200.0
2008-11-18 14:30:00,7.69,7.71,7.35,7.38,12800.0,7.6042,7.6239,7.268,7.2976,12800.0
2008-11-18 15:00:00,7.38,7.52,7.33,7.37,13800.0,7.2976,7.4361,7.2482,7.2877,13800.0
2008-11-18 15:30:00,7.38,7.59,7.29,7.57,32900.0,7.2976,7.5053,7.2086,7.4855,32900.0
2008-11-19 09:30:00,7.52,7.92,7.52,7.81,33500.0,7.4361,7.8316,7.4361,7.7228,33500.0
2008-11-19 10:00:00,7.76,7.86,7.64,7.65,11000.0,7.6734,7.7723,7.5547,7.5646,11000.0
2008-11-19 10:30:00,7.67,7.68,7.6,7.67,13900.0,7.5844,7.5943,7.5152,7.5844,13900.0
2008-11-19 11:00:00,7.67,7.79,7.63,7.63,5200.0,7.5844,7.703,7.5448,7.5448,5200.0
2008-11-19 11:30:00,7.63,7.84,7.6,7.75,15600.0,7.5448,7.7525,7.5152,7.6635,15600.0
2008-11-19 12:00:00,7.75,7.75,7.6,7.6,5900.0,7.6635,7.6635,7.5152,7.5152,5900.0
2008-11-19 12:30:00,7.6,7.65,7.6,7.65,7200.0,7.5152,7.5646,7.5152,7.5646,7200.0
2008-11-19 13:00:00,7.65,7.73,7.55,7.55,11200.0,7.5646,7.6437,7.4657,7.4657,11200.0
2008-11-19 13:30:00,7.55,7.64,7.54,7.64,7000.0,7.4657,7.5547,7.4558,7.5547,7000.0
2008-11-19 14:00:00,7.62,7.65,7.55,7.56,6100.0,7.5349,7.5646,7.4657,7.4756,6100.0
2008-11-19 14:30:00,7.56,7.69,7.55,7.57,11000.0,7.4756,7.6042,7.4657,7.4855,11000.0
2008-11-19 15:00:00,7.57,7.65,7.55,7.56,8600.0,7.4855,7.5646,7.4657,7.4756,8600.0
2008-11-19 15:30:00,7.56,7.62,7.49,7.53,39600.0,7.4756,7.5349,7.4064,7.4459,39600.0
2008-11-20 09:30:00,7.47,7.6,7.31,7.47,10600.0,7.3866,7.5152,7.2284,7.3866,10600.0
2008-11-20 10:00:00,7.47,7.54,7.36,7.45,16200.0,7.3866,7.4558,7.2778,7.3668,16200.0
2008-11-20 10:30:00,7.46,7.62,7.4,7.57,26900.0,7.3767,7.5349,7.3174,7.4855,26900.0
2008-11-20 11:00:00,7.54,7.71,7.48,7.59,7300.0,7.4558,7.6239,7.3965,7.5053,7300.0
2008-11-20 11:30:00,7.54,7.54,7.4,7.42,4400.0,7.4558,7.4558,7.3174,7.3372,4400.0
2008-11-20 12:00:00,7.4,7.61,7.31,7.6,8700.0,7.3174,7.525,7.2284,7.5152,8700.0
2008-11-20 12:30:00,7.61,7.77,7.5,7.5,6400.0,7.525,7.6833,7.4163,7.4163,6400.0
2008-11-20 13:00:00,7.48,7.57,7.39,7.39,7100.0,7.3965,7.4855,7.3075,7.3075,7100.0
2008-11-20 13:30:00,7.39,7.41,7.29,7.36,4300.0,7.3075,7.3273,7.2086,7.2778,4300.0
2008-11-20 14:00:00,7.37,7.37,7.29,7.3,5600.0,7.2877,7.2877,7.2086,7.2185,5600.0
2008-11-20 14:30:00,7.25,7.33,7.25,7.29,11600.0,7.1691,7.2482,7.1691,7.2086,11600.0
2008-11-20 15:00:00,7.28,7.32,7.2,7.25,13200.0,7.1987,7.2383,7.1196,7.1691,13200.0
2008-11-20 15:30:00,7.26,7.31,7.15,7.17,41700.0,7.179,7.2284,7.0702,7.09,41700.0
2008-11-21 09:30:00,7.22,7.43,6.94,6.99,20300.0,7.1394,7.3471,6.8625,6.912,20300.0
2008-11-21 10:00:00,6.94,7.18,6.85,7.0,12000.0,6.8625,7.0998,6.7735,6.9219,12000.0
2008-11-21 10:30:00,7.0,7.14,6.93,6.98,7800.0,6.9219,7.0603,6.8526,6.9021,7800.0
2008-11-21 11:00:00,6.98,7.17,6.94,7.15,9000.0,6.9021,7.09,6.8625,7.0702,9000.0
2008-11-21 11:30:00,7.17,7.31,7.11,7.11,4300.0,7.09,7.2284,7.0306,7.0306,4300.0
2008-11-21 12:00:00,7.12,7.21,7.06,7.06,4500.0,7.0405,7.1295,6.9812,6.9812,4500.0
2008-11-21 12:30:00,7.07,7.25,7.07,7.22,5500.0,6.9911,7.1691,6.9911,7.1394,5500.0
2008-11-21 13:00:00,7.23,7.26,7.06,7.06,10400.0,7.1493,7.179,6.9812,6.9812,10400.0
2008-11-21 13:30:00,7.05,7.05,6.97,7.0,11900.0,6.9713,6.9713,6.8922,6.9219,11900.0
2008-11-21 14:00:00,7.0,7.07,6.96,7.01,15300.0,6.9219,6.9911,6.8823,6.9317,15300.0
2008-11-21 14:30:00,7.0,7.03,6.84,6.87,15200.0,6.9219,6.9515,6.7636,6.7933,15200.0
2008-11-21 15:00:00,6.87,7.18,6.87,7.18,11800.0,6.7933,7.0998,6.7933,7.0998,11800.0
2008-11-21 15:30:00,7.13,7.44,7.09,7.42,24000.0,7.0504,7.3569,7.0109,7.3372,24000.0
2008-11-24 09:30:00,7.54,7.68,7.51,7.6,6100.0,7.4558,7.5943,7.4262,7.5152,6100.0
2008-11-24 10:00:00,7.6,8.28,7.59,8.23,11500.0,7.5152,8.1876,7.5053,8.1381,11500.0
2008-11-24 10:30:00,8.23,8.39,8.07,8.1,19500.0,8.1381,8.2963,7.9799,8.0096,19500.0
2008-11-24 11:00:00,8.14,8.17,7.98,8.06,13300.0,8.0491,8.0788,7.8909,7.97,13300.0
2008-11-24 11:30:00,8.05,8.08,8.03,8.03,8900.0,7.9601,7.9898,7.9404,7.9404,8900.0
2008-11-24 12:00:00,8.04,8.08,7.96,8.05,9100.0,7.9502,7.9898,7.8711,7.9601,9100.0
2008-11-24 12:30:00,8.02,8.2,7.99,8.16,6500.0,7.9305,8.1085,7.9008,8.0689,6500.0
2008-11-24 13:00:00,8.16,8.27,8.16,8.25,8800.0,8.0689,8.1777,8.0689,8.1579,8800.0
2008-11-24 13:30:00,8.25,8.5,8.22,8.5,11100.0,8.1579,8.4051,8.1282,8.4051,11100.0
2008-11-24 14:00:00,8.5,8.51,8.33,8.48,9500.0,8.4051,8.415,8.237,8.3853,9500.0
2008-11-24 14:30:00,8.48,8.5,8.37,8.48,20400.0,8.3853,8.4051,8.2766,8.3853,20400.0
2008-11-24 15:00:00,8.48,8.88,8.47,8.88,21200.0,8.3853,8.7809,8.3754,8.7809,21200.0
2008-11-24 15:30:00,8.9,9.16,8.64,8.76,51800.0,8.8006,9.0577,8.5435,8.6622,51800.0
2008-11-25 09:30:00,7.34,8.1,7.03,7.51,68900.0,7.2581,8.0096,6.9515,7.4262,68900.0
2008-11-25 10:00:00,7.52,7.7,7.4,7.5,19500.0,7.4361,7.614,7.3174,7.4163,19500.0
2008-11-25 10:30:00,7.5,7.57,7.37,7.45,30400.0,7.4163,7.4855,7.2877,7.3668,30400.0
2008-11-25 11:00:00,7.44,7.45,7.17,7.22,12700.0,7.3569,7.3668,7.09,7.1394,12700.0
2008-11-25 11:30:00,7.22,7.24,7.1,7.19,18400.0,7.1394,7.1592,7.0207,7.1097,18400.0
2008-11-25 12:00:00,7.17,7.18,6.98,7.01,22400.0,7.09,7.0998,6.9021,6.9317,22400.0
2008-11-25 12:30:00,7.03,7.15,6.93,6.98,14300.0,6.9515,7.0702,6.8526,6.9021,14300.0
2008-11-25 13:00:00,6.98,7.04,6.86,6.89,18000.0,6.9021,6.9614,6.7834,6.8131,18000.0
2008-11-25 13:30:00,6.94,6.98,6.85,6.88,16900.0,6.8625,6.9021,6.7735,6.8032,16900.0
2008-11-25 14:00:00,6.89,6.97,6.87,6.87,20900.0,6.8131,6.8922,6.7933,6.7933,20900.0
2008-11-25 14:30:00,6.87,7.04,6.87,7.03,34300.0,6.7933,6.9614,6.7933,6.9515,34300.0
2008-11-25 15:00:00,7.04,7.06,6.91,6.94,26100.0,6.9614,6.9812,6.8329,6.8625,26100.0
2008-11-25 15:30:00,6.93,7.03,6.9,7.02,122700.0,6.8526,6.9515,6.823,6.9416,122700.0
2008-11-26 09:30:00,6.85,7.46,6.75,6.97,8800.0,6.7735,7.3767,6.6746,6.8922,8800.0
2008-11-26 10:00:00,6.98,7.28,6.97,7.26,3100.0,6.9021,7.1987,6.8922,7.179,3100.0
2008-11-26 10:30:00,7.28,7.31,7.14,7.16,12100.0,7.1987,7.2284,7.0603,7.0801,12100.0
2008-11-26 11:00:00,7.16,7.16,7.06,7.12,12600.0,7.0801,7.0801,6.9812,7.0405,12600.0
2008-11-26 11:30:00,7.12,7.33,7.1,7.26,10100.0,7.0405,7.2482,7.0207,7.179,10100.0
2008-11-26 12:00:00,7.3,7.3,7.17,7.19,9900.0,7.2185,7.2185,7.09,7.1097,9900.0
2008-11-26 12:30:00,7.19,7.19,7.02,7.05,32300.0,7.1097,7.1097,6.9416,6.9713,32300.0
2008-11-26 13:00:00,7.04,7.16,7.01,7.15,23000.0,6.9614,7.0801,6.9317,7.0702,23000.0
2008-11-26 13:30:00,7.15,7.15,6.97,6.98,15700.0,7.0702,7.0702,6.8922,6.9021,15700.0
2008-11-26 14:00:00,6.95,7.15,6.94,7.09,13400.0,6.8724,7.0702,6.8625,7.0109,13400.0
2008-11-26 14:30:00,7.08,7.15,6.94,7.11,52100.0,7.001,7.0702,6.8625,7.0306,52100.0
2008-11-26 15:00:00,7.11,7.17,7.04,7.05,24300.0,7.0306,7.09,6.9614,6.9713,24300.0
2008-11-26 15:30:00,7.05,7.14,7.0,7.07,43300.0,6.9713,7.0603,6.9219,6.9911,43300.0
2008-11-28 09:30:00,7.06,7.39,7.06,7.25,5500.0,6.9812,7.3075,6.9812,7.1691,5500.0
2008-11-28 10:00:00,7.25,7.25,7.14,7.16,25500.0,7.1691,7.1691,7.0603,7.0801,25500.0
2008-11-28 10:30:00,7.16,7.19,7.14,7.17,3400.0,7.0801,7.1097,7.0603,7.09,3400.0
2008-11-28 11:00:00,7.16,7.16,7.06,7.08,6100.0,7.0801,7.0801,6.9812,7.001,6100.0
2008-11-28 11:30:00,7.1,7.11,7.06,7.1,6200.0,7.0207,7.0306,6.9812,7.0207,6200.0
2008-11-28 12:00:00,7.14,7.17,7.11,7.15,14400.0,7.0603,7.09,7.0306,7.0702,14400.0
2008-11-28 12:30:00,7.15,7.19,7.1,7.19,31300.0,7.0702,7.1097,7.0207,7.1097,31300.0
2008-12-01 09:30:00,7.03,7.37,7.02,7.08,10600.0,6.9515,7.2877,6.9416,7.001,10600.0
2008-12-01 10:00:00,7.08,7.09,6.9,6.91,6300.0,7.001,7.0109,6.823,6.8329,6300.0
2008-12-01 10:30:00,6.92,6.92,6.87,6.88,7400.0,6.8428,6.8428,6.7933,6.8032,7400.0
2008-12-01 11:00:00,6.87,6.87,6.61,6.68,15800.0,6.7933,6.7933,6.5362,6.6054,15800.0
2008-12-01 11:30:00,6.72,6.72,6.56,6.6,21700.0,6.645,6.645,6.4868,6.5263,21700.0
2008-12-01 12:00:00,6.6,6.6,6.25,6.29,30700.0,6.5263,6.5263,6.1802,6.2198,30700.0
2008-12-01 12:30:00,6.28,6.32,6.12,6.2,44800.0,6.2099,6.2494,6.0517,6.1308,44800.0
2008-12-01 13:00:00,6.2,6.25,6.17,6.17,14100.0,6.1308,6.1802,6.1011,6.1011,14100.0
2008-12-01 13:30:00,6.18,6.18,6.05,6.1,14800.0,6.111,6.111,5.9825,6.0319,14800.0
2008-12-01 14:00:00,6.07,6.11,6.01,6.11,20500.0,6.0022,6.0418,5.9429,6.0418,20500.0
2008-12-01 14:30:00,6.1,6.18,6.04,6.04,21500.0,6.0319,6.111,5.9726,5.9726,21500.0
2008-12-01 15:00:00,6.03,6.04,5.83,5.83,41700.0,5.9627,5.9726,5.7649,5.7649,41700.0
2008-12-01 15:30:00,5.82,5.95,5.63,5.76,114400.0,5.755,5.8836,5.5672,5.6957,114400.0
2008-12-02 09:30:00,5.87,6.0,5.76,6.0,13400.0,5.8045,5.933,5.6957,5.933,13400.0
2008-12-02 10:00:00,6.0,6.15,6.0,6.12,22800.0,5.933,6.0813,5.933,6.0517,22800.0
2008-12-02 10:30:00,6.12,6.22,6.09,6.2,22000.0,6.0517,6.1506,6.022,6.1308,22000.0
2008-12-02 11:00:00,6.21,6.25,6.12,6.25,18000.0,6.1407,6.1802,6.0517,6.1802,18000.0
2008-12-02 11:30:00,6.23,6.25,6.13,6.2,19600.0,6.1605,6.1802,6.0616,6.1308,19600.0
2008-12-02 12:00:00,6.2,6.24,6.18,6.24,13800.0,6.1308,6.1703,6.111,6.1703,13800.0
2008-12-02 12:30:00,6.26,6.26,6.23,6.25,11000.0,6.1901,6.1901,6.1605,6.1802,11000.0
2008-12-02 13:00:00,6.25,6.3,6.23,6.29,13300.0,6.1802,6.2297,6.1605,6.2198,13300.0
2008-12-02 13:30:00,6.28,6.28,6.2,6.23,8600.0,6.2099,6.2099,6.1308,6.1605,8600.0
2008-12-02 14:00:00,6.21,6.22,6.12,6.21,22600.0,6.1407,6.1506,6.0517,6.1407,22600.0
2008-12-02 14:30:00,6.22,6.34,6.2,6.33,23400.0,6.1506,6.2692,6.1308,6.2593,23400.0
2008-12-02 15:00:00,6.34,6.35,6.26,6.27,11500.0,6.2692,6.2791,6.1901,6.2,11500.0
2008-12-02 15:30:00,6.27,6.31,6.2,6.27,46200.0,6.2,6.2396,6.1308,6.2,46200.0
2008-12-03 09:30:00,6.2,6.39,5.9,6.21,16400.0,6.1308,6.3187,5.8341,6.1407,16400.0
2008-12-03 10:00:00,6.18,6.41,6.16,6.38,4300.0,6.111,6.3384,6.0912,6.3088,4300.0
2008-12-03 10:30:00,6.38,6.58,6.38,6.53,9800.0,6.3088,6.5065,6.3088,6.4571,9800.0
2008-12-03 11:00:00,6.54,6.63,6.53,6.63,5800.0,6.467,6.556,6.4571,6.556,5800.0
2008-12-03 11:30:00,6.59,6.8,6.58,6.8,6900.0,6.5164,6.7241,6.5065,6.7241,6900.0
2008-12-03 12:00:00,6.8,6.84,6.68,6.82,16500.0,6.7241,6.7636,6.6054,6.7439,16500.0
2008-12-03 12:30:00,6.82,6.9,6.78,6.78,6100.0,6.7439,6.823,6.7043,6.7043,6100.0
2008-12-03 13:00:00,6.79,6.81,6.66,6.68,7000.0,6.7142,6.734,6.5857,6.6054,7000.0
2008-12-03 13:30:00,6.68,6.69,6.61,6.68,11500.0,6.6054,6.6153,6.5362,6.6054,11500.0
2008-12-03 14:00:00,6.7,6.81,6.68,6.79,5800.0,6.6252,6.734,6.6054,6.7142,5800.0
2008-12-03 14:30:00,6.8,6.89,6.77,6.79,7300.0,6.7241,6.8131,6.6944,6.7142,7300.0
2008-12-03 15:00:00,6.78,6.9,6.73,6.81,11200.0,6.7043,6.823,6.6549,6.734,11200.0
2008-12-03 15:30:00,6.81,7.12,6.79,7.0,58200.0,6.734,7.0405,6.7142,6.9219,58200.0
2008-12-04 09:30:00,6.96,7.48,6.74,7.48,8200.0,6.8823,7.3965,6.6648,7.3965,8200.0
2008-12-04 10:00:00,7.5,7.72,7.33,7.63,39300.0,7.4163,7.6338,7.2482,7.5448,39300.0
2008-12-04 10:30:00,7.64,8.09,7.62,7.75,57600.0,7.5547,7.9997,7.5349,7.6635,57600.0
2008-12-04 11:00:00,7.77,7.95,7.66,7.95,34900.0,7.6833,7.8613,7.5745,7.8613,34900.0
2008-12-04 11:30:00,7.93,7.98,7.78,7.89,16200.0,7.8415,7.8909,7.6932,7.8019,16200.0
2008-12-04 12:00:00,7.85,7.94,7.57,7.58,96200.0,7.7624,7.8514,7.4855,7.4954,96200.0
2008-12-04 12:30:00,7.58,7.78,7.56,7.78,5300.0,7.4954,7.6932,7.4756,7.6932,5300.0
2008-12-04 13:00:00,7.79,7.84,7.74,7.78,17700.0,7.703,7.7525,7.6536,7.6932,17700.0
2008-12-04 13:30:00,7.79,7.98,7.76,7.86,18500.0,7.703,7.8909,7.6734,7.7723,18500.0
2008-12-04 14:00:00,7.89,7.98,7.88,7.91,9000.0,7.8019,7.8909,7.792,7.8217,9000.0
2008-12-04 14:30:00,7.94,7.94,7.79,7.82,6500.0,7.8514,7.8514,7.703,7.7327,6500.0
2008-12-04 15:00:00,7.81,7.82,7.6,7.6,35200.0,7.7228,7.7327,7.5152,7.5152,35200.0
2008-12-04 15:30:00,7.6,7.74,7.5,7.54,43300.0,7.5152,7.6536,7.4163,7.4558,43300.0
2008-12-05 09:30:00,6.36,7.64,6.36,7.53,33800.0,6.289,7.5547,6.289,7.4459,33800.0
2008-12-05 10:00:00,7.53,7.58,7.28,7.55,20400.0,7.4459,7.4954,7.1987,7.4657,20400.0
2008-12-05 10:30:00,7.55,8.02,7.55,7.97,38600.0,7.4657,7.9305,7.4657,7.881,38600.0
2008-12-05 11:00:00,7.93,7.95,7.74,7.75,13100.0,7.8415,7.8613,7.6536,7.6635,13100.0
2008-12-05 11:30:00,7.77,7.8,7.71,7.74,8700.0,7.6833,7.7129,7.6239,7.6536,8700.0
2008-12-05 12:00:00,7.72,7.81,7.69,7.8,10000.0,7.6338,7.7228,7.6042,7.7129,10000.0
2008-12-05 12:30:00,7.79,8.02,7.79,7.96,25000.0,7.703,7.9305,7.703,7.8711,25000.0
2008-12-05 13:00:00,7.98,8.13,7.95,7.95,54600.0,7.8909,8.0392,7.8613,7.8613,54600.0
2008-12-05 13:30:00,7.96,8.01,7.93,7.99,40000.0,7.8711,7.9206,7.8415,7.9008,40000.0
2008-12-05 14:00:00,7.97,8.02,7.88,7.95,29700.0,7.881,7.9305,7.792,7.8613,29700.0
2008-12-05 14:30:00,7.95,8.17,7.95,8.15,15200.0,7.8613,8.0788,7.8613,8.059,15200.0
2008-12-05 15:00:00,8.13,8.18,8.0,8.14,15200.0,8.0392,8.0887,7.9107,8.0491,15200.0
2008-12-05 15:30:00,8.16,8.47,8.16,8.46,50700.0,8.0689,8.3754,8.0689,8.3656,50700.0
2008-12-08 09:30:00,8.57,8.78,8.33,8.77,36600.0,8.4743,8.682,8.237,8.6721,36600.0
2008-12-08 10:00:00,8.76,8.94,8.71,8.92,33600.0,8.6622,8.8402,8.6128,8.8204,33600.0
2008-12-08 10:30:00,8.92,9.32,8.92,9.18,85300.0,8.8204,9.216,8.8204,9.0775,85300.0
2008-12-08 11:00:00,9.2,9.29,9.02,9.29,28800.0,9.0973,9.1863,8.9193,9.1863,28800.0
2008-12-08 11:30:00,9.28,9.4,9.21,9.33,23500.0,9.1764,9.2951,9.1072,9.2258,23500.0
2008-12-08 12:00:00,9.32,9.67,9.32,9.64,23200.0,9.216,9.5621,9.216,9.5324,23200.0
2008-12-08 12:30:00,9.65,9.75,9.52,9.71,18200.0,9.5423,9.6412,9.4137,9.6016,18200.0
2008-12-08 13:00:00,9.66,9.69,9.55,9.69,20200.0,9.5522,9.5818,9.4434,9.5818,20200.0
2008-12-08 13:30:00,9.67,9.68,9.45,9.49,22800.0,9.5621,9.5719,9.3445,9.3841,22800.0
2008-12-08 14:00:00,9.51,9.59,9.46,9.59,19400.0,9.4038,9.4829,9.3544,9.4829,19400.0
2008-12-08 14:30:00,9.59,9.65,9.46,9.64,29300.0,9.4829,9.5423,9.3544,9.5324,29300.0
2008-12-08 15:00:00,9.65,9.7,9.62,9.67,26500.0,9.5423,9.5917,9.5126,9.5621,26500.0
2008-12-08 15:30:00,9.67,9.99,9.62,9.76,80500.0,9.5621,9.8785,9.5126,9.651,80500.0
2008-12-09 09:30:00,9.58,10.35,9.58,10.14,15700.0,9.4731,10.2345,9.4731,10.0268,15700.0
2008-12-09 10:00:00,10.14,10.65,10.07,10.6,27700.0,10.0268,10.5311,9.9576,10.4817,27700.0
2008-12-09 10:30:00,10.62,11.0,10.62,10.96,15400.0,10.5014,10.8772,10.5014,10.8377,15400.0
2008-12-09 11:00:00,10.97,11.05,10.59,10.71,41500.0,10.8475,10.9266,10.4718,10.5904,41500.0
2008-12-09 11:30:00,10.71,11.0,10.68,10.93,14100.0,10.5904,10.8772,10.5608,10.808,14100.0
2008-12-09 12:00:00,10.87,11.08,10.77,10.93,27500.0,10.7487,10.9563,10.6498,10.808,27500.0
2008-12-09 12:30:00,10.93,10.97,10.56,10.61,18200.0,10.808,10.8475,10.4421,10.4916,18200.0
2008-12-09 13:00:00,10.56,10.56,10.11,10.11,36900.0,10.4421,10.4421,9.9971,9.9971,36900.0
2008-12-09 13:30:00,10.11,10.24,9.96,10.24,7600.0,9.9971,10.1257,9.8488,10.1257,7600.0
2008-12-09 14:00:00,10.17,10.18,9.73,9.76,10800.0,10.0565,10.0664,9.6214,9.651,10800.0
2008-12-09 14:30:00,9.76,10.0,9.71,9.99,7400.0,9.651,9.8884,9.6016,9.8785,7400.0
2008-12-09 15:00:00,10.0,10.0,9.75,9.8,27700.0,9.8884,9.8884,9.6412,9.6906,27700.0
2008-12-09 15:30:00,9.77,9.93,9.66,9.71,19900.0,9.6609,9.8191,9.5522,9.6016,19900.0
2008-12-10 09:30:00,9.67,9.68,9.16,9.22,32100.0,9.5621,9.5719,9.0577,9.1171,32100.0
2008-12-10 10:00:00,9.22,9.25,8.83,8.9,67000.0,9.1171,9.1467,8.7314,8.8006,67000.0
2008-12-10 10:30:00,8.87,8.91,8.75,8.78,23900.0,8.771,8.8105,8.6523,8.682,23900.0
2008-12-10 11:00:00,8.8,8.85,8.65,8.71,13800.0,8.7018,8.7512,8.5534,8.6128,13800.0
2008-12-10 11:30:00,8.74,8.9,8.71,8.77,26400.0,8.6424,8.8006,8.6128,8.6721,26400.0
2008-12-10 12:00:00,8.78,8.91,8.66,8.66,13400.0,8.682,8.8105,8.5633,8.5633,13400.0
2008-12-10 12:30:00,8.66,8.84,8.66,8.7,24100.0,8.5633,8.7413,8.5633,8.6029,24100.0
2008-12-10 13:00:00,8.71,8.77,8.66,8.67,18000.0,8.6128,8.6721,8.5633,8.5732,18000.0
2008-12-10 13:30:00,8.68,8.75,8.54,8.6,25300.0,8.5831,8.6523,8.4447,8.504,25300.0
2008-12-10 14:00:00,8.62,8.64,8.48,8.51,19400.0,8.5238,8.5435,8.3853,8.415,19400.0
2008-12-10 14:30:00,8.49,8.59,8.47,8.59,17100.0,8.3952,8.4941,8.3754,8.4941,17100.0
2008-12-10 15:00:00,8.58,8.65,8.52,8.6,23300.0,8.4842,8.5534,8.4249,8.504,23300.0
2008-12-10 15:30:00,8.58,8.6,8.44,8.46,51800.0,8.4842,8.504,8.3458,8.3656,51800.0
2008-12-11 09:30:00,8.43,8.81,8.14,8.34,49900.0,8.3359,8.7117,8.0491,8.2469,49900.0
2008-12-11 10:00:00,8.33,8.64,8.33,8.64,39800.0,8.237,8.5435,8.237,8.5435,39800.0
2008-12-11 10:30:00,8.63,8.77,8.46,8.53,24800.0,8.5337,8.6721,8.3656,8.4348,24800.0
2008-12-11 11:00:00,8.53,8.61,8.45,8.52,13700.0,8.4348,8.5139,8.3557,8.4249,13700.0
2008-12-11 11:30:00,8.52,8.53,8.37,8.49,19800.0,8.4249,8.4348,8.2766,8.3952,19800.0
2008-12-11 12:00:00,8.49,8.5,8.39,8.42,12200.0,8.3952,8.4051,8.2963,8.326,12200.0
2008-12-11 12:30:00,8.44,8.5,8.4,8.5,26900.0,8.3458,8.4051,8.3062,8.4051,26900.0
2008-12-11 13:00:00,8.5,8.5,8.45,8.49,8300.0,8.4051,8.4051,8.3557,8.3952,8300.0
2008-12-11 13:30:00,8.49,8.5,8.47,8.47,11300.0,8.3952,8.4051,8.3754,8.3754,11300.0
2008-12-11 14:00:00,8.46,8.52,8.46,8.5,16300.0,8.3656,8.4249,8.3656,8.4051,16300.0
2008-12-11 14:30:00,8.5,8.52,8.4,8.42,21300.0,8.4051,8.4249,8.3062,8.326,21300.0
2008-12-11 15:00:00,8.41,8.41,8.24,8.27,43900.0,8.3161,8.3161,8.148,8.1777,43900.0
2008-12-11 15:30:00,8.27,8.41,8.07,8.35,49200.0,8.1777,8.3161,7.9799,8.2568,49200.0
2008-12-12 09:30:00,8.63,8.74,8.13,8.53,24000.0,8.5337,8.6424,8.0392,8.4348,24000.0
2008-12-12 10:00:00,8.55,8.6,8.36,8.5,37700.0,8.4546,8.504,8.2667,8.4051,37700.0
2008-12-12 10:30:00,8.5,8.55,8.3,8.52,24400.0,8.4051,8.4546,8.2073,8.4249,24400.0
2008-12-12 11:00:00,8.51,8.51,8.3,8.34,18600.0,8.415,8.415,8.2073,8.2469,18600.0
2008-12-12 11:30:00,8.31,8.42,8.3,8.4,16800.0,8.2172,8.326,8.2073,8.3062,16800.0
2008-12-12 12:00:00,8.38,8.61,8.37,8.6,8100.0,8.2865,8.5139,8.2766,8.504,8100.0
2008-12-12 12:30:00,8.62,8.86,8.61,8.84,22700.0,8.5238,8.7611,8.5139,8.7413,22700.0
2008-12-12 13:00:00,8.85,8.9,8.82,8.84,10300.0,8.7512,8.8006,8.7215,8.7413,10300.0
2008-12-12 13:30:00,8.84,8.84,8.53,8.61,17200.0,8.7413,8.7413,8.4348,8.5139,17200.0
2008-12-12 14:00:00,8.6,8.82,8.6,8.67,15800.0,8.504,8.7215,8.504,8.5732,15800.0
2008-12-12 14:30:00,8.67,8.86,8.61,8.8,18300.0,8.5732,8.7611,8.5139,8.7018,18300.0
2008-12-12 15:00:00,8.8,9.01,8.8,9.01,39700.0,8.7018,8.9094,8.7018,8.9094,39700.0
2008-12-12 15:30:00,9.0,9.2,8.92,9.19,29400.0,8.8995,9.0973,8.8204,9.0874,29400.0
2008-12-15 09:30:00,9.23,9.47,9.19,9.35,21600.0,9.127,9.3643,9.0874,9.2456,21600.0
2008-12-15 10:00:00,9.31,9.35,9.03,9.19,27500.0,9.2061,9.2456,8.9292,9.0874,27500.0
2008-12-15 10:30:00,9.12,9.19,8.97,8.97,11000.0,9.0182,9.0874,8.8699,8.8699,11000.0
2008-12-15 11:00:00,8.98,9.0,8.86,8.89,7600.0,8.8798,8.8995,8.7611,8.7908,7600.0
2008-12-15 11:30:00,8.82,9.02,8.81,8.93,23400.0,8.7215,8.9193,8.7117,8.8303,23400.0
2008-12-15 12:00:00,8.92,8.98,8.83,8.96,8300.0,8.8204,8.8798,8.7314,8.86,8300.0
2008-12-15 12:30:00,8.96,8.98,8.84,8.86,7500.0,8.86,8.8798,8.7413,8.7611,7500.0
2008-12-15 13:00:00,8.85,8.97,8.83,8.97,19200.0,8.7512,8.8699,8.7314,8.8699,19200.0
2008-12-15 13:30:00,8.97,8.99,8.93,8.97,8900.0,8.8699,8.8896,8.8303,8.8699,8900.0
2008-12-15 14:00:00,8.98,9.03,8.97,8.99,4800.0,8.8798,8.9292,8.8699,8.8896,4800.0
2008-12-15 14:30:00,8.95,9.02,8.93,8.95,17000.0,8.8501,8.9193,8.8303,8.8501,17000.0
2008-12-15 15:00:00,8.95,8.97,8.82,8.87,18700.0,8.8501,8.8699,8.7215,8.771,18700.0
2008-12-15 15:30:00,8.91,9.07,8.84,8.98,22400.0,8.8105,8.9687,8.7413,8.8798,22400.0
2008-12-16 09:30:00,9.17,9.35,9.12,9.34,8200.0,9.0676,9.2456,9.0182,9.2357,8200.0
2008-12-16 10:00:00,9.34,9.34,9.15,9.23,7000.0,9.2357,9.2357,9.0479,9.127,7000.0
2008-12-16 10:30:00,9.23,9.28,9.18,9.27,4500.0,9.127,9.1764,9.0775,9.1665,4500.0
2008-12-16 11:00:00,9.3,9.31,9.21,9.21,27400.0,9.1962,9.2061,9.1072,9.1072,27400.0
2008-12-16 11:30:00,9.23,9.3,9.23,9.3,13300.0,9.127,9.1962,9.127,9.1962,13300.0
2008-12-16 12:00:00,9.28,9.31,9.27,9.3,6400.0,9.1764,9.2061,9.1665,9.1962,6400.0
2008-12-16 12:30:00,9.29,9.32,9.27,9.3,2600.0,9.1863,9.216,9.1665,9.1962,2600.0
2008-12-16 13:00:00,9.3,9.34,9.3,9.3,2600.0,9.1962,9.2357,9.1962,9.1962,2600.0
2008-12-16 13:30:00,9.33,9.35,9.31,9.34,3500.0,9.2258,9.2456,9.2061,9.2357,3500.0
2008-12-16 14:00:00,9.33,9.35,9.23,9.28,25500.0,9.2258,9.2456,9.127,9.1764,25500.0
2008-12-16 14:30:00,9.28,9.44,9.28,9.4,22700.0,9.1764,9.3346,9.1764,9.2951,22700.0
2008-12-16 15:00:00,9.4,9.7,9.37,9.67,40500.0,9.2951,9.5917,9.2654,9.5621,40500.0
2008-12-16 15:30:00,9.67,9.67,9.59,9.66,41600.0,9.5621,9.5621,9.4829,9.5522,41600.0
2008-12-17 09:30:00,9.51,9.67,9.49,9.67,11900.0,9.4038,9.5621,9.3841,9.5621,11900.0
2008-12-17 10:00:00,9.63,9.73,9.52,9.6,19300.0,9.5225,9.6214,9.4137,9.4928,19300.0
2008-12-17 10:30:00,9.65,9.67,9.56,9.59,11600.0,9.5423,9.5621,9.4533,9.4829,11600.0
2008-12-17 11:00:00,9.55,9.65,9.55,9.58,7800.0,9.4434,9.5423,9.4434,9.4731,7800.0
2008-12-17 11:30:00,9.6,9.6,9.44,9.46,13600.0,9.4928,9.4928,9.3346,9.3544,13600.0
2008-12-17 12:00:00,9.42,9.58,9.4,9.54,6200.0,9.3148,9.4731,9.2951,9.4335,6200.0
2008-12-17 12:30:00,9.54,9.59,9.54,9.59,3300.0,9.4335,9.4829,9.4335,9.4829,3300.0
2008-12-17 13:00:00,9.55,9.6,9.52,9.6,4700.0,9.4434,9.4928,9.4137,9.4928,4700.0
2008-12-17 13:30:00,9.6,9.67,9.58,9.62,12300.0,9.4928,9.5621,9.4731,9.5126,12300.0
2008-12-17 14:00:00,9.6,9.67,9.47,9.47,6000.0,9.4928,9.5621,9.3643,9.3643,6000.0
2008-12-17 14:30:00,9.46,9.59,9.46,9.55,7400.0,9.3544,9.4829,9.3544,9.4434,7400.0
2008-12-17 15:00:00,9.55,9.59,9.5,9.58,5800.0,9.4434,9.4829,9.3939,9.4731,5800.0
2008-12-17 15:30:00,9.57,9.66,9.46,9.5,30500.0,9.4632,9.5522,9.3544,9.3939,30500.0
2008-12-18 09:30:00,9.68,9.87,9.55,9.83,27400.0,9.5719,9.7598,9.4434,9.7203,27400.0
2008-12-18 10:00:00,9.97,10.14,9.85,9.98,17200.0,9.8587,10.0268,9.74,9.8686,17200.0
2008-12-18 10:30:00,10.04,10.6,10.04,10.54,17900.0,9.9279,10.4817,9.9279,10.4223,17900.0
2008-12-18 11:00:00,10.55,10.57,10.39,10.39,6700.0,10.4322,10.452,10.274,10.274,6700.0
2008-12-18 11:30:00,10.41,10.41,9.97,10.05,21900.0,10.2938,10.2938,9.8587,9.9378,21900.0
2008-12-18 12:00:00,10.05,10.21,10.03,10.07,9200.0,9.9378,10.096,9.918,9.9576,9200.0
2008-12-18 12:30:00,10.07,10.21,10.07,10.21,8600.0,9.9576,10.096,9.9576,10.096,8600.0
2008-12-18 13:00:00,10.21,10.28,10.07,10.09,13800.0,10.096,10.1652,9.9576,9.9774,13800.0
2008-12-18 13:30:00,10.15,10.17,10.04,10.1,10000.0,10.0367,10.0565,9.9279,9.9873,10000.0
2008-12-18 14:00:00,10.1,10.1,9.86,9.86,7300.0,9.9873,9.9873,9.7499,9.7499,7300.0
2008-12-18 14:30:00,9.86,9.97,9.77,9.88,18100.0,9.7499,9.8587,9.6609,9.7697,18100.0
2008-12-18 15:00:00,9.83,9.87,9.66,9.73,17100.0,9.7203,9.7598,9.5522,9.6214,17100.0
2008-12-18 15:30:00,9.75,9.95,9.74,9.87,44500.0,9.6412,9.8389,9.6313,9.7598,44500.0
2008-12-19 09:30:00,9.89,10.48,9.89,9.97,72100.0,9.7796,10.363,9.7796,9.8587,72100.0
2008-12-19 10:00:00,9.97,10.35,9.97,10.27,22200.0,9.8587,10.2345,9.8587,10.1554,22200.0
2008-12-19 10:30:00,10.29,10.46,10.22,10.45,16100.0,10.1751,10.3432,10.1059,10.3333,16100.0
2008-12-19 11:00:00,10.42,10.42,10.27,10.33,14400.0,10.3037,10.3037,10.1554,10.2147,14400.0
2008-12-19 11:30:00,10.35,10.46,10.22,10.3,15300.0,10.2345,10.3432,10.1059,10.185,15300.0
2008-12-19 12:00:00,10.29,10.3,10.08,10.23,8700.0,10.1751,10.185,9.9675,10.1158,8700.0
2008-12-19 12:30:00,10.21,10.35,10.18,10.24,6100.0,10.096,10.2345,10.0664,10.1257,6100.0
2008-12-19 13:00:00,10.26,10.5,10.21,10.37,11100.0,10.1455,10.3828,10.096,10.2542,11100.0
2008-12-19 13:30:00,10.45,10.46,10.34,10.4,6100.0,10.3333,10.3432,10.2246,10.2839,6100.0
2008-12-19 14:00:00,10.44,10.45,10.39,10.41,6800.0,10.3235,10.3333,10.274,10.2938,6800.0
2008-12-19 14:30:00,10.42,10.48,10.37,10.37,7900.0,10.3037,10.363,10.2542,10.2542,7900.0
2008-12-19 15:00:00,10.31,10.37,10.13,10.22,6300.0,10.1949,10.2542,10.0169,10.1059,6300.0
2008-12-19 15:30:00,10.22,10.38,10.07,10.31,25300.0,10.1059,10.2641,9.9576,10.1949,25300.0
2008-12-22 09:30:00,10.31,10.48,10.28,10.28,4400.0,10.1949,10.363,10.1652,10.1652,4400.0
2008-12-22 10:00:00,10.16,10.16,9.83,9.84,5000.0,10.0466,10.0466,9.7203,9.7302,5000.0
2008-12-22 10:30:00,9.82,9.82,9.6,9.6,12400.0,9.7104,9.7104,9.4928,9.4928,12400.0
2008-12-22 11:00:00,9.64,9.64,9.5,9.56,5900.0,9.5324,9.5324,9.3939,9.4533,5900.0
2008-12-22 11:30:00,9.57,9.61,9.52,9.6,4100.0,9.4632,9.5027,9.4137,9.4928,4100.0
2008-12-22 12:00:00,9.59,9.59,9.5,9.52,5500.0,9.4829,9.4829,9.3939,9.4137,5500.0
2008-12-22 12:30:00,9.53,9.68,9.52,9.6,6200.0,9.4236,9.5719,9.4137,9.4928,6200.0
2008-12-22 13:00:00,9.59,9.67,9.53,9.67,2400.0,9.4829,9.5621,9.4236,9.5621,2400.0
2008-12-22 13:30:00,9.65,9.67,9.61,9.64,4100.0,9.5423,9.5621,9.5027,9.5324,4100.0
2008-12-22 14:00:00,9.65,9.68,9.45,9.51,12700.0,9.5423,9.5719,9.3445,9.4038,12700.0
2008-12-22 14:30:00,9.51,9.56,9.32,9.35,13100.0,9.4038,9.4533,9.216,9.2456,13100.0
2008-12-22 15:00:00,9.36,9.39,9.25,9.34,15100.0,9.2555,9.2852,9.1467,9.2357,15100.0
2008-12-22 15:30:00,9.36,9.67,9.34,9.67,14200.0,9.2555,9.5621,9.2357,9.5621,14200.0
2008-12-23 09:30:00,9.73,9.73,9.51,9.63,10400.0,9.6214,9.6214,9.4038,9.5225,10400.0
2008-12-23 10:00:00,9.63,9.63,9.52,9.6,6800.0,9.5225,9.5225,9.4137,9.4928,6800.0
2008-12-23 10:30:00,9.6,9.6,9.52,9.56,6300.0,9.4928,9.4928,9.4137,9.4533,6300.0
2008-12-23 11:00:00,9.56,9.56,9.55,9.56,1500.0,9.4533,9.4533,9.4434,9.4533,1500.0
2008-12-23 11:30:00,9.56,9.56,9.54,9.55,600.0,9.4533,9.4533,9.4335,9.4434,600.0
2008-12-23 12:00:00,9.52,9.55,9.47,9.5,1900.0,9.4137,9.4434,9.3643,9.3939,1900.0
2008-12-23 12:30:00,9.5,9.5,9.42,9.46,1900.0,9.3939,9.3939,9.3148,9.3544,1900.0
2008-12-23 13:00:00,9.45,9.48,9.43,9.48,2200.0,9.3445,9.3742,9.3247,9.3742,2200.0
2008-12-23 13:30:00,9.42,9.49,9.41,9.49,6700.0,9.3148,9.3841,9.305,9.3841,6700.0
2008-12-23 14:00:00,9.5,9.5,9.48,9.48,1100.0,9.3939,9.3939,9.3742,9.3742,1100.0
2008-12-23 14:30:00,9.44,9.44,9.25,9.34,8500.0,9.3346,9.3346,9.1467,9.2357,8500.0
2008-12-23 15:00:00,9.34,9.43,9.3,9.36,9700.0,9.2357,9.3247,9.1962,9.2555,9700.0
2008-12-23 15:30:00,9.34,9.38,9.16,9.33,16500.0,9.2357,9.2753,9.0577,9.2258,16500.0
2008-12-24 09:30:00,9.24,9.24,9.05,9.08,1600.0,9.1369,9.1369,8.949,8.9786,1600.0
2008-12-24 10:00:00,9.07,9.15,9.07,9.12,2200.0,8.9687,9.0479,8.9687,9.0182,2200.0
2008-12-24 10:30:00,9.17,9.18,9.12,9.16,2400.0,9.0676,9.0775,9.0182,9.0577,2400.0
2008-12-24 11:00:00,9.17,9.17,9.09,9.09,2500.0,9.0676,9.0676,8.9885,8.9885,2500.0
2008-12-24 11:30:00,9.1,9.14,9.08,9.09,6700.0,8.9984,9.038,8.9786,8.9885,6700.0
2008-12-24 12:00:00,9.1,9.11,9.06,9.06,7500.0,8.9984,9.0083,8.9589,8.9589,7500.0
2008-12-24 12:30:00,9.08,9.13,9.06,9.13,1300.0,8.9786,9.0281,8.9589,9.0281,1300.0
2008-12-26 09:30:00,9.26,9.26,9.12,9.12,1000.0,9.1566,9.1566,9.0182,9.0182,1000.0
2008-12-26 10:00:00,9.12,9.15,9.12,9.12,900.0,9.0182,9.0479,9.0182,9.0182,900.0
2008-12-26 10:30:00,9.1,9.1,9.1,9.1,100.0,8.9984,8.9984,8.9984,8.9984,100.0
2008-12-26 11:00:00,9.12,9.12,9.05,9.05,2300.0,9.0182,9.0182,8.949,8.949,2300.0
2008-12-26 11:30:00,9.02,9.02,8.97,8.98,2900.0,8.9193,8.9193,8.8699,8.8798,2900.0
2008-12-26 12:00:00,8.98,8.98,8.98,8.98,200.0,8.8798,8.8798,8.8798,8.8798,200.0
2008-12-26 12:30:00,9.02,9.02,9.02,9.02,200.0,8.9193,8.9193,8.9193,8.9193,200.0
2008-12-26 13:00:00,9.01,9.01,8.99,8.99,400.0,8.9094,8.9094,8.8896,8.8896,400.0
2008-12-26 13:30:00,9.0,9.02,8.99,9.0,1400.0,8.8995,8.9193,8.8896,8.8995,1400.0
2008-12-26 14:00:00,9.0,9.01,8.99,9.0,2900.0,8.8995,8.9094,8.8896,8.8995,2900.0
2008-12-26 14:30:00,9.01,9.05,9.01,9.05,2800.0,8.9094,8.949,8.9094,8.949,2800.0
2008-12-26 15:00:00,9.01,9.05,8.99,9.02,14600.0,8.9094,8.949,8.8896,8.9193,14600.0
2008-12-26 15:30:00,9.02,9.06,8.99,9.06,4100.0,8.9193,8.9589,8.8896,8.9589,4100.0
2008-12-29 09:30:00,9.02,9.19,8.85,8.86,3100.0,8.9193,9.0874,8.7512,8.7611,3100.0
2008-12-29 10:00:00,8.85,8.85,8.49,8.5,8300.0,8.7512,8.7512,8.3952,8.4051,8300.0
2008-12-29 10:30:00,8.47,8.47,8.14,8.14,75100.0,8.3754,8.3754,8.0491,8.0491,75100.0
2008-12-29 11:00:00,8.14,8.15,7.88,7.93,21600.0,8.0491,8.059,7.792,7.8415,21600.0
2008-12-29 11:30:00,7.95,8.02,7.95,7.96,44700.0,7.8613,7.9305,7.8613,7.8711,44700.0
2008-12-29 12:00:00,7.95,8.06,7.89,8.05,15300.0,7.8613,7.97,7.8019,7.9601,15300.0
2008-12-29 12:30:00,8.09,8.18,7.99,8.14,18000.0,7.9997,8.0887,7.9008,8.0491,18000.0
2008-12-29 13:00:00,8.13,8.14,7.82,7.97,57200.0,8.0392,8.0491,7.7327,7.881,57200.0
2008-12-29 13:30:00,7.98,8.03,7.84,7.97,28100.0,7.8909,7.9404,7.7525,7.881,28100.0
2008-12-29 14:00:00,7.97,7.97,7.51,7.64,84800.0,7.881,7.881,7.4262,7.5547,84800.0
2008-12-29 14:30:00,7.65,7.74,7.22,7.48,189200.0,7.5646,7.6536,7.1394,7.3965,189200.0
2008-12-29 15:00:00,7.49,7.67,7.3,7.63,87100.0,7.4064,7.5844,7.2185,7.5448,87100.0
2008-12-29 15:30:00,7.63,7.77,7.62,7.72,31700.0,7.5448,7.6833,7.5349,7.6338,31700.0
2008-12-30 09:30:00,7.51,7.71,7.2,7.29,183000.0,7.4262,7.6239,7.1196,7.2086,183000.0
2008-12-30 10:00:00,7.3,7.4,7.11,7.16,128000.0,7.2185,7.3174,7.0306,7.0801,128000.0
2008-12-30 10:30:00,7.14,7.25,7.05,7.16,94000.0,7.0603,7.1691,6.9713,7.0801,94000.0
2008-12-30 11:00:00,7.16,7.2,7.13,7.2,19200.0,7.0801,7.1196,7.0504,7.1196,19200.0
2008-12-30 11:30:00,7.19,7.42,7.18,7.42,22900.0,7.1097,7.3372,7.0998,7.3372,22900.0
2008-12-30 12:00:00,7.43,7.43,7.27,7.27,11800.0,7.3471,7.3471,7.1888,7.1888,11800.0
2008-12-30 12:30:00,7.25,7.29,7.19,7.2,19100.0,7.1691,7.2086,7.1097,7.1196,19100.0
2008-12-30 13:00:00,7.19,7.36,7.19,7.34,24900.0,7.1097,7.2778,7.1097,7.2581,24900.0
2008-12-30 13:30:00,7.34,7.45,7.33,7.45,29500.0,7.2581,7.3668,7.2482,7.3668,29500.0
2008-12-30 14:00:00,7.43,7.57,7.43,7.57,23500.0,7.3471,7.4855,7.3471,7.4855,23500.0
2008-12-30 14:30:00,7.58,7.67,7.57,7.67,43800.0,7.4954,7.5844,7.4855,7.5844,43800.0
2008-12-30 15:00:00,7.69,7.75,7.6,7.71,42700.0,7.6042,7.6635,7.5152,7.6239,42700.0
2008-12-30 15:30:00,7.72,8.07,7.71,8.04,85600.0,7.6338,7.9799,7.6239,7.9502,85600.0
2008-12-31 09:30:00,8.17,8.32,8.1,8.3,17700.0,8.0788,8.2271,8.0096,8.2073,17700.0
2008-12-31 10:00:00,8.3,8.35,7.97,7.98,41700.0,8.2073,8.2568,7.881,7.8909,41700.0
2008-12-31 10:30:00,7.99,8.0,7.82,7.86,95200.0,7.9008,7.9107,7.7327,7.7723,95200.0
2008-12-31 11:00:00,7.9,7.98,7.8,7.98,41700.0,7.8118,7.8909,7.7129,7.8909,41700.0
2008-12-31 11:30:00,7.99,8.1,7.99,8.1,20700.0,7.9008,8.0096,7.9008,8.0096,20700.0
2008-12-31 12:00:00,8.1,8.21,8.09,8.21,4900.0,8.0096,8.1184,7.9997,8.1184,4900.0
2008-12-31 12:30:00,8.19,8.31,8.17,8.31,10800.0,8.0986,8.2172,8.0788,8.2172,10800.0
2008-12-31 13:00:00,8.33,8.33,8.18,8.2,9400.0,8.237,8.237,8.0887,8.1085,9400.0
2008-12-31 13:30:00,8.2,8.28,8.2,8.28,13700.0,8.1085,8.1876,8.1085,8.1876,13700.0
2008-12-31 14:00:00,8.3,8.3,8.23,8.25,25900.0,8.2073,8.2073,8.1381,8.1579,25900.0
2008-12-31 14:30:00,8.25,8.28,8.24,8.27,7500.0,8.1579,8.1876,8.148,8.1777,7500.0
2008-12-31 15:00:00,8.27,8.31,8.23,8.25,41300.0,8.1777,8.2172,8.1381,8.1579,41300.0
2008-12-31 15:30:00,8.25,8.34,8.24,8.27,44300.0,8.1579,8.2469,8.148,8.1777,44300.0
2009-01-02 09:30:00,8.31,8.48,7.98,8.09,46700.0,8.2172,8.3853,7.8909,7.9997,46700.0
2009-01-02 10:00:00,8.13,8.5,8.13,8.5,15200.0,8.0392,8.4051,8.0392,8.4051,15200.0
2009-01-02 10:30:00,8.52,8.62,8.52,8.57,10300.0,8.4249,8.5238,8.4249,8.4743,10300.0
2009-01-02 11:00:00,8.57,8.57,8.22,8.34,25400.0,8.4743,8.4743,8.1282,8.2469,25400.0
2009-01-02 11:30:00,8.35,8.35,8.23,8.3,7100.0,8.2568,8.2568,8.1381,8.2073,7100.0
2009-01-02 12:00:00,8.29,8.34,8.26,8.3,7000.0,8.1975,8.2469,8.1678,8.2073,7000.0
2009-01-02 12:30:00,8.31,8.34,8.25,8.3,9800.0,8.2172,8.2469,8.1579,8.2073,9800.0
2009-01-02 13:00:00,8.31,8.37,8.28,8.35,9600.0,8.2172,8.2766,8.1876,8.2568,9600.0
2009-01-02 13:30:00,8.35,8.38,8.27,8.31,20000.0,8.2568,8.2865,8.1777,8.2172,20000.0
2009-01-02 14:00:00,8.35,8.44,8.26,8.4,18500.0,8.2568,8.3458,8.1678,8.3062,18500.0
2009-01-02 14:30:00,8.4,8.4,8.27,8.34,24900.0,8.3062,8.3062,8.1777,8.2469,24900.0
2009-01-02 15:00:00,8.36,8.36,8.27,8.34,23000.0,8.2667,8.2667,8.1777,8.2469,23000.0
2009-01-02 15:30:00,8.35,8.42,8.28,8.29,35300.0,8.2568,8.326,8.1876,8.1975,35300.0
2009-01-05 09:30:00,8.32,8.4,8.05,8.32,30300.0,8.2271,8.3062,7.9601,8.2271,30300.0
2009-01-05 10:00:00,8.31,8.41,8.25,8.32,33100.0,8.2172,8.3161,8.1579,8.2271,33100.0
2009-01-05 10:30:00,8.31,8.42,8.3,8.35,26500.0,8.2172,8.326,8.2073,8.2568,26500.0
2009-01-05 11:00:00,8.34,8.47,8.34,8.45,20400.0,8.2469,8.3754,8.2469,8.3557,20400.0
2009-01-05 11:30:00,8.41,8.56,8.41,8.5,12700.0,8.3161,8.4644,8.3161,8.4051,12700.0
2009-01-05 12:00:00,8.51,8.57,8.49,8.55,15800.0,8.415,8.4743,8.3952,8.4546,15800.0
2009-01-05 12:30:00,8.53,8.55,8.49,8.49,15800.0,8.4348,8.4546,8.3952,8.3952,15800.0
2009-01-05 13:00:00,8.5,8.56,8.5,8.53,9100.0,8.4051,8.4644,8.4051,8.4348,9100.0
2009-01-05 13:30:00,8.55,8.55,8.49,8.53,17500.0,8.4546,8.4546,8.3952,8.4348,17500.0
2009-01-05 14:00:00,8.53,8.55,8.5,8.53,8000.0,8.4348,8.4546,8.4051,8.4348,8000.0
2009-01-05 14:30:00,8.53,8.55,8.45,8.54,22300.0,8.4348,8.4546,8.3557,8.4447,22300.0
2009-01-05 15:00:00,8.52,8.56,8.5,8.52,20800.0,8.4249,8.4644,8.4051,8.4249,20800.0
2009-01-05 15:30:00,8.52,8.77,8.5,8.75,37800.0,8.4249,8.6721,8.4051,8.6523,37800.0
2009-01-06 09:30:00,8.87,9.17,8.68,9.1,22800.0,8.771,9.0676,8.5831,8.9984,22800.0
2009-01-06 10:00:00,9.1,9.11,8.91,8.94,15600.0,8.9984,9.0083,8.8105,8.8402,15600.0
2009-01-06 10:30:00,8.96,9.13,8.96,9.06,14700.0,8.86,9.0281,8.86,8.9589,14700.0
2009-01-06 11:00:00,9.05,9.06,9.02,9.05,5500.0,8.949,8.9589,8.9193,8.949,5500.0
2009-01-06 11:30:00,9.04,9.07,9.03,9.06,6300.0,8.9391,8.9687,8.9292,8.9589,6300.0
2009-01-06 12:00:00,9.07,9.08,9.06,9.07,5500.0,8.9687,8.9786,8.9589,8.9687,5500.0
2009-01-06 12:30:00,9.08,9.08,8.95,9.02,9800.0,8.9786,8.9786,8.8501,8.9193,9800.0
2009-01-06 13:00:00,9.02,9.03,8.93,8.94,9300.0,8.9193,8.9292,8.8303,8.8402,9300.0
2009-01-06 13:30:00,8.93,8.93,8.83,8.9,11400.0,8.8303,8.8303,8.7314,8.8006,11400.0
2009-01-06 14:00:00,8.89,8.97,8.88,8.97,12200.0,8.7908,8.8699,8.7809,8.8699,12200.0
2009-01-06 14:30:00,8.98,9.03,8.96,9.0,12800.0,8.8798,8.9292,8.86,8.8995,12800.0
2009-01-06 15:00:00,8.99,9.0,8.86,8.91,12900.0,8.8896,8.8995,8.7611,8.8105,12900.0
2009-01-06 15:30:00,8.92,8.98,8.89,8.98,20000.0,8.8204,8.8798,8.7908,8.8798,20000.0
2009-01-07 09:30:00,8.89,8.93,8.81,8.83,4500.0,8.7908,8.8303,8.7117,8.7314,4500.0
2009-01-07 10:00:00,8.82,8.84,8.62,8.64,10100.0,8.7215,8.7413,8.5238,8.5435,10100.0
2009-01-07 10:30:00,8.62,8.65,8.5,8.54,15500.0,8.5238,8.5534,8.4051,8.4447,15500.0
2009-01-07 11:00:00,8.56,8.65,8.54,8.65,33100.0,8.4644,8.5534,8.4447,8.5534,33100.0
2009-01-07 11:30:00,8.65,8.73,8.62,8.73,3700.0,8.5534,8.6325,8.5238,8.6325,3700.0
2009-01-07 12:00:00,8.72,8.75,8.68,8.73,3500.0,8.6227,8.6523,8.5831,8.6325,3500.0
2009-01-07 12:30:00,8.74,8.81,8.74,8.8,5400.0,8.6424,8.7117,8.6424,8.7018,5400.0
2009-01-07 13:00:00,8.8,8.85,8.8,8.85,8100.0,8.7018,8.7512,8.7018,8.7512,8100.0
2009-01-07 13:30:00,8.85,8.85,8.8,8.82,6500.0,8.7512,8.7512,8.7018,8.7215,6500.0
2009-01-07 14:00:00,8.82,8.83,8.8,8.81,11100.0,8.7215,8.7314,8.7018,8.7117,11100.0
2009-01-07 14:30:00,8.8,8.83,8.73,8.73,15200.0,8.7018,8.7314,8.6325,8.6325,15200.0
2009-01-07 15:00:00,8.72,8.77,8.63,8.73,18600.0,8.6227,8.6721,8.5337,8.6325,18600.0
2009-01-07 15:30:00,8.73,8.79,8.72,8.77,14900.0,8.6325,8.6919,8.6227,8.6721,14900.0
2009-01-08 09:30:00,7.1,7.11,6.59,6.9,446500.0,7.0207,7.0306,6.5164,6.823,446500.0
2009-01-08 10:00:00,6.9,7.11,6.89,7.07,325400.0,6.823,7.0306,6.8131,6.9911,325400.0
2009-01-08 10:30:00,7.07,7.2,6.97,7.15,185900.0,6.9911,7.1196,6.8922,7.0702,185900.0
2009-01-08 11:00:00,7.16,7.2,6.95,7.01,92000.0,7.0801,7.1196,6.8724,6.9317,92000.0
2009-01-08 11:30:00,6.98,7.02,6.9,7.02,28900.0,6.9021,6.9416,6.823,6.9416,28900.0
2009-01-08 12:00:00,7.0,7.0,6.95,6.98,11800.0,6.9219,6.9219,6.8724,6.9021,11800.0
2009-01-08 12:30:00,6.98,6.99,6.8,6.81,60800.0,6.9021,6.912,6.7241,6.734,60800.0
2009-01-08 13:00:00,6.82,6.82,6.7,6.77,78300.0,6.7439,6.7439,6.6252,6.6944,78300.0
2009-01-08 13:30:00,6.77,6.87,6.76,6.83,53000.0,6.6944,6.7933,6.6845,6.7538,53000.0
2009-01-08 14:00:00,6.83,6.93,6.82,6.89,84600.0,6.7538,6.8526,6.7439,6.8131,84600.0
2009-01-08 14:30:00,6.88,6.97,6.82,6.9,69800.0,6.8032,6.8922,6.7439,6.823,69800.0
2009-01-08 15:00:00,6.91,6.99,6.86,6.88,40500.0,6.8329,6.912,6.7834,6.8032,40500.0
2009-01-08 15:30:00,6.88,7.05,6.83,6.96,148300.0,6.8032,6.9713,6.7538,6.8823,148300.0
2009-01-09 09:30:00,7.15,7.15,6.55,6.7,59700.0,7.0702,7.0702,6.4769,6.6252,59700.0
2009-01-09 10:00:00,6.7,6.87,6.7,6.82,22700.0,6.6252,6.7933,6.6252,6.7439,22700.0
2009-01-09 10:30:00,6.82,6.82,6.77,6.8,25500.0,6.7439,6.7439,6.6944,6.7241,25500.0
2009-01-09 11:00:00,6.79,6.92,6.77,6.89,16800.0,6.7142,6.8428,6.6944,6.8131,16800.0
2009-01-09 11:30:00,6.9,6.97,6.89,6.9,5800.0,6.823,6.8922,6.8131,6.823,5800.0
2009-01-09 12:00:00,6.9,7.0,6.9,6.96,2900.0,6.823,6.9219,6.823,6.8823,2900.0
2009-01-09 12:30:00,6.97,7.0,6.94,6.95,21600.0,6.8922,6.9219,6.8625,6.8724,21600.0
2009-01-09 13:00:00,6.97,6.97,6.9,6.93,6700.0,6.8922,6.8922,6.823,6.8526,6700.0
2009-01-09 13:30:00,6.94,6.97,6.92,6.95,4800.0,6.8625,6.8922,6.8428,6.8724,4800.0
2009-01-09 14:00:00,6.95,7.0,6.94,6.96,13600.0,6.8724,6.9219,6.8625,6.8823,13600.0
2009-01-09 14:30:00,6.95,6.95,6.92,6.92,17000.0,6.8724,6.8724,6.8428,6.8428,17000.0
2009-01-09 15:00:00,6.93,6.93,6.84,6.84,15600.0,6.8526,6.8526,6.7636,6.7636,15600.0
2009-01-09 15:30:00,6.87,6.9,6.82,6.9,45500.0,6.7933,6.823,6.7439,6.823,45500.0
2009-01-12 09:30:00,6.88,6.95,6.8,6.88,26200.0,6.8032,6.8724,6.7241,6.8032,26200.0
2009-01-12 10:00:00,6.88,6.94,6.88,6.91,26100.0,6.8032,6.8625,6.8032,6.8329,26100.0
2009-01-12 10:30:00,6.9,6.96,6.9,6.96,18500.0,6.823,6.8823,6.823,6.8823,18500.0
2009-01-12 11:00:00,6.96,6.97,6.89,6.91,28100.0,6.8823,6.8922,6.8131,6.8329,28100.0
2009-01-12 11:30:00,6.9,6.91,6.89,6.91,15500.0,6.823,6.8329,6.8131,6.8329,15500.0
2009-01-12 12:00:00,6.9,6.92,6.87,6.9,17600.0,6.823,6.8428,6.7933,6.823,17600.0
2009-01-12 12:30:00,6.9,6.92,6.9,6.92,7800.0,6.823,6.8428,6.823,6.8428,7800.0
2009-01-12 13:00:00,6.91,6.93,6.9,6.91,8300.0,6.8329,6.8526,6.823,6.8329,8300.0
2009-01-12 13:30:00,6.91,6.99,6.91,6.96,10500.0,6.8329,6.912,6.8329,6.8823,10500.0
2009-01-12 14:00:00,6.96,6.96,6.9,6.91,12500.0,6.8823,6.8823,6.823,6.8329,12500.0
2009-01-12 14:30:00,6.9,6.92,6.83,6.85,167800.0,6.823,6.8428,6.7538,6.7735,167800.0
2009-01-12 15:00:00,6.84,6.89,6.75,6.75,41100.0,6.7636,6.8131,6.6746,6.6746,41100.0
2009-01-12 15:30:00,6.76,6.83,6.73,6.79,30000.0,6.6845,6.7538,6.6549,6.7142,30000.0
2009-01-13 09:30:00,6.74,6.9,6.68,6.8,26800.0,6.6648,6.823,6.6054,6.7241,26800.0
2009-01-13 10:00:00,6.79,6.82,6.68,6.68,12100.0,6.7142,6.7439,6.6054,6.6054,12100.0
2009-01-13 10:30:00,6.69,6.76,6.68,6.75,7700.0,6.6153,6.6845,6.6054,6.6746,7700.0
2009-01-13 11:00:00,6.75,6.76,6.7,6.75,7800.0,6.6746,6.6845,6.6252,6.6746,7800.0
2009-01-13 11:30:00,6.75,6.78,6.72,6.75,11200.0,6.6746,6.7043,6.645,6.6746,11200.0
2009-01-13 12:00:00,6.75,6.76,6.69,6.72,3000.0,6.6746,6.6845,6.6153,6.645,3000.0
2009-01-13 12:30:00,6.7,6.72,6.68,6.7,5300.0,6.6252,6.645,6.6054,6.6252,5300.0
2009-01-13 13:00:00,6.69,6.7,6.64,6.66,21500.0,6.6153,6.6252,6.5659,6.5857,21500.0
2009-01-13 13:30:00,6.66,6.67,6.64,6.65,20200.0,6.5857,6.5955,6.5659,6.5758,20200.0
2009-01-13 14:00:00,6.66,6.71,6.64,6.66,13700.0,6.5857,6.6351,6.5659,6.5857,13700.0
2009-01-13 14:30:00,6.67,6.77,6.67,6.75,14000.0,6.5955,6.6944,6.5955,6.6746,14000.0
2009-01-13 15:00:00,6.75,6.82,6.74,6.79,15500.0,6.6746,6.7439,6.6648,6.7142,15500.0
2009-01-13 15:30:00,6.78,6.83,6.74,6.81,32700.0,6.7043,6.7538,6.6648,6.734,32700.0
2009-01-14 09:30:00,6.56,6.8,6.45,6.5,34300.0,6.4868,6.7241,6.378,6.4274,34300.0
2009-01-14 10:00:00,6.49,6.51,6.43,6.43,36000.0,6.4176,6.4373,6.3582,6.3582,36000.0
2009-01-14 10:30:00,6.39,6.47,6.39,6.4,24100.0,6.3187,6.3978,6.3187,6.3286,24100.0
2009-01-14 11:00:00,6.39,6.45,6.39,6.4,25100.0,6.3187,6.378,6.3187,6.3286,25100.0
2009-01-14 11:30:00,6.44,6.46,6.4,6.41,35700.0,6.3681,6.3879,6.3286,6.3384,35700.0
2009-01-14 12:00:00,6.4,6.56,6.4,6.43,28000.0,6.3286,6.4868,6.3286,6.3582,28000.0
2009-01-14 12:30:00,6.44,6.5,6.4,6.46,29600.0,6.3681,6.4274,6.3286,6.3879,29600.0
2009-01-14 13:00:00,6.45,6.51,6.45,6.46,44700.0,6.378,6.4373,6.378,6.3879,44700.0
2009-01-14 13:30:00,6.46,6.46,6.43,6.43,8600.0,6.3879,6.3879,6.3582,6.3582,8600.0
2009-01-14 14:00:00,6.43,6.51,6.43,6.5,65500.0,6.3582,6.4373,6.3582,6.4274,65500.0
2009-01-14 14:30:00,6.5,6.55,6.45,6.5,39600.0,6.4274,6.4769,6.378,6.4274,39600.0
2009-01-14 15:00:00,6.5,6.52,6.46,6.47,48400.0,6.4274,6.4472,6.3879,6.3978,48400.0
2009-01-14 15:30:00,6.47,6.51,6.44,6.48,40200.0,6.3978,6.4373,6.3681,6.4077,40200.0
2009-01-15 09:30:00,6.45,6.5,6.33,6.4,50900.0,6.378,6.4274,6.2593,6.3286,50900.0
2009-01-15 10:00:00,6.4,6.4,6.16,6.18,16700.0,6.3286,6.3286,6.0912,6.111,16700.0
2009-01-15 10:30:00,6.2,6.2,6.13,6.16,10500.0,6.1308,6.1308,6.0616,6.0912,10500.0
2009-01-15 11:00:00,6.15,6.17,6.07,6.07,16300.0,6.0813,6.1011,6.0022,6.0022,16300.0
2009-01-15 11:30:00,6.07,6.1,6.01,6.02,23700.0,6.0022,6.0319,5.9429,5.9528,23700.0
2009-01-15 12:00:00,6.01,6.04,6.0,6.01,10800.0,5.9429,5.9726,5.933,5.9429,10800.0
2009-01-15 12:30:00,6.01,6.01,5.95,5.98,13100.0,5.9429,5.9429,5.8836,5.9132,13100.0
2009-01-15 13:00:00,5.99,6.01,5.94,5.98,25400.0,5.9231,5.9429,5.8737,5.9132,25400.0
2009-01-15 13:30:00,5.97,6.03,5.96,6.01,32600.0,5.9034,5.9627,5.8935,5.9429,32600.0
2009-01-15 14:00:00,6.01,6.05,5.99,6.04,53500.0,5.9429,5.9825,5.9231,5.9726,53500.0
2009-01-15 14:30:00,6.04,6.31,6.04,6.28,37200.0,5.9726,6.2396,5.9726,6.2099,37200.0
2009-01-15 15:00:00,6.28,6.28,6.16,6.16,20000.0,6.2099,6.2099,6.0912,6.0912,20000.0
2009-01-15 15:30:00,6.16,6.16,6.04,6.1,44700.0,6.0912,6.0912,5.9726,6.0319,44700.0
2009-01-16 09:30:00,6.22,6.22,5.94,5.95,73100.0,6.1506,6.1506,5.8737,5.8836,73100.0
2009-01-16 10:00:00,5.97,6.01,5.8,5.82,21000.0,5.9034,5.9429,5.7353,5.755,21000.0
2009-01-16 10:30:00,5.81,5.93,5.81,5.9,18600.0,5.7451,5.8638,5.7451,5.8341,18600.0
2009-01-16 11:00:00,5.9,5.91,5.9,5.91,19200.0,5.8341,5.844,5.8341,5.844,19200.0
2009-01-16 11:30:00,5.9,5.98,5.9,5.98,22000.0,5.8341,5.9132,5.8341,5.9132,22000.0
2009-01-16 12:00:00,5.98,6.0,5.92,5.95,84800.0,5.9132,5.933,5.8539,5.8836,84800.0
2009-01-16 12:30:00,5.95,6.03,5.93,6.02,35900.0,5.8836,5.9627,5.8638,5.9528,35900.0
2009-01-16 13:00:00,6.02,6.05,6.0,6.03,51200.0,5.9528,5.9825,5.933,5.9627,51200.0
2009-01-16 13:30:00,6.03,6.09,6.03,6.06,22500.0,5.9627,6.022,5.9627,5.9924,22500.0
2009-01-16 14:00:00,6.07,6.17,6.05,6.1,72600.0,6.0022,6.1011,5.9825,6.0319,72600.0
2009-01-16 14:30:00,6.11,6.13,6.01,6.09,21800.0,6.0418,6.0616,5.9429,6.022,21800.0
2009-01-16 15:00:00,6.09,6.21,6.04,6.04,36700.0,6.022,6.1407,5.9726,5.9726,36700.0
2009-01-16 15:30:00,6.03,6.1,6.0,6.04,72400.0,5.9627,6.0319,5.933,5.9726,72400.0
2009-01-20 09:30:00,5.9,6.19,5.53,5.61,38400.0,5.8341,6.1209,5.4683,5.5474,38400.0
2009-01-20 10:00:00,5.61,5.89,5.6,5.89,25500.0,5.5474,5.8242,5.5375,5.8242,25500.0
2009-01-20 10:30:00,5.87,5.97,5.87,5.9,31900.0,5.8045,5.9034,5.8045,5.8341,31900.0
2009-01-20 11:00:00,5.9,5.91,5.77,5.81,42300.0,5.8341,5.844,5.7056,5.7451,42300.0
2009-01-20 11:30:00,5.81,5.9,5.81,5.88,9800.0,5.7451,5.8341,5.7451,5.8144,9800.0
2009-01-20 12:00:00,5.88,5.96,5.88,5.92,27300.0,5.8144,5.8935,5.8144,5.8539,27300.0
2009-01-20 12:30:00,5.92,5.95,5.85,5.92,13100.0,5.8539,5.8836,5.7847,5.8539,13100.0
2009-01-20 13:00:00,5.92,6.0,5.87,5.99,30000.0,5.8539,5.933,5.8045,5.9231,30000.0
2009-01-20 13:30:00,5.99,5.99,5.9,5.9,4500.0,5.9231,5.9231,5.8341,5.8341,4500.0
2009-01-20 14:00:00,5.89,5.9,5.85,5.85,6600.0,5.8242,5.8341,5.7847,5.7847,6600.0
2009-01-20 14:30:00,5.85,5.94,5.85,5.92,25000.0,5.7847,5.8737,5.7847,5.8539,25000.0
2009-01-20 15:00:00,5.92,5.96,5.91,5.96,28200.0,5.8539,5.8935,5.844,5.8935,28200.0
2009-01-20 15:30:00,5.95,5.95,5.91,5.94,37800.0,5.8836,5.8836,5.844,5.8737,37800.0
2009-01-21 09:30:00,6.04,6.3,6.02,6.28,50900.0,5.9726,6.2297,5.9528,6.2099,50900.0
2009-01-21 10:00:00,6.25,6.44,6.2,6.37,49700.0,6.1802,6.3681,6.1308,6.2989,49700.0
2009-01-21 10:30:00,6.34,6.35,6.2,6.2,14200.0,6.2692,6.2791,6.1308,6.1308,14200.0
2009-01-21 11:00:00,6.21,6.21,6.2,6.21,8700.0,6.1407,6.1407,6.1308,6.1407,8700.0
2009-01-21 11:30:00,6.21,6.29,6.21,6.25,17400.0,6.1407,6.2198,6.1407,6.1802,17400.0
2009-01-21 12:00:00,6.25,6.32,6.23,6.3,15300.0,6.1802,6.2494,6.1605,6.2297,15300.0
2009-01-21 12:30:00,6.3,6.35,6.3,6.31,13900.0,6.2297,6.2791,6.2297,6.2396,13900.0
2009-01-21 13:00:00,6.32,6.42,6.28,6.28,21500.0,6.2494,6.3483,6.2099,6.2099,21500.0
2009-01-21 13:30:00,6.27,6.42,6.27,6.38,11300.0,6.2,6.3483,6.2,6.3088,11300.0
2009-01-21 14:00:00,6.37,6.42,6.32,6.38,11200.0,6.2989,6.3483,6.2494,6.3088,11200.0
2009-01-21 14:30:00,6.4,6.49,6.39,6.47,27500.0,6.3286,6.4176,6.3187,6.3978,27500.0
2009-01-21 15:00:00,6.46,6.52,6.38,6.43,22400.0,6.3879,6.4472,6.3088,6.3582,22400.0
2009-01-21 15:30:00,6.42,6.6,6.41,6.5,88300.0,6.3483,6.5263,6.3384,6.4274,88300.0
2009-01-22 09:30:00,6.4,6.5,6.4,6.45,18800.0,6.3286,6.4274,6.3286,6.378,18800.0
2009-01-22 10:00:00,6.46,6.63,6.46,6.52,39100.0,6.3879,6.556,6.3879,6.4472,39100.0
2009-01-22 10:30:00,6.53,6.6,6.5,6.5,37900.0,6.4571,6.5263,6.4274,6.4274,37900.0
2009-01-22 11:00:00,6.5,6.6,6.5,6.51,19900.0,6.4274,6.5263,6.4274,6.4373,19900.0
2009-01-22 11:30:00,6.51,6.51,6.5,6.5,17700.0,6.4373,6.4373,6.4274,6.4274,17700.0
2009-01-22 12:00:00,6.5,6.51,6.5,6.5,16100.0,6.4274,6.4373,6.4274,6.4274,16100.0
2009-01-22 12:30:00,6.51,6.53,6.51,6.51,1200.0,6.4373,6.4571,6.4373,6.4373,1200.0
2009-01-22 13:00:00,6.51,6.55,6.5,6.53,5400.0,6.4373,6.4769,6.4274,6.4571,5400.0
2009-01-22 13:30:00,6.52,6.56,6.5,6.54,6800.0,6.4472,6.4868,6.4274,6.467,6800.0
2009-01-22 14:00:00,6.54,6.63,6.54,6.62,17300.0,6.467,6.556,6.467,6.5461,17300.0
2009-01-22 14:30:00,6.61,6.61,6.51,6.52,11200.0,6.5362,6.5362,6.4373,6.4472,11200.0
2009-01-22 15:00:00,6.51,6.52,6.5,6.5,35800.0,6.4373,6.4472,6.4274,6.4274,35800.0
2009-01-22 15:30:00,6.5,6.58,6.5,6.52,20900.0,6.4274,6.5065,6.4274,6.4472,20900.0
2009-01-23 09:30:00,6.48,6.6,6.46,6.56,23500.0,6.4077,6.5263,6.3879,6.4868,23500.0
2009-01-23 10:00:00,6.56,6.57,6.5,6.53,6400.0,6.4868,6.4967,6.4274,6.4571,6400.0
2009-01-23 10:30:00,6.5,6.53,6.5,6.52,10000.0,6.4274,6.4571,6.4274,6.4472,10000.0
2009-01-23 11:00:00,6.51,6.55,6.51,6.54,10200.0,6.4373,6.4769,6.4373,6.467,10200.0
2009-01-23 11:30:00,6.54,6.55,6.5,6.51,23700.0,6.467,6.4769,6.4274,6.4373,23700.0
2009-01-23 12:00:00,6.51,6.53,6.45,6.46,99400.0,6.4373,6.4571,6.378,6.3879,99400.0
2009-01-23 12:30:00,6.45,6.53,6.4,6.45,40600.0,6.378,6.4571,6.3286,6.378,40600.0
2009-01-23 13:00:00,6.46,6.51,6.45,6.49,13100.0,6.3879,6.4373,6.378,6.4176,13100.0
2009-01-23 13:30:00,6.5,6.53,6.49,6.5,9000.0,6.4274,6.4571,6.4176,6.4274,9000.0
2009-01-23 14:00:00,6.51,6.53,6.49,6.52,10400.0,6.4373,6.4571,6.4176,6.4472,10400.0
2009-01-23 14:30:00,6.51,6.53,6.41,6.42,12800.0,6.4373,6.4571,6.3384,6.3483,12800.0
2009-01-23 15:00:00,6.42,6.5,6.39,6.47,5900.0,6.3483,6.4274,6.3187,6.3978,5900.0
2009-01-23 15:30:00,6.49,6.51,6.42,6.49,16600.0,6.4176,6.4373,6.3483,6.4176,16600.0
2009-01-26 09:30:00,6.49,6.6,6.49,6.57,18300.0,6.4176,6.5263,6.4176,6.4967,18300.0
2009-01-26 10:00:00,6.57,6.6,6.52,6.55,22300.0,6.4967,6.5263,6.4472,6.4769,22300.0
2009-01-26 10:30:00,6.56,6.57,6.49,6.49,7600.0,6.4868,6.4967,6.4176,6.4176,7600.0
2009-01-26 11:00:00,6.49,6.51,6.39,6.41,8800.0,6.4176,6.4373,6.3187,6.3384,8800.0
2009-01-26 11:30:00,6.42,6.48,6.4,6.41,8400.0,6.3483,6.4077,6.3286,6.3384,8400.0
2009-01-26 12:00:00,6.4,6.43,6.4,6.43,300.0,6.3286,6.3582,6.3286,6.3582,300.0
2009-01-26 12:30:00,6.41,6.44,6.39,6.42,3500.0,6.3384,6.3681,6.3187,6.3483,3500.0
2009-01-26 13:00:00,6.41,6.41,6.36,6.36,6300.0,6.3384,6.3384,6.289,6.289,6300.0
2009-01-26 13:30:00,6.36,6.37,6.32,6.37,16600.0,6.289,6.2989,6.2494,6.2989,16600.0
2009-01-26 14:00:00,6.36,6.36,6.34,6.35,21100.0,6.289,6.289,6.2692,6.2791,21100.0
2009-01-26 14:30:00,6.37,6.46,6.35,6.45,20800.0,6.2989,6.3879,6.2791,6.378,20800.0
2009-01-26 15:00:00,6.45,6.5,6.4,6.48,14300.0,6.378,6.4274,6.3286,6.4077,14300.0
2009-01-26 15:30:00,6.46,6.54,6.41,6.5,68300.0,6.3879,6.467,6.3384,6.4274,68300.0
2009-01-27 09:30:00,6.51,6.8,6.49,6.52,24500.0,6.4373,6.7241,6.4176,6.4472,24500.0
2009-01-27 10:00:00,6.5,6.6,6.42,6.58,13200.0,6.4274,6.5263,6.3483,6.5065,13200.0
2009-01-27 10:30:00,6.55,6.55,6.41,6.47,11300.0,6.4769,6.4769,6.3384,6.3978,11300.0
2009-01-27 11:00:00,6.47,6.55,6.44,6.55,4400.0,6.3978,6.4769,6.3681,6.4769,4400.0
2009-01-27 11:30:00,6.52,6.57,6.5,6.54,7000.0,6.4472,6.4967,6.4274,6.467,7000.0
2009-01-27 12:00:00,6.53,6.58,6.51,6.58,4700.0,6.4571,6.5065,6.4373,6.5065,4700.0
2009-01-27 12:30:00,6.6,6.62,6.59,6.59,3100.0,6.5263,6.5461,6.5164,6.5164,3100.0
2009-01-27 13:00:00,6.59,6.6,6.53,6.54,4300.0,6.5164,6.5263,6.4571,6.467,4300.0
2009-01-27 13:30:00,6.52,6.53,6.48,6.49,2900.0,6.4472,6.4571,6.4077,6.4176,2900.0
2009-01-27 14:00:00,6.48,6.48,6.46,6.47,6700.0,6.4077,6.4077,6.3879,6.3978,6700.0
2009-01-27 14:30:00,6.47,6.48,6.46,6.47,4600.0,6.3978,6.4077,6.3879,6.3978,4600.0
2009-01-27 15:00:00,6.46,6.55,6.44,6.54,10300.0,6.3879,6.4769,6.3681,6.467,10300.0
2009-01-27 15:30:00,6.54,6.59,6.49,6.59,11400.0,6.467,6.5164,6.4176,6.5164,11400.0
2009-01-28 09:30:00,6.65,6.8,6.59,6.8,16300.0,6.5758,6.7241,6.5164,6.7241,16300.0
2009-01-28 10:00:00,6.77,6.78,6.65,6.78,12000.0,6.6944,6.7043,6.5758,6.7043,12000.0
2009-01-28 10:30:00,6.78,6.82,6.75,6.82,11400.0,6.7043,6.7439,6.6746,6.7439,11400.0
2009-01-28 11:00:00,6.82,6.84,6.81,6.82,8000.0,6.7439,6.7636,6.734,6.7439,8000.0
2009-01-28 11:30:00,6.8,6.8,6.74,6.75,3400.0,6.7241,6.7241,6.6648,6.6746,3400.0
2009-01-28 12:00:00,6.74,6.75,6.68,6.68,12500.0,6.6648,6.6746,6.6054,6.6054,12500.0
2009-01-28 12:30:00,6.68,6.72,6.66,6.68,12300.0,6.6054,6.645,6.5857,6.6054,12300.0
2009-01-28 13:00:00,6.66,6.71,6.64,6.7,9400.0,6.5857,6.6351,6.5659,6.6252,9400.0
2009-01-28 13:30:00,6.7,6.71,6.66,6.7,5300.0,6.6252,6.6351,6.5857,6.6252,5300.0
2009-01-28 14:00:00,6.71,6.73,6.63,6.69,11900.0,6.6351,6.6549,6.556,6.6153,11900.0
2009-01-28 14:30:00,6.69,6.73,6.59,6.68,29500.0,6.6153,6.6549,6.5164,6.6054,29500.0
2009-01-28 15:00:00,6.68,6.71,6.65,6.66,20900.0,6.6054,6.6351,6.5758,6.5857,20900.0
2009-01-28 15:30:00,6.67,6.89,6.66,6.87,38300.0,6.5955,6.8131,6.5857,6.7933,38300.0
2009-01-29 09:30:00,6.84,6.84,6.6,6.6,9400.0,6.7636,6.7636,6.5263,6.5263,9400.0
2009-01-29 10:00:00,6.63,6.64,6.6,6.61,7400.0,6.556,6.5659,6.5263,6.5362,7400.0
2009-01-29 10:30:00,6.64,6.69,6.6,6.69,3300.0,6.5659,6.6153,6.5263,6.6153,3300.0
2009-01-29 11:00:00,6.66,6.66,6.62,6.63,1900.0,6.5857,6.5857,6.5461,6.556,1900.0
2009-01-29 11:30:00,6.62,6.63,6.6,6.6,2300.0,6.5461,6.556,6.5263,6.5263,2300.0
2009-01-29 12:00:00,6.61,6.62,6.56,6.56,6000.0,6.5362,6.5461,6.4868,6.4868,6000.0
2009-01-29 12:30:00,6.58,6.59,6.49,6.5,4100.0,6.5065,6.5164,6.4176,6.4274,4100.0
2009-01-29 13:00:00,6.51,6.54,6.5,6.51,2400.0,6.4373,6.467,6.4274,6.4373,2400.0
2009-01-29 13:30:00,6.51,6.54,6.51,6.51,2600.0,6.4373,6.467,6.4373,6.4373,2600.0
2009-01-29 14:00:00,6.51,6.6,6.51,6.58,19900.0,6.4373,6.5263,6.4373,6.5065,19900.0
2009-01-29 14:30:00,6.58,6.59,6.52,6.52,9300.0,6.5065,6.5164,6.4472,6.4472,9300.0
2009-01-29 15:00:00,6.53,6.6,6.51,6.56,17800.0,6.4571,6.5263,6.4373,6.4868,17800.0
2009-01-29 15:30:00,6.55,6.55,6.36,6.42,34000.0,6.4769,6.4769,6.289,6.3483,34000.0
2009-01-30 09:30:00,6.5,6.5,6.18,6.22,12700.0,6.4274,6.4274,6.111,6.1506,12700.0
2009-01-30 10:00:00,6.22,6.22,5.9,5.9,27000.0,6.1506,6.1506,5.8341,5.8341,27000.0
2009-01-30 10:30:00,5.9,5.99,5.77,5.82,70400.0,5.8341,5.9231,5.7056,5.755,70400.0
2009-01-30 11:00:00,5.83,5.92,5.79,5.9,14300.0,5.7649,5.8539,5.7254,5.8341,14300.0
2009-01-30 11:30:00,5.92,5.95,5.9,5.94,5500.0,5.8539,5.8836,5.8341,5.8737,5500.0
2009-01-30 12:00:00,5.91,5.98,5.91,5.97,1600.0,5.844,5.9132,5.844,5.9034,1600.0
2009-01-30 12:30:00,5.97,6.04,5.97,5.98,8100.0,5.9034,5.9726,5.9034,5.9132,8100.0
2009-01-30 13:00:00,5.99,6.08,5.99,6.02,3300.0,5.9231,6.0121,5.9231,5.9528,3300.0
2009-01-30 13:30:00,6.01,6.01,5.94,5.97,5300.0,5.9429,5.9429,5.8737,5.9034,5300.0
2009-01-30 14:00:00,6.01,6.08,5.94,6.07,13700.0,5.9429,6.0121,5.8737,6.0022,13700.0
2009-01-30 14:30:00,6.07,6.1,6.0,6.03,13200.0,6.0022,6.0319,5.933,5.9627,13200.0
2009-01-30 15:00:00,6.02,6.06,5.97,6.01,14900.0,5.9528,5.9924,5.9034,5.9429,14900.0
2009-01-30 15:30:00,6.0,6.0,5.82,5.88,44200.0,5.933,5.933,5.755,5.8144,44200.0
2009-02-02 09:30:00,5.75,5.97,5.73,5.74,9300.0,5.6858,5.9034,5.666,5.6759,9300.0
2009-02-02 10:00:00,5.75,5.98,5.75,5.97,6500.0,5.6858,5.9132,5.6858,5.9034,6500.0
2009-02-02 10:30:00,5.97,5.99,5.94,5.96,5500.0,5.9034,5.9231,5.8737,5.8935,5500.0
2009-02-02 11:00:00,5.97,5.97,5.93,5.96,3300.0,5.9034,5.9034,5.8638,5.8935,3300.0
2009-02-02 11:30:00,5.97,6.12,5.97,6.11,11500.0,5.9034,6.0517,5.9034,6.0418,11500.0
2009-02-02 12:00:00,6.11,6.24,6.11,6.2,7400.0,6.0418,6.1703,6.0418,6.1308,7400.0
2009-02-02 12:30:00,6.2,6.29,6.2,6.29,3700.0,6.1308,6.2198,6.1308,6.2198,3700.0
2009-02-02 13:00:00,6.27,6.27,6.15,6.18,15100.0,6.2,6.2,6.0813,6.111,15100.0
2009-02-02 13:30:00,6.18,6.23,6.15,6.16,9200.0,6.111,6.1605,6.0813,6.0912,9200.0
2009-02-02 14:00:00,6.15,6.17,6.11,6.11,2800.0,6.0813,6.1011,6.0418,6.0418,2800.0
2009-02-02 14:30:00,6.12,6.12,6.05,6.06,5300.0,6.0517,6.0517,5.9825,5.9924,5300.0
2009-02-02 15:00:00,6.05,6.17,6.05,6.16,14700.0,5.9825,6.1011,5.9825,6.0912,14700.0
2009-02-02 15:30:00,6.17,6.21,6.13,6.17,18300.0,6.1011,6.1407,6.0616,6.1011,18300.0
2009-02-03 09:30:00,6.18,6.2,5.8,5.8,11500.0,6.111,6.1308,5.7353,5.7353,11500.0
2009-02-03 10:00:00,5.8,5.94,5.8,5.88,11600.0,5.7353,5.8737,5.7353,5.8144,11600.0
2009-02-03 10:30:00,5.89,5.95,5.88,5.9,19500.0,5.8242,5.8836,5.8144,5.8341,19500.0
2009-02-03 11:00:00,5.91,6.05,5.89,6.04,8400.0,5.844,5.9825,5.8242,5.9726,8400.0
2009-02-03 11:30:00,6.03,6.05,5.95,5.95,8000.0,5.9627,5.9825,5.8836,5.8836,8000.0
2009-02-03 12:00:00,5.96,6.03,5.95,5.97,9300.0,5.8935,5.9627,5.8836,5.9034,9300.0
2009-02-03 12:30:00,5.97,6.01,5.95,5.97,3200.0,5.9034,5.9429,5.8836,5.9034,3200.0
2009-02-03 13:00:00,5.95,5.98,5.95,5.97,4000.0,5.8836,5.9132,5.8836,5.9034,4000.0
2009-02-03 13:30:00,5.97,5.98,5.95,5.97,4700.0,5.9034,5.9132,5.8836,5.9034,4700.0
2009-02-03 14:00:00,5.97,6.09,5.96,6.02,7100.0,5.9034,6.022,5.8935,5.9528,7100.0
2009-02-03 14:30:00,6.04,6.1,6.02,6.1,6200.0,5.9726,6.0319,5.9528,6.0319,6200.0
2009-02-03 15:00:00,6.1,6.17,6.1,6.16,12800.0,6.0319,6.1011,6.0319,6.0912,12800.0
2009-02-03 15:30:00,6.16,6.17,6.05,6.09,38300.0,6.0912,6.1011,5.9825,6.022,38300.0
2009-02-04 09:30:00,6.07,6.21,6.04,6.04,3900.0,6.0022,6.1407,5.9726,5.9726,3900.0
2009-02-04 10:00:00,6.06,6.23,6.05,6.2,5000.0,5.9924,6.1605,5.9825,6.1308,5000.0
2009-02-04 10:30:00,6.19,6.21,6.17,6.2,6600.0,6.1209,6.1407,6.1011,6.1308,6600.0
2009-02-04 11:00:00,6.2,6.2,6.17,6.18,2400.0,6.1308,6.1308,6.1011,6.111,2400.0
2009-02-04 11:30:00,6.18,6.18,6.12,6.13,1400.0,6.111,6.111,6.0517,6.0616,1400.0
2009-02-04 12:00:00,6.14,6.14,6.11,6.14,1000.0,6.0715,6.0715,6.0418,6.0715,1000.0
2009-02-04 12:30:00,6.14,6.18,6.14,6.14,4000.0,6.0715,6.111,6.0715,6.0715,4000.0
2009-02-04 13:00:00,6.12,6.15,6.1,6.15,2700.0,6.0517,6.0813,6.0319,6.0813,2700.0
2009-02-04 13:30:00,6.16,6.16,5.97,6.02,3800.0,6.0912,6.0912,5.9034,5.9528,3800.0
2009-02-04 14:00:00,6.02,6.02,5.93,5.95,12700.0,5.9528,5.9528,5.8638,5.8836,12700.0
2009-02-04 14:30:00,5.94,5.97,5.9,5.97,11900.0,5.8737,5.9034,5.8341,5.9034,11900.0
2009-02-04 15:00:00,5.97,5.97,5.92,5.96,6000.0,5.9034,5.9034,5.8539,5.8935,6000.0
2009-02-04 15:30:00,5.94,6.0,5.94,5.94,12700.0,5.8737,5.933,5.8737,5.8737,12700.0
2009-02-05 09:30:00,5.88,5.96,5.86,5.92,3300.0,5.8144,5.8935,5.7946,5.8539,3300.0
2009-02-05 10:00:00,5.91,5.96,5.91,5.92,2000.0,5.844,5.8935,5.844,5.8539,2000.0
2009-02-05 10:30:00,5.91,6.05,5.9,6.05,4300.0,5.844,5.9825,5.8341,5.9825,4300.0
2009-02-05 11:00:00,6.04,6.04,5.96,5.97,11000.0,5.9726,5.9726,5.8935,5.9034,11000.0
2009-02-05 11:30:00,5.97,6.0,5.92,5.96,20900.0,5.9034,5.933,5.8539,5.8935,20900.0
2009-02-05 12:00:00,5.96,6.16,5.96,6.14,7000.0,5.8935,6.0912,5.8935,6.0715,7000.0
2009-02-05 12:30:00,6.15,6.2,6.08,6.13,8000.0,6.0813,6.1308,6.0121,6.0616,8000.0
2009-02-05 13:00:00,6.1,6.15,6.01,6.05,22600.0,6.0319,6.0813,5.9429,5.9825,22600.0
2009-02-05 13:30:00,6.05,6.06,6.0,6.0,26000.0,5.9825,5.9924,5.933,5.933,26000.0
2009-02-05 14:00:00,5.99,6.03,5.91,6.02,14100.0,5.9231,5.9627,5.844,5.9528,14100.0
2009-02-05 14:30:00,6.02,6.05,5.96,5.96,13800.0,5.9528,5.9825,5.8935,5.8935,13800.0
2009-02-05 15:00:00,5.96,6.08,5.95,6.06,65200.0,5.8935,6.0121,5.8836,5.9924,65200.0
2009-02-05 15:30:00,6.06,6.25,6.05,6.16,129300.0,5.9924,6.1802,5.9825,6.0912,129300.0
2009-02-06 09:30:00,6.18,6.66,6.16,6.66,25500.0,6.111,6.5857,6.0912,6.5857,25500.0
2009-02-06 10:00:00,6.66,6.72,6.55,6.55,74600.0,6.5857,6.645,6.4769,6.4769,74600.0
2009-02-06 10:30:00,6.57,6.6,6.49,6.49,23900.0,6.4967,6.5263,6.4176,6.4176,23900.0
2009-02-06 11:00:00,6.51,6.53,6.49,6.53,44900.0,6.4373,6.4571,6.4176,6.4571,44900.0
2009-02-06 11:30:00,6.53,6.6,6.5,6.57,26000.0,6.4571,6.5263,6.4274,6.4967,26000.0
2009-02-06 12:00:00,6.54,6.64,6.51,6.63,22100.0,6.467,6.5659,6.4373,6.556,22100.0
2009-02-06 12:30:00,6.63,6.71,6.61,6.62,19900.0,6.556,6.6351,6.5362,6.5461,19900.0
2009-02-06 13:00:00,6.63,6.68,6.61,6.63,33300.0,6.556,6.6054,6.5362,6.556,33300.0
2009-02-06 13:30:00,6.65,6.75,6.59,6.66,116000.0,6.5758,6.6746,6.5164,6.5857,116000.0
2009-02-06 14:00:00,6.64,6.75,6.64,6.74,10900.0,6.5659,6.6746,6.5659,6.6648,10900.0
2009-02-06 14:30:00,6.74,6.85,6.74,6.78,18500.0,6.6648,6.7735,6.6648,6.7043,18500.0
2009-02-06 15:00:00,6.77,6.83,6.75,6.81,13200.0,6.6944,6.7538,6.6746,6.734,13200.0
2009-02-06 15:30:00,6.83,6.83,6.72,6.73,23900.0,6.7538,6.7538,6.645,6.6549,23900.0
2009-02-09 09:30:00,6.7,6.74,6.59,6.61,4500.0,6.6252,6.6648,6.5164,6.5362,4500.0
2009-02-09 10:00:00,6.6,6.68,6.59,6.68,2600.0,6.5263,6.6054,6.5164,6.6054,2600.0
2009-02-09 10:30:00,6.67,6.86,6.65,6.77,19900.0,6.5955,6.7834,6.5758,6.6944,19900.0
2009-02-09 11:00:00,6.77,6.77,6.7,6.73,59800.0,6.6944,6.6944,6.6252,6.6549,59800.0
2009-02-09 11:30:00,6.72,6.74,6.72,6.73,2300.0,6.645,6.6648,6.645,6.6549,2300.0
2009-02-09 12:00:00,6.75,6.76,6.72,6.74,10100.0,6.6746,6.6845,6.645,6.6648,10100.0
2009-02-09 12:30:00,6.73,6.79,6.72,6.79,12800.0,6.6549,6.7142,6.645,6.7142,12800.0
2009-02-09 13:00:00,6.79,6.79,6.73,6.73,2500.0,6.7142,6.7142,6.6549,6.6549,2500.0
2009-02-09 13:30:00,6.73,6.82,6.71,6.8,18300.0,6.6549,6.7439,6.6351,6.7241,18300.0
2009-02-09 14:00:00,6.78,6.78,6.72,6.72,12900.0,6.7043,6.7043,6.645,6.645,12900.0
2009-02-09 14:30:00,6.72,6.75,6.66,6.67,36400.0,6.645,6.6746,6.5857,6.5955,36400.0
2009-02-09 15:00:00,6.67,6.7,6.67,6.7,24200.0,6.5955,6.6252,6.5955,6.6252,24200.0
2009-02-09 15:30:00,6.7,6.71,6.69,6.7,14600.0,6.6252,6.6351,6.6153,6.6252,14600.0
2009-02-10 09:30:00,6.67,6.9,6.65,6.85,7100.0,6.5955,6.823,6.5758,6.7735,7100.0
2009-02-10 10:00:00,6.89,6.91,6.73,6.73,77100.0,6.8131,6.8329,6.6549,6.6549,77100.0
2009-02-10 10:30:00,6.74,6.75,6.72,6.75,5100.0,6.6648,6.6746,6.645,6.6746,5100.0
2009-02-10 11:00:00,6.79,6.79,6.7,6.78,13100.0,6.7142,6.7142,6.6252,6.7043,13100.0
2009-02-10 11:30:00,6.74,6.75,6.59,6.74,18300.0,6.6648,6.6746,6.5164,6.6648,18300.0
2009-02-10 12:00:00,6.74,6.74,6.65,6.66,11200.0,6.6648,6.6648,6.5758,6.5857,11200.0
2009-02-10 12:30:00,6.67,6.7,6.6,6.61,14600.0,6.5955,6.6252,6.5263,6.5362,14600.0
2009-02-10 13:00:00,6.59,6.68,6.56,6.59,24900.0,6.5164,6.6054,6.4868,6.5164,24900.0
2009-02-10 13:30:00,6.6,6.6,6.53,6.6,18600.0,6.5263,6.5263,6.4571,6.5263,18600.0
2009-02-10 14:00:00,6.57,6.63,6.53,6.55,12900.0,6.4967,6.556,6.4571,6.4769,12900.0
2009-02-10 14:30:00,6.53,6.56,6.43,6.44,15200.0,6.4571,6.4868,6.3582,6.3681,15200.0
2009-02-10 15:00:00,6.47,6.61,6.47,6.55,9500.0,6.3978,6.5362,6.3978,6.4769,9500.0
2009-02-10 15:30:00,6.56,6.59,6.46,6.51,33700.0,6.4868,6.5164,6.3879,6.4373,33700.0
2009-02-11 09:30:00,6.48,6.48,6.34,6.48,3500.0,6.4077,6.4077,6.2692,6.4077,3500.0
2009-02-11 10:00:00,6.54,6.54,6.39,6.4,9400.0,6.467,6.467,6.3187,6.3286,9400.0
2009-02-11 10:30:00,6.4,6.4,6.32,6.34,10500.0,6.3286,6.3286,6.2494,6.2692,10500.0
2009-02-11 11:00:00,6.34,6.34,6.26,6.31,12200.0,6.2692,6.2692,6.1901,6.2396,12200.0
2009-02-11 11:30:00,6.32,6.33,6.18,6.21,20300.0,6.2494,6.2593,6.111,6.1407,20300.0
2009-02-11 12:00:00,6.23,6.27,6.2,6.24,2800.0,6.1605,6.2,6.1308,6.1703,2800.0
2009-02-11 12:30:00,6.24,6.3,6.2,6.25,20400.0,6.1703,6.2297,6.1308,6.1802,20400.0
2009-02-11 13:00:00,6.24,6.28,6.2,6.2,10000.0,6.1703,6.2099,6.1308,6.1308,10000.0
2009-02-11 13:30:00,6.2,6.2,6.08,6.08,10300.0,6.1308,6.1308,6.0121,6.0121,10300.0
2009-02-11 14:00:00,6.08,6.13,6.08,6.11,15000.0,6.0121,6.0616,6.0121,6.0418,15000.0
2009-02-11 14:30:00,6.11,6.26,6.11,6.21,12600.0,6.0418,6.1901,6.0418,6.1407,12600.0
2009-02-11 15:00:00,6.2,6.25,6.2,6.2,5300.0,6.1308,6.1802,6.1308,6.1308,5300.0
2009-02-11 15:30:00,6.2,6.23,6.15,6.17,20900.0,6.1308,6.1605,6.0813,6.1011,20900.0
2009-02-12 09:30:00,6.31,6.31,6.0,6.02,14100.0,6.2396,6.2396,5.933,5.9528,14100.0
2009-02-12 10:00:00,6.03,6.2,6.03,6.2,10100.0,5.9627,6.1308,5.9627,6.1308,10100.0
2009-02-12 10:30:00,6.18,6.27,6.12,6.2,12400.0,6.111,6.2,6.0517,6.1308,12400.0
2009-02-12 11:00:00,6.18,6.22,6.16,6.2,8100.0,6.111,6.1506,6.0912,6.1308,8100.0
2009-02-12 11:30:00,6.18,6.33,6.18,6.3,12400.0,6.111,6.2593,6.111,6.2297,12400.0
2009-02-12 12:00:00,6.26,6.28,6.2,6.28,14900.0,6.1901,6.2099,6.1308,6.2099,14900.0
2009-02-12 12:30:00,6.25,6.28,6.16,6.23,14600.0,6.1802,6.2099,6.0912,6.1605,14600.0
2009-02-12 13:00:00,6.2,6.21,6.11,6.12,26700.0,6.1308,6.1407,6.0418,6.0517,26700.0
2009-02-12 13:30:00,6.14,6.15,6.04,6.13,31000.0,6.0715,6.0813,5.9726,6.0616,31000.0
2009-02-12 14:00:00,6.13,6.17,6.1,6.11,2100.0,6.0616,6.1011,6.0319,6.0418,2100.0
2009-02-12 14:30:00,6.11,6.12,6.01,6.03,11500.0,6.0418,6.0517,5.9429,5.9627,11500.0
2009-02-12 15:00:00,6.02,6.13,6.0,6.13,17000.0,5.9528,6.0616,5.933,6.0616,17000.0
2009-02-12 15:30:00,6.12,6.23,6.1,6.22,23100.0,6.0517,6.1605,6.0319,6.1506,23100.0
2009-02-13 09:30:00,6.19,6.25,6.14,6.23,13300.0,6.1209,6.1802,6.0715,6.1605,13300.0
2009-02-13 10:00:00,6.25,6.41,6.22,6.4,16600.0,6.1802,6.3384,6.1506,6.3286,16600.0
2009-02-13 10:30:00,6.41,6.55,6.41,6.48,23500.0,6.3384,6.4769,6.3384,6.4077,23500.0
2009-02-13 11:00:00,6.45,6.49,6.35,6.4,25200.0,6.378,6.4176,6.2791,6.3286,25200.0
2009-02-13 11:30:00,6.42,6.44,6.38,6.4,6200.0,6.3483,6.3681,6.3088,6.3286,6200.0
2009-02-13 12:00:00,6.37,6.45,6.37,6.45,8700.0,6.2989,6.378,6.2989,6.378,8700.0
2009-02-13 12:30:00,6.46,6.46,6.4,6.41,1100.0,6.3879,6.3879,6.3286,6.3384,1100.0
2009-02-13 13:00:00,6.41,6.47,6.41,6.45,2400.0,6.3384,6.3978,6.3384,6.378,2400.0
2009-02-13 13:30:00,6.47,6.47,6.42,6.45,10600.0,6.3978,6.3978,6.3483,6.378,10600.0
2009-02-13 14:00:00,6.45,6.48,6.43,6.44,1700.0,6.378,6.4077,6.3582,6.3681,1700.0
2009-02-13 14:30:00,6.43,6.46,6.37,6.44,27200.0,6.3582,6.3879,6.2989,6.3681,27200.0
2009-02-13 15:00:00,6.44,6.44,6.34,6.36,40200.0,6.3681,6.3681,6.2692,6.289,40200.0
2009-02-13 15:30:00,6.38,6.39,6.26,6.29,47200.0,6.3088,6.3187,6.1901,6.2198,47200.0
2009-02-17 09:30:00,6.09,6.2,5.83,5.85,14100.0,6.022,6.1308,5.7649,5.7847,14100.0
2009-02-17 10:00:00,5.89,6.05,5.89,6.05,35600.0,5.8242,5.9825,5.8242,5.9825,35600.0
2009-02-17 10:30:00,6.05,6.09,5.96,6.02,45200.0,5.9825,6.022,5.8935,5.9528,45200.0
2009-02-17 11:00:00,6.01,6.02,5.93,5.95,28800.0,5.9429,5.9528,5.8638,5.8836,28800.0
2009-02-17 11:30:00,5.95,6.04,5.91,5.91,29400.0,5.8836,5.9726,5.844,5.844,29400.0
2009-02-17 12:00:00,5.92,6.04,5.92,6.0,25800.0,5.8539,5.9726,5.8539,5.933,25800.0
2009-02-17 12:30:00,5.99,6.08,5.96,6.02,43800.0,5.9231,6.0121,5.8935,5.9528,43800.0
2009-02-17 13:00:00,6.03,6.03,5.94,5.94,13000.0,5.9627,5.9627,5.8737,5.8737,13000.0
2009-02-17 13:30:00,5.92,6.01,5.92,6.0,5500.0,5.8539,5.9429,5.8539,5.933,5500.0
2009-02-17 14:00:00,6.0,6.04,6.0,6.0,5400.0,5.933,5.9726,5.933,5.933,5400.0
2009-02-17 14:30:00,6.02,6.03,5.97,5.98,10600.0,5.9528,5.9627,5.9034,5.9132,10600.0
2009-02-17 15:00:00,5.98,6.05,5.98,6.03,12900.0,5.9132,5.9825,5.9132,5.9627,12900.0
2009-02-17 15:30:00,6.06,6.12,5.96,5.96,12600.0,5.9924,6.0517,5.8935,5.8935,12600.0
2009-02-18 09:30:00,6.02,6.02,5.86,5.95,5200.0,5.9528,5.9528,5.7946,5.8836,5200.0
2009-02-18 10:00:00,5.95,5.96,5.9,5.92,15200.0,5.8836,5.8935,5.8341,5.8539,15200.0
2009-02-18 10:30:00,5.92,6.09,5.92,6.09,13700.0,5.8539,6.022,5.8539,6.022,13700.0
2009-02-18 11:00:00,6.09,6.31,6.09,6.28,23000.0,6.022,6.2396,6.022,6.2099,23000.0
2009-02-18 11:30:00,6.29,6.35,6.25,6.29,29400.0,6.2198,6.2791,6.1802,6.2198,29400.0
2009-02-18 12:00:00,6.25,6.38,6.25,6.29,21300.0,6.1802,6.3088,6.1802,6.2198,21300.0
2009-02-18 12:30:00,6.29,6.35,6.26,6.3,17900.0,6.2198,6.2791,6.1901,6.2297,17900.0
2009-02-18 13:00:00,6.28,6.33,6.26,6.27,2100.0,6.2099,6.2593,6.1901,6.2,2100.0
2009-02-18 13:30:00,6.27,6.27,6.23,6.25,4600.0,6.2,6.2,6.1605,6.1802,4600.0
2009-02-18 14:00:00,6.25,6.33,6.25,6.32,5200.0,6.1802,6.2593,6.1802,6.2494,5200.0
2009-02-18 14:30:00,6.3,6.38,6.3,6.38,8400.0,6.2297,6.3088,6.2297,6.3088,8400.0
2009-02-18 15:00:00,6.38,6.5,6.38,6.42,21700.0,6.3088,6.4274,6.3088,6.3483,21700.0
2009-02-18 15:30:00,6.41,6.43,6.34,6.34,8800.0,6.3384,6.3582,6.2692,6.2692,8800.0
2009-02-19 09:30:00,6.44,6.44,6.21,6.28,30300.0,6.3681,6.3681,6.1407,6.2099,30300.0
2009-02-19 10:00:00,6.27,6.34,6.22,6.23,5000.0,6.2,6.2692,6.1506,6.1605,5000.0
2009-02-19 10:30:00,6.23,6.33,6.23,6.25,5400.0,6.1605,6.2593,6.1605,6.1802,5400.0
2009-02-19 11:00:00,6.24,6.3,6.23,6.23,5500.0,6.1703,6.2297,6.1605,6.1605,5500.0
2009-02-19 11:30:00,6.19,6.22,6.11,6.14,13800.0,6.1209,6.1506,6.0418,6.0715,13800.0
2009-02-19 12:00:00,6.13,6.13,6.0,6.02,4100.0,6.0616,6.0616,5.933,5.9528,4100.0
2009-02-19 12:30:00,6.02,6.07,6.0,6.03,5500.0,5.9528,6.0022,5.933,5.9627,5500.0
2009-02-19 13:00:00,6.03,6.13,6.01,6.13,4500.0,5.9627,6.0616,5.9429,6.0616,4500.0
2009-02-19 13:30:00,6.12,6.12,5.98,5.98,4200.0,6.0517,6.0517,5.9132,5.9132,4200.0
2009-02-19 14:00:00,5.98,6.01,5.93,5.97,5900.0,5.9132,5.9429,5.8638,5.9034,5900.0
2009-02-19 14:30:00,5.96,5.96,5.9,5.93,3300.0,5.8935,5.8935,5.8341,5.8638,3300.0
2009-02-19 15:00:00,5.95,5.96,5.89,5.93,4700.0,5.8836,5.8935,5.8242,5.8638,4700.0
2009-02-19 15:30:00,5.95,5.95,5.86,5.88,11900.0,5.8836,5.8836,5.7946,5.8144,11900.0
2009-02-20 09:30:00,5.83,5.97,5.75,5.85,21900.0,5.7649,5.9034,5.6858,5.7847,21900.0
2009-02-20 10:00:00,5.83,5.91,5.8,5.89,7300.0,5.7649,5.844,5.7353,5.8242,7300.0
2009-02-20 10:30:00,5.89,5.9,5.76,5.77,10800.0,5.8242,5.8341,5.6957,5.7056,10800.0
2009-02-20 11:00:00,5.76,5.76,5.59,5.64,18100.0,5.6957,5.6957,5.5276,5.577,18100.0
2009-02-20 11:30:00,5.62,5.64,5.55,5.59,18000.0,5.5573,5.577,5.488,5.5276,18000.0
2009-02-20 12:00:00,5.61,5.63,5.49,5.5,20100.0,5.5474,5.5672,5.4287,5.4386,20100.0
2009-02-20 12:30:00,5.49,5.53,5.39,5.4,15700.0,5.4287,5.4683,5.3298,5.3397,15700.0
2009-02-20 13:00:00,5.39,5.4,5.34,5.35,4200.0,5.3298,5.3397,5.2804,5.2903,4200.0
2009-02-20 13:30:00,5.34,5.44,5.33,5.4,9700.0,5.2804,5.3793,5.2705,5.3397,9700.0
2009-02-20 14:00:00,5.4,5.5,5.37,5.37,15500.0,5.3397,5.4386,5.3101,5.3101,15500.0
2009-02-20 14:30:00,5.4,5.55,5.4,5.48,34700.0,5.3397,5.488,5.3397,5.4188,34700.0
2009-02-20 15:00:00,5.46,5.54,5.43,5.49,10200.0,5.399,5.4782,5.3694,5.4287,10200.0
2009-02-20 15:30:00,5.49,5.56,5.44,5.51,32700.0,5.4287,5.4979,5.3793,5.4485,32700.0
2009-02-23 09:30:00,5.54,5.69,5.53,5.67,10800.0,5.4782,5.6265,5.4683,5.6067,10800.0
2009-02-23 10:00:00,5.67,5.67,5.48,5.53,6900.0,5.6067,5.6067,5.4188,5.4683,6900.0
2009-02-23 10:30:00,5.51,5.62,5.48,5.59,14800.0,5.4485,5.5573,5.4188,5.5276,14800.0
2009-02-23 11:00:00,5.6,5.61,5.58,5.61,6000.0,5.5375,5.5474,5.5177,5.5474,6000.0
2009-02-23 11:30:00,5.6,5.65,5.6,5.65,9600.0,5.5375,5.5869,5.5375,5.5869,9600.0
2009-02-23 12:00:00,5.65,5.7,5.65,5.7,2300.0,5.5869,5.6364,5.5869,5.6364,2300.0
2009-02-23 12:30:00,5.7,5.7,5.64,5.68,18200.0,5.6364,5.6364,5.577,5.6166,18200.0
2009-02-23 13:00:00,5.68,5.82,5.68,5.79,12600.0,5.6166,5.755,5.6166,5.7254,12600.0
2009-02-23 13:30:00,5.81,5.84,5.79,5.79,2500.0,5.7451,5.7748,5.7254,5.7254,2500.0
2009-02-23 14:00:00,5.8,5.87,5.77,5.85,4100.0,5.7353,5.8045,5.7056,5.7847,4100.0
2009-02-23 14:30:00,5.85,5.9,5.69,5.71,8100.0,5.7847,5.8341,5.6265,5.6463,8100.0
2009-02-23 15:00:00,5.7,5.71,5.61,5.63,14800.0,5.6364,5.6463,5.5474,5.5672,14800.0
2009-02-23 15:30:00,5.63,5.66,5.55,5.58,21100.0,5.5672,5.5968,5.488,5.5177,21100.0
2009-02-24 09:30:00,5.68,5.8,5.62,5.7,23300.0,5.6166,5.7353,5.5573,5.6364,23300.0
2009-02-24 10:00:00,5.7,5.74,5.7,5.74,27100.0,5.6364,5.6759,5.6364,5.6759,27100.0
2009-02-24 10:30:00,5.73,5.73,5.68,5.7,13600.0,5.666,5.666,5.6166,5.6364,13600.0
2009-02-24 11:00:00,5.69,5.7,5.68,5.68,13100.0,5.6265,5.6364,5.6166,5.6166,13100.0
2009-02-24 11:30:00,5.68,5.71,5.67,5.67,2900.0,5.6166,5.6463,5.6067,5.6067,2900.0
2009-02-24 12:00:00,5.67,5.68,5.62,5.63,1900.0,5.6067,5.6166,5.5573,5.5672,1900.0
2009-02-24 12:30:00,5.62,5.67,5.62,5.64,3500.0,5.5573,5.6067,5.5573,5.577,3500.0
2009-02-24 13:00:00,5.63,5.64,5.61,5.63,6100.0,5.5672,5.577,5.5474,5.5672,6100.0
2009-02-24 13:30:00,5.64,5.7,5.63,5.7,9400.0,5.577,5.6364,5.5672,5.6364,9400.0
2009-02-24 14:00:00,5.7,5.7,5.68,5.7,7700.0,5.6364,5.6364,5.6166,5.6364,7700.0
2009-02-24 14:30:00,5.7,5.72,5.68,5.7,7600.0,5.6364,5.6561,5.6166,5.6364,7600.0
2009-02-24 15:00:00,5.72,5.83,5.71,5.82,6800.0,5.6561,5.7649,5.6463,5.755,6800.0
2009-02-24 15:30:00,5.83,5.9,5.79,5.88,17000.0,5.7649,5.8341,5.7254,5.8144,17000.0
2009-02-25 09:30:00,5.86,5.92,5.79,5.85,6200.0,5.7946,5.8539,5.7254,5.7847,6200.0
2009-02-25 10:00:00,5.84,5.85,5.8,5.84,6000.0,5.7748,5.7847,5.7353,5.7748,6000.0
2009-02-25 10:30:00,5.83,5.83,5.78,5.78,8900.0,5.7649,5.7649,5.7155,5.7155,8900.0
2009-02-25 11:00:00,5.79,5.84,5.77,5.8,17900.0,5.7254,5.7748,5.7056,5.7353,17900.0
2009-02-25 11:30:00,5.78,5.93,5.78,5.85,33900.0,5.7155,5.8638,5.7155,5.7847,33900.0
2009-02-25 12:00:00,5.85,5.86,5.79,5.79,12700.0,5.7847,5.7946,5.7254,5.7254,12700.0
2009-02-25 12:30:00,5.81,5.85,5.81,5.82,3300.0,5.7451,5.7847,5.7451,5.755,3300.0
2009-02-25 13:00:00,5.82,5.86,5.72,5.73,7300.0,5.755,5.7946,5.6561,5.666,7300.0
2009-02-25 13:30:00,5.73,5.8,5.72,5.8,4000.0,5.666,5.7353,5.6561,5.7353,4000.0
2009-02-25 14:00:00,5.77,5.78,5.61,5.61,12500.0,5.7056,5.7155,5.5474,5.5474,12500.0
2009-02-25 14:30:00,5.62,5.69,5.58,5.68,7400.0,5.5573,5.6265,5.5177,5.6166,7400.0
2009-02-25 15:00:00,5.65,5.84,5.65,5.81,15800.0,5.5869,5.7748,5.5869,5.7451,15800.0
2009-02-25 15:30:00,5.78,5.8,5.64,5.67,20900.0,5.7155,5.7353,5.577,5.6067,20900.0
2009-02-26 09:30:00,5.7,5.86,5.58,5.64,15400.0,5.6364,5.7946,5.5177,5.577,15400.0
2009-02-26 10:00:00,5.69,5.79,5.69,5.7,3900.0,5.6265,5.7254,5.6265,5.6364,3900.0
2009-02-26 10:30:00,5.71,5.73,5.69,5.69,5200.0,5.6463,5.666,5.6265,5.6265,5200.0
2009-02-26 11:00:00,5.69,5.7,5.64,5.69,4500.0,5.6265,5.6364,5.577,5.6265,4500.0
2009-02-26 11:30:00,5.7,5.74,5.64,5.69,4800.0,5.6364,5.6759,5.577,5.6265,4800.0
2009-02-26 12:00:00,5.68,5.71,5.64,5.67,5400.0,5.6166,5.6463,5.577,5.6067,5400.0
2009-02-26 12:30:00,5.67,5.67,5.6,5.61,2000.0,5.6067,5.6067,5.5375,5.5474,2000.0
2009-02-26 13:00:00,5.59,5.65,5.56,5.64,7700.0,5.5276,5.5869,5.4979,5.577,7700.0
2009-02-26 13:30:00,5.65,5.65,5.58,5.58,27400.0,5.5869,5.5869,5.5177,5.5177,27400.0
2009-02-26 14:00:00,5.58,5.64,5.58,5.64,11500.0,5.5177,5.577,5.5177,5.577,11500.0
2009-02-26 14:30:00,5.63,5.63,5.48,5.48,2500.0,5.5672,5.5672,5.4188,5.4188,2500.0
2009-02-26 15:00:00,5.46,5.46,5.36,5.39,6600.0,5.399,5.399,5.3002,5.3298,6600.0
2009-02-26 15:30:00,5.38,5.43,5.37,5.38,16700.0,5.3199,5.3694,5.3101,5.3199,16700.0
2009-02-27 09:30:00,5.27,5.33,5.21,5.3,4500.0,5.2112,5.2705,5.1518,5.2408,4500.0
2009-02-27 10:00:00,5.3,5.46,5.25,5.44,11000.0,5.2408,5.399,5.1914,5.3793,11000.0
2009-02-27 10:30:00,5.43,5.52,5.42,5.52,3000.0,5.3694,5.4584,5.3595,5.4584,3000.0
2009-02-27 11:00:00,5.51,5.56,5.43,5.56,8400.0,5.4485,5.4979,5.3694,5.4979,8400.0
2009-02-27 11:30:00,5.57,5.62,5.54,5.58,14800.0,5.5078,5.5573,5.4782,5.5177,14800.0
2009-02-27 12:00:00,5.59,5.64,5.58,5.64,7500.0,5.5276,5.577,5.5177,5.577,7500.0
2009-02-27 12:30:00,5.63,5.66,5.55,5.66,14700.0,5.5672,5.5968,5.488,5.5968,14700.0
2009-02-27 13:00:00,5.66,5.73,5.61,5.68,8600.0,5.5968,5.666,5.5474,5.6166,8600.0
2009-02-27 13:30:00,5.73,5.85,5.66,5.85,8400.0,5.666,5.7847,5.5968,5.7847,8400.0
2009-02-27 14:00:00,5.86,5.91,5.79,5.79,2800.0,5.7946,5.844,5.7254,5.7254,2800.0
2009-02-27 14:30:00,5.75,5.75,5.66,5.69,5900.0,5.6858,5.6858,5.5968,5.6265,5900.0
2009-02-27 15:00:00,5.66,5.7,5.56,5.58,3100.0,5.5968,5.6364,5.4979,5.5177,3100.0
2009-02-27 15:30:00,5.6,5.71,5.59,5.6,14100.0,5.5375,5.6463,5.5276,5.5375,14100.0
2009-03-02 09:30:00,5.46,5.64,5.46,5.53,5100.0,5.399,5.577,5.399,5.4683,5100.0
2009-03-02 10:00:00,5.52,5.54,5.32,5.44,3400.0,5.4584,5.4782,5.2606,5.3793,3400.0
2009-03-02 10:30:00,5.43,5.53,5.41,5.52,10100.0,5.3694,5.4683,5.3496,5.4584,10100.0
2009-03-02 11:00:00,5.52,5.52,5.49,5.5,800.0,5.4584,5.4584,5.4287,5.4386,800.0
2009-03-02 11:30:00,5.49,5.51,5.45,5.47,2200.0,5.4287,5.4485,5.3892,5.4089,2200.0
2009-03-02 12:00:00,5.47,5.5,5.45,5.5,3900.0,5.4089,5.4386,5.3892,5.4386,3900.0
2009-03-02 12:30:00,5.5,5.57,5.49,5.51,2200.0,5.4386,5.5078,5.4287,5.4485,2200.0
2009-03-02 13:00:00,5.51,5.54,5.46,5.52,15300.0,5.4485,5.4782,5.399,5.4584,15300.0
2009-03-02 13:30:00,5.54,5.56,5.53,5.54,5600.0,5.4782,5.4979,5.4683,5.4782,5600.0
2009-03-02 14:00:00,5.52,5.53,5.46,5.49,21300.0,5.4584,5.4683,5.399,5.4287,21300.0
2009-03-02 14:30:00,5.48,5.56,5.45,5.56,6200.0,5.4188,5.4979,5.3892,5.4979,6200.0
2009-03-02 15:00:00,5.55,5.55,5.46,5.51,16400.0,5.488,5.488,5.399,5.4485,16400.0
2009-03-02 15:30:00,5.5,5.51,5.45,5.47,35000.0,5.4386,5.4485,5.3892,5.4089,35000.0
2009-03-03 09:30:00,5.49,5.57,5.36,5.43,16300.0,5.4287,5.5078,5.3002,5.3694,16300.0
2009-03-03 10:00:00,5.42,5.48,5.35,5.42,17300.0,5.3595,5.4188,5.2903,5.3595,17300.0
2009-03-03 10:30:00,5.39,5.39,5.35,5.35,2900.0,5.3298,5.3298,5.2903,5.2903,2900.0
2009-03-03 11:00:00,5.36,5.36,5.16,5.2,10600.0,5.3002,5.3002,5.1024,5.142,10600.0
2009-03-03 11:30:00,5.2,5.21,5.06,5.06,11700.0,5.142,5.1518,5.0035,5.0035,11700.0
2009-03-03 12:00:00,5.06,5.19,5.03,5.19,24000.0,5.0035,5.1321,4.9738,5.1321,24000.0
2009-03-03 12:30:00,5.18,5.21,5.16,5.2,6300.0,5.1222,5.1518,5.1024,5.142,6300.0
2009-03-03 13:00:00,5.2,5.21,5.18,5.18,3300.0,5.142,5.1518,5.1222,5.1222,3300.0
2009-03-03 13:30:00,5.18,5.2,5.18,5.2,10500.0,5.1222,5.142,5.1222,5.142,10500.0
2009-03-03 14:00:00,5.2,5.26,5.19,5.26,16800.0,5.142,5.2013,5.1321,5.2013,16800.0
2009-03-03 14:30:00,5.27,5.36,5.24,5.27,16500.0,5.2112,5.3002,5.1815,5.2112,16500.0
2009-03-03 15:00:00,5.26,5.28,5.21,5.23,16900.0,5.2013,5.2211,5.1518,5.1716,16900.0
2009-03-03 15:30:00,5.22,5.22,5.14,5.16,17100.0,5.1617,5.1617,5.0826,5.1024,17100.0
2009-03-04 09:30:00,5.26,5.33,5.15,5.2,5500.0,5.2013,5.2705,5.0925,5.142,5500.0
2009-03-04 10:00:00,5.19,5.2,5.1,5.1,3600.0,5.1321,5.142,5.0431,5.0431,3600.0
2009-03-04 10:30:00,5.1,5.15,5.09,5.13,4600.0,5.0431,5.0925,5.0332,5.0727,4600.0
2009-03-04 11:00:00,5.13,5.13,5.02,5.06,7900.0,5.0727,5.0727,4.964,5.0035,7900.0
2009-03-04 11:30:00,5.06,5.06,4.98,5.01,17200.0,5.0035,5.0035,4.9244,4.9541,17200.0
2009-03-04 12:00:00,5.03,5.06,5.03,5.06,2000.0,4.9738,5.0035,4.9738,5.0035,2000.0
2009-03-04 12:30:00,5.05,5.09,5.02,5.02,5600.0,4.9936,5.0332,4.964,4.964,5600.0
2009-03-04 13:00:00,5.02,5.03,5.01,5.03,2200.0,4.964,4.9738,4.9541,4.9738,2200.0
2009-03-04 13:30:00,5.01,5.03,4.97,5.01,11600.0,4.9541,4.9738,4.9145,4.9541,11600.0
2009-03-04 14:00:00,5.01,5.01,4.97,4.99,17700.0,4.9541,4.9541,4.9145,4.9343,17700.0
2009-03-04 14:30:00,4.97,5.01,4.88,4.97,31700.0,4.9145,4.9541,4.8255,4.9145,31700.0
2009-03-04 15:00:00,4.96,5.0,4.93,4.97,16100.0,4.9046,4.9442,4.875,4.9145,16100.0
2009-03-04 15:30:00,4.97,4.98,4.86,4.9,27700.0,4.9145,4.9244,4.8057,4.8453,27700.0
2009-03-05 09:30:00,4.88,5.01,4.82,4.82,6200.0,4.8255,4.9541,4.7662,4.7662,6200.0
2009-03-05 10:00:00,4.79,4.8,4.62,4.62,15300.0,4.7365,4.7464,4.5684,4.5684,15300.0
2009-03-05 10:30:00,4.63,4.71,4.63,4.64,7800.0,4.5783,4.6574,4.5783,4.5882,7800.0
2009-03-05 11:00:00,4.62,4.65,4.52,4.58,11600.0,4.5684,4.5981,4.4695,4.5289,11600.0
2009-03-05 11:30:00,4.56,4.64,4.56,4.64,3800.0,4.5091,4.5882,4.5091,4.5882,3800.0
2009-03-05 12:00:00,4.63,4.69,4.58,4.69,11300.0,4.5783,4.6376,4.5289,4.6376,11300.0
2009-03-05 12:30:00,4.67,4.7,4.66,4.7,8200.0,4.6179,4.6475,4.608,4.6475,8200.0
2009-03-05 13:00:00,4.69,4.7,4.68,4.7,1300.0,4.6376,4.6475,4.6278,4.6475,1300.0
2009-03-05 13:30:00,4.69,4.69,4.66,4.66,1900.0,4.6376,4.6376,4.608,4.608,1900.0
2009-03-05 14:00:00,4.66,4.7,4.66,4.68,3900.0,4.608,4.6475,4.608,4.6278,3900.0
2009-03-05 14:30:00,4.67,4.7,4.65,4.65,4300.0,4.6179,4.6475,4.5981,4.5981,4300.0
2009-03-05 15:00:00,4.65,4.69,4.61,4.62,12300.0,4.5981,4.6376,4.5585,4.5684,12300.0
2009-03-05 15:30:00,4.6,4.63,4.56,4.62,14700.0,4.5486,4.5783,4.5091,4.5684,14700.0
2009-03-06 09:30:00,4.59,4.66,4.4,4.4,10200.0,4.5388,4.608,4.3509,4.3509,10200.0
2009-03-06 10:00:00,4.39,4.39,4.25,4.25,21800.0,4.341,4.341,4.2026,4.2026,21800.0
2009-03-06 10:30:00,4.25,4.25,4.13,4.13,7800.0,4.2026,4.2026,4.0839,4.0839,7800.0
2009-03-06 11:00:00,4.14,4.2,4.11,4.12,22600.0,4.0938,4.1531,4.0641,4.074,22600.0
2009-03-06 11:30:00,4.13,4.2,4.13,4.2,18100.0,4.0839,4.1531,4.0839,4.1531,18100.0
2009-03-06 12:00:00,4.22,4.26,4.2,4.24,15900.0,4.1729,4.2124,4.1531,4.1927,15900.0
2009-03-06 12:30:00,4.22,4.25,4.22,4.24,6100.0,4.1729,4.2026,4.1729,4.1927,6100.0
2009-03-06 13:00:00,4.25,4.29,4.24,4.28,13700.0,4.2026,4.2421,4.1927,4.2322,13700.0
2009-03-06 13:30:00,4.28,4.3,4.27,4.3,27900.0,4.2322,4.252,4.2223,4.252,27900.0
2009-03-06 14:00:00,4.3,4.31,4.21,4.27,56400.0,4.252,4.2619,4.163,4.2223,56400.0
2009-03-06 14:30:00,4.27,4.32,4.26,4.3,24300.0,4.2223,4.2718,4.2124,4.252,24300.0
2009-03-06 15:00:00,4.32,4.37,4.29,4.29,4500.0,4.2718,4.3212,4.2421,4.2421,4500.0
2009-03-06 15:30:00,4.3,4.4,4.29,4.39,13700.0,4.252,4.3509,4.2421,4.341,13700.0
2009-03-09 09:30:00,4.33,4.41,4.2,4.36,13900.0,4.2817,4.3608,4.1531,4.3113,13900.0
2009-03-09 10:00:00,4.39,4.54,4.36,4.53,35000.0,4.341,4.4893,4.3113,4.4794,35000.0
2009-03-09 10:30:00,4.53,4.6,4.51,4.6,20200.0,4.4794,4.5486,4.4597,4.5486,20200.0
2009-03-09 11:00:00,4.6,4.67,4.59,4.59,21700.0,4.5486,4.6179,4.5388,4.5388,21700.0
2009-03-09 11:30:00,4.59,4.6,4.58,4.59,5300.0,4.5388,4.5486,4.5289,4.5388,5300.0
2009-03-09 12:00:00,4.58,4.63,4.58,4.6,7600.0,4.5289,4.5783,4.5289,4.5486,7600.0
2009-03-09 12:30:00,4.6,4.61,4.58,4.58,3500.0,4.5486,4.5585,4.5289,4.5289,3500.0
2009-03-09 13:00:00,4.59,4.59,4.55,4.56,700.0,4.5388,4.5388,4.4992,4.5091,700.0
2009-03-09 13:30:00,4.57,4.59,4.56,4.57,2400.0,4.519,4.5388,4.5091,4.519,2400.0
2009-03-09 14:00:00,4.57,4.59,4.54,4.54,800.0,4.519,4.5388,4.4893,4.4893,800.0
2009-03-09 14:30:00,4.52,4.52,4.5,4.5,4900.0,4.4695,4.4695,4.4498,4.4498,4900.0
2009-03-09 15:00:00,4.5,4.51,4.46,4.48,27600.0,4.4498,4.4597,4.4102,4.43,27600.0
2009-03-09 15:30:00,4.49,4.49,4.28,4.29,19800.0,4.4399,4.4399,4.2322,4.2421,19800.0
2009-03-10 09:30:00,4.39,4.56,4.39,4.49,19600.0,4.341,4.5091,4.341,4.4399,19600.0
2009-03-10 10:00:00,4.5,4.51,4.49,4.5,10900.0,4.4498,4.4597,4.4399,4.4498,10900.0
2009-03-10 10:30:00,4.5,4.52,4.48,4.51,7000.0,4.4498,4.4695,4.43,4.4597,7000.0
2009-03-10 11:00:00,4.5,4.51,4.5,4.51,9200.0,4.4498,4.4597,4.4498,4.4597,9200.0
2009-03-10 11:30:00,4.5,4.53,4.49,4.5,4300.0,4.4498,4.4794,4.4399,4.4498,4300.0
2009-03-10 12:00:00,4.5,4.52,4.49,4.5,12600.0,4.4498,4.4695,4.4399,4.4498,12600.0
2009-03-10 12:30:00,4.5,4.5,4.49,4.5,3600.0,4.4498,4.4498,4.4399,4.4498,3600.0
2009-03-10 13:00:00,4.5,4.5,4.47,4.47,2400.0,4.4498,4.4498,4.4201,4.4201,2400.0
2009-03-10 13:30:00,4.47,4.48,4.47,4.48,1700.0,4.4201,4.43,4.4201,4.43,1700.0
2009-03-10 14:00:00,4.48,4.5,4.48,4.49,3200.0,4.43,4.4498,4.43,4.4399,3200.0
2009-03-10 14:30:00,4.5,4.5,4.49,4.5,4400.0,4.4498,4.4498,4.4399,4.4498,4400.0
2009-03-10 15:00:00,4.5,4.5,4.49,4.5,5900.0,4.4498,4.4498,4.4399,4.4498,5900.0
2009-03-10 15:30:00,4.5,4.5,4.49,4.5,48700.0,4.4498,4.4498,4.4399,4.4498,48700.0
2009-03-11 09:30:00,4.56,4.64,4.49,4.51,15500.0,4.5091,4.5882,4.4399,4.4597,15500.0
2009-03-11 10:00:00,4.55,4.63,4.55,4.6,25100.0,4.4992,4.5783,4.4992,4.5486,25100.0
2009-03-11 10:30:00,4.6,4.6,4.54,4.54,5100.0,4.5486,4.5486,4.4893,4.4893,5100.0
2009-03-11 11:00:00,4.54,4.56,4.49,4.53,9700.0,4.4893,4.5091,4.4399,4.4794,9700.0
2009-03-11 11:30:00,4.55,4.55,4.51,4.53,3000.0,4.4992,4.4992,4.4597,4.4794,3000.0
2009-03-11 12:00:00,4.54,4.54,4.51,4.53,2300.0,4.4893,4.4893,4.4597,4.4794,2300.0
2009-03-11 12:30:00,4.53,4.54,4.51,4.52,3300.0,4.4794,4.4893,4.4597,4.4695,3300.0
2009-03-11 13:00:00,4.53,4.53,4.52,4.52,2100.0,4.4794,4.4794,4.4695,4.4695,2100.0
2009-03-11 13:30:00,4.52,4.55,4.5,4.53,5700.0,4.4695,4.4992,4.4498,4.4794,5700.0
2009-03-11 14:00:00,4.53,4.53,4.51,4.52,3100.0,4.4794,4.4794,4.4597,4.4695,3100.0
2009-03-11 14:30:00,4.52,4.55,4.51,4.53,4300.0,4.4695,4.4992,4.4597,4.4794,4300.0
2009-03-11 15:00:00,4.53,4.62,4.53,4.62,11000.0,4.4794,4.5684,4.4794,4.5684,11000.0
2009-03-11 15:30:00,4.62,4.68,4.6,4.66,25500.0,4.5684,4.6278,4.5486,4.608,25500.0
2009-03-12 09:30:00,4.65,4.76,4.64,4.76,5400.0,4.5981,4.7069,4.5882,4.7069,5400.0
2009-03-12 10:00:00,4.81,4.95,4.79,4.94,2900.0,4.7563,4.8947,4.7365,4.8849,2900.0
2009-03-12 10:30:00,4.94,5.03,4.91,5.03,2800.0,4.8849,4.9738,4.8552,4.9738,2800.0
2009-03-12 11:00:00,5.03,5.04,5.01,5.02,1300.0,4.9738,4.9837,4.9541,4.964,1300.0
2009-03-12 11:30:00,5.02,5.16,5.02,5.13,8900.0,4.964,5.1024,4.964,5.0727,8900.0
2009-03-12 12:00:00,5.13,5.15,5.13,5.14,3700.0,5.0727,5.0925,5.0727,5.0826,3700.0
2009-03-12 12:30:00,5.14,5.32,5.14,5.31,2700.0,5.0826,5.2606,5.0826,5.2507,2700.0
2009-03-12 13:00:00,5.32,5.32,5.29,5.31,1400.0,5.2606,5.2606,5.2309,5.2507,1400.0
2009-03-12 13:30:00,5.33,5.41,5.33,5.39,7900.0,5.2705,5.3496,5.2705,5.3298,7900.0
2009-03-12 14:00:00,5.4,5.66,5.39,5.65,14500.0,5.3397,5.5968,5.3298,5.5869,14500.0
2009-03-12 14:30:00,5.65,5.65,5.61,5.61,22100.0,5.5869,5.5869,5.5474,5.5474,22100.0
2009-03-12 15:00:00,5.61,5.62,5.36,5.41,35900.0,5.5474,5.5573,5.3002,5.3496,35900.0
2009-03-12 15:30:00,5.42,5.45,5.38,5.44,38500.0,5.3595,5.3892,5.3199,5.3793,38500.0
2009-03-13 09:30:00,5.46,5.54,5.46,5.54,7300.0,5.399,5.4782,5.399,5.4782,7300.0
2009-03-13 10:00:00,5.56,5.56,5.47,5.47,5300.0,5.4979,5.4979,5.4089,5.4089,5300.0
2009-03-13 10:30:00,5.45,5.49,5.37,5.48,3000.0,5.3892,5.4287,5.3101,5.4188,3000.0
2009-03-13 11:00:00,5.48,5.5,5.47,5.5,3500.0,5.4188,5.4386,5.4089,5.4386,3500.0
2009-03-13 11:30:00,5.5,5.5,5.42,5.43,3400.0,5.4386,5.4386,5.3595,5.3694,3400.0
2009-03-13 12:00:00,5.43,5.45,5.31,5.32,4700.0,5.3694,5.3892,5.2507,5.2606,4700.0
2009-03-13 12:30:00,5.33,5.44,5.33,5.44,5800.0,5.2705,5.3793,5.2705,5.3793,5800.0
2009-03-13 13:00:00,5.45,5.51,5.45,5.5,2400.0,5.3892,5.4485,5.3892,5.4386,2400.0
2009-03-13 13:30:00,5.51,5.52,5.49,5.51,7200.0,5.4485,5.4584,5.4287,5.4485,7200.0
2009-03-13 14:00:00,5.5,5.54,5.49,5.5,7800.0,5.4386,5.4782,5.4287,5.4386,7800.0
2009-03-13 14:30:00,5.5,5.53,5.49,5.49,4900.0,5.4386,5.4683,5.4287,5.4287,4900.0
2009-03-13 15:00:00,5.49,5.54,5.49,5.53,14400.0,5.4287,5.4782,5.4287,5.4683,14400.0
2009-03-13 15:30:00,5.53,5.64,5.53,5.61,17500.0,5.4683,5.577,5.4683,5.5474,17500.0
2009-03-16 09:30:00,5.62,5.62,5.62,5.62,2100.0,5.5573,5.5573,5.5573,5.5573,2100.0
2009-03-16 10:00:00,5.6,5.63,5.56,5.61,7900.0,5.5375,5.5672,5.4979,5.5474,7900.0
2009-03-16 10:30:00,5.63,5.71,5.62,5.63,7200.0,5.5672,5.6463,5.5573,5.5672,7200.0
2009-03-16 11:00:00,5.64,5.67,5.63,5.64,6200.0,5.577,5.6067,5.5672,5.577,6200.0
2009-03-16 11:30:00,5.65,5.68,5.65,5.66,1200.0,5.5869,5.6166,5.5869,5.5968,1200.0
2009-03-16 12:00:00,5.65,5.68,5.65,5.66,1700.0,5.5869,5.6166,5.5869,5.5968,1700.0
2009-03-16 12:30:00,5.66,5.69,5.65,5.69,3600.0,5.5968,5.6265,5.5869,5.6265,3600.0
2009-03-16 13:00:00,5.67,5.7,5.66,5.69,2700.0,5.6067,5.6364,5.5968,5.6265,2700.0
2009-03-16 13:30:00,5.7,5.71,5.69,5.69,4600.0,5.6364,5.6463,5.6265,5.6265,4600.0
2009-03-16 14:00:00,5.7,5.7,5.66,5.66,1900.0,5.6364,5.6364,5.5968,5.5968,1900.0
2009-03-16 14:30:00,5.67,5.7,5.61,5.61,3800.0,5.6067,5.6364,5.5474,5.5474,3800.0
2009-03-16 15:00:00,5.63,5.63,5.56,5.61,12900.0,5.5672,5.5672,5.4979,5.5474,12900.0
2009-03-16 15:30:00,5.6,5.61,5.5,5.54,19100.0,5.5375,5.5474,5.4386,5.4782,19100.0
2009-03-17 09:30:00,5.54,5.7,5.54,5.66,2000.0,5.4782,5.6364,5.4782,5.5968,2000.0
2009-03-17 10:00:00,5.65,5.7,5.6,5.67,4300.0,5.5869,5.6364,5.5375,5.6067,4300.0
2009-03-17 10:30:00,5.66,5.7,5.66,5.68,5100.0,5.5968,5.6364,5.5968,5.6166,5100.0
2009-03-17 11:00:00,5.67,5.7,5.65,5.67,6500.0,5.6067,5.6364,5.5869,5.6067,6500.0
2009-03-17 11:30:00,5.67,5.68,5.65,5.67,4100.0,5.6067,5.6166,5.5869,5.6067,4100.0
2009-03-17 12:00:00,5.67,5.78,5.67,5.78,3000.0,5.6067,5.7155,5.6067,5.7155,3000.0
2009-03-17 12:30:00,5.79,5.84,5.78,5.84,4900.0,5.7254,5.7748,5.7155,5.7748,4900.0
2009-03-17 13:00:00,5.83,5.9,5.83,5.9,6800.0,5.7649,5.8341,5.7649,5.8341,6800.0
2009-03-17 13:30:00,5.91,5.98,5.91,5.97,2500.0,5.844,5.9132,5.844,5.9034,2500.0
2009-03-17 14:00:00,5.95,5.97,5.92,5.95,9100.0,5.8836,5.9034,5.8539,5.8836,9100.0
2009-03-17 14:30:00,5.92,5.95,5.88,5.88,15000.0,5.8539,5.8836,5.8144,5.8144,15000.0
2009-03-17 15:00:00,5.88,6.02,5.86,6.01,13300.0,5.8144,5.9528,5.7946,5.9429,13300.0
2009-03-17 15:30:00,6.03,6.16,6.0,6.15,28400.0,5.9627,6.0912,5.933,6.0813,28400.0
2009-03-18 09:30:00,6.05,6.11,5.96,6.0,6100.0,5.9825,6.0418,5.8935,5.933,6100.0
2009-03-18 10:00:00,6.0,6.0,5.91,5.93,4600.0,5.933,5.933,5.844,5.8638,4600.0
2009-03-18 10:30:00,5.93,5.94,5.89,5.92,4500.0,5.8638,5.8737,5.8242,5.8539,4500.0
2009-03-18 11:00:00,5.92,5.99,5.91,5.97,16300.0,5.8539,5.9231,5.844,5.9034,16300.0
2009-03-18 11:30:00,5.97,6.0,5.92,5.97,35300.0,5.9034,5.933,5.8539,5.9034,35300.0
2009-03-18 12:00:00,6.0,6.03,5.99,5.99,3800.0,5.933,5.9627,5.9231,5.9231,3800.0
2009-03-18 12:30:00,6.01,6.02,5.99,6.02,3200.0,5.9429,5.9528,5.9231,5.9528,3200.0
2009-03-18 13:00:00,6.01,6.11,5.99,6.11,5900.0,5.9429,6.0418,5.9231,6.0418,5900.0
2009-03-18 13:30:00,6.12,6.22,6.12,6.22,2500.0,6.0517,6.1506,6.0517,6.1506,2500.0
2009-03-18 14:00:00,6.22,6.48,6.21,6.46,11800.0,6.1506,6.4077,6.1407,6.3879,11800.0
2009-03-18 14:30:00,6.46,6.52,6.4,6.52,7300.0,6.3879,6.4472,6.3286,6.4472,7300.0
2009-03-18 15:00:00,6.53,6.53,6.23,6.27,24500.0,6.4571,6.4571,6.1605,6.2,24500.0
2009-03-18 15:30:00,6.27,6.46,6.2,6.45,17700.0,6.2,6.3879,6.1308,6.378,17700.0
2009-03-19 09:30:00,6.56,6.65,6.52,6.6,12300.0,6.4868,6.5758,6.4472,6.5263,12300.0
2009-03-19 10:00:00,6.62,6.62,6.21,6.25,19700.0,6.5461,6.5461,6.1407,6.1802,19700.0
2009-03-19 10:30:00,6.25,6.33,6.25,6.33,6000.0,6.1802,6.2593,6.1802,6.2593,6000.0
2009-03-19 11:00:00,6.33,6.36,6.3,6.31,8600.0,6.2593,6.289,6.2297,6.2396,8600.0
2009-03-19 11:30:00,6.31,6.35,6.31,6.33,3400.0,6.2396,6.2791,6.2396,6.2593,3400.0
2009-03-19 12:00:00,6.33,6.37,6.33,6.36,2000.0,6.2593,6.2989,6.2593,6.289,2000.0
2009-03-19 12:30:00,6.36,6.37,6.36,6.36,3600.0,6.289,6.2989,6.289,6.289,3600.0
2009-03-19 13:00:00,6.36,6.37,6.36,6.36,4400.0,6.289,6.2989,6.289,6.289,4400.0
2009-03-19 13:30:00,6.36,6.4,6.36,6.38,4700.0,6.289,6.3286,6.289,6.3088,4700.0
2009-03-19 14:00:00,6.38,6.42,6.37,6.42,9400.0,6.3088,6.3483,6.2989,6.3483,9400.0
2009-03-19 14:30:00,6.41,6.45,6.4,6.4,10100.0,6.3384,6.378,6.3286,6.3286,10100.0
2009-03-19 15:00:00,6.41,6.41,6.37,6.37,9200.0,6.3384,6.3384,6.2989,6.2989,9200.0
2009-03-19 15:30:00,6.37,6.37,6.25,6.28,25000.0,6.2989,6.2989,6.1802,6.2099,25000.0
2009-03-20 09:30:00,6.38,6.61,6.31,6.38,193600.0,6.3088,6.5362,6.2396,6.3088,193600.0
2009-03-20 10:00:00,6.4,6.4,6.24,6.33,76900.0,6.3286,6.3286,6.1703,6.2593,76900.0
2009-03-20 10:30:00,6.35,6.4,6.32,6.39,144700.0,6.2791,6.3286,6.2494,6.3187,144700.0
2009-03-20 11:00:00,6.4,6.41,6.28,6.35,24500.0,6.3286,6.3384,6.2099,6.2791,24500.0
2009-03-20 11:30:00,6.35,6.38,6.34,6.38,35000.0,6.2791,6.3088,6.2692,6.3088,35000.0
2009-03-20 12:00:00,6.34,6.39,6.29,6.38,6400.0,6.2692,6.3187,6.2198,6.3088,6400.0
2009-03-20 12:30:00,6.4,6.4,6.35,6.36,14400.0,6.3286,6.3286,6.2791,6.289,14400.0
2009-03-20 13:00:00,6.34,6.35,6.34,6.34,7600.0,6.2692,6.2791,6.2692,6.2692,7600.0
2009-03-20 13:30:00,6.35,6.35,6.34,6.35,8100.0,6.2791,6.2791,6.2692,6.2791,8100.0
2009-03-20 14:00:00,6.35,6.37,6.34,6.34,25600.0,6.2791,6.2989,6.2692,6.2692,25600.0
2009-03-20 14:30:00,6.35,6.37,6.34,6.36,7300.0,6.2791,6.2989,6.2692,6.289,7300.0
2009-03-20 15:00:00,6.37,6.37,6.34,6.34,19600.0,6.2989,6.2989,6.2692,6.2692,19600.0
2009-03-20 15:30:00,6.33,6.35,6.24,6.26,134900.0,6.2593,6.2791,6.1703,6.1901,134900.0
2009-03-23 09:30:00,6.42,6.42,6.24,6.29,6900.0,6.3483,6.3483,6.1703,6.2198,6900.0
2009-03-23 10:00:00,6.3,6.4,6.3,6.38,21000.0,6.2297,6.3286,6.2297,6.3088,21000.0
2009-03-23 10:30:00,6.36,6.41,6.34,6.38,15400.0,6.289,6.3384,6.2692,6.3088,15400.0
2009-03-23 11:00:00,6.36,6.36,6.23,6.27,15400.0,6.289,6.289,6.1605,6.2,15400.0
2009-03-23 11:30:00,6.26,6.4,6.26,6.35,6600.0,6.1901,6.3286,6.1901,6.2791,6600.0
2009-03-23 12:00:00,6.37,6.39,6.27,6.28,7800.0,6.2989,6.3187,6.2,6.2099,7800.0
2009-03-23 12:30:00,6.29,6.32,6.26,6.27,4000.0,6.2198,6.2494,6.1901,6.2,4000.0
2009-03-23 13:00:00,6.26,6.26,6.08,6.09,18500.0,6.1901,6.1901,6.0121,6.022,18500.0
2009-03-23 13:30:00,6.08,6.09,5.96,5.96,196000.0,6.0121,6.022,5.8935,5.8935,196000.0
2009-03-23 14:00:00,5.97,6.13,5.94,6.13,24800.0,5.9034,6.0616,5.8737,6.0616,24800.0
2009-03-23 14:30:00,6.13,6.22,6.12,6.2,110200.0,6.0616,6.1506,6.0517,6.1308,110200.0
2009-03-23 15:00:00,6.19,6.4,6.19,6.39,68000.0,6.1209,6.3286,6.1209,6.3187,68000.0
2009-03-23 15:30:00,6.38,6.5,6.35,6.5,70300.0,6.3088,6.4274,6.2791,6.4274,70300.0
2009-03-24 09:30:00,6.5,6.56,6.43,6.55,16000.0,6.4274,6.4868,6.3582,6.4769,16000.0
2009-03-24 10:00:00,6.55,6.56,6.49,6.55,13900.0,6.4769,6.4868,6.4176,6.4769,13900.0
2009-03-24 10:30:00,6.52,6.57,6.52,6.55,17700.0,6.4472,6.4967,6.4472,6.4769,17700.0
2009-03-24 11:00:00,6.54,6.56,6.48,6.48,8200.0,6.467,6.4868,6.4077,6.4077,8200.0
2009-03-24 11:30:00,6.51,6.53,6.48,6.49,1700.0,6.4373,6.4571,6.4077,6.4176,1700.0
2009-03-24 12:00:00,6.5,6.5,6.47,6.5,2100.0,6.4274,6.4274,6.3978,6.4274,2100.0
2009-03-24 12:30:00,6.5,6.5,6.47,6.5,5500.0,6.4274,6.4274,6.3978,6.4274,5500.0
2009-03-24 13:00:00,6.5,6.52,6.49,6.5,6700.0,6.4274,6.4472,6.4176,6.4274,6700.0
2009-03-24 13:30:00,6.49,6.5,6.46,6.49,4300.0,6.4176,6.4274,6.3879,6.4176,4300.0
2009-03-24 14:00:00,6.48,6.49,6.44,6.45,5600.0,6.4077,6.4176,6.3681,6.378,5600.0
2009-03-24 14:30:00,6.45,6.47,6.43,6.45,9100.0,6.378,6.3978,6.3582,6.378,9100.0
2009-03-24 15:00:00,6.45,6.46,6.43,6.45,7000.0,6.378,6.3879,6.3582,6.378,7000.0
2009-03-24 15:30:00,6.44,6.45,6.25,6.26,22300.0,6.3681,6.378,6.1802,6.1901,22300.0
2009-03-25 09:30:00,6.42,6.53,6.2,6.5,9700.0,6.3483,6.4571,6.1308,6.4274,9700.0
2009-03-25 10:00:00,6.5,6.51,6.49,6.5,39400.0,6.4274,6.4373,6.4176,6.4274,39400.0
2009-03-25 10:30:00,6.5,6.54,6.45,6.45,10300.0,6.4274,6.467,6.378,6.378,10300.0
2009-03-25 11:00:00,6.47,6.51,6.47,6.48,2500.0,6.3978,6.4373,6.3978,6.4077,2500.0
2009-03-25 11:30:00,6.48,6.48,6.38,6.47,4000.0,6.4077,6.4077,6.3088,6.3978,4000.0
2009-03-25 12:00:00,6.5,6.51,6.41,6.44,5600.0,6.4274,6.4373,6.3384,6.3681,5600.0
2009-03-25 12:30:00,6.45,6.5,6.45,6.5,1800.0,6.378,6.4274,6.378,6.4274,1800.0
2009-03-25 13:00:00,6.5,6.51,6.41,6.42,7900.0,6.4274,6.4373,6.3384,6.3483,7900.0
2009-03-25 13:30:00,6.39,6.4,6.36,6.4,900.0,6.3187,6.3286,6.289,6.3286,900.0
2009-03-25 14:00:00,6.4,6.4,6.21,6.23,7200.0,6.3286,6.3286,6.1407,6.1605,7200.0
2009-03-25 14:30:00,6.22,6.22,6.04,6.1,18600.0,6.1506,6.1506,5.9726,6.0319,18600.0
2009-03-25 15:00:00,6.11,6.4,6.1,6.4,10400.0,6.0418,6.3286,6.0319,6.3286,10400.0
2009-03-25 15:30:00,6.4,6.5,6.39,6.47,59200.0,6.3286,6.4274,6.3187,6.3978,59200.0
2009-03-26 09:30:00,6.59,6.7,6.59,6.62,5400.0,6.5164,6.6252,6.5164,6.5461,5400.0
2009-03-26 10:00:00,6.63,6.7,6.6,6.67,14800.0,6.556,6.6252,6.5263,6.5955,14800.0
2009-03-26 10:30:00,6.67,6.69,6.66,6.68,9200.0,6.5955,6.6153,6.5857,6.6054,9200.0
2009-03-26 11:00:00,6.69,6.69,6.68,6.69,41200.0,6.6153,6.6153,6.6054,6.6153,41200.0
2009-03-26 11:30:00,6.68,6.75,6.68,6.75,22100.0,6.6054,6.6746,6.6054,6.6746,22100.0
2009-03-26 12:00:00,6.75,6.88,6.74,6.88,7800.0,6.6746,6.8032,6.6648,6.8032,7800.0
2009-03-26 12:30:00,6.9,6.95,6.9,6.95,7000.0,6.823,6.8724,6.823,6.8724,7000.0
2009-03-26 13:00:00,6.95,7.0,6.94,7.0,22100.0,6.8724,6.9219,6.8625,6.9219,22100.0
2009-03-26 13:30:00,7.0,7.0,6.99,7.0,8500.0,6.9219,6.9219,6.912,6.9219,8500.0
2009-03-26 14:00:00,7.0,7.0,6.88,6.88,21100.0,6.9219,6.9219,6.8032,6.8032,21100.0
2009-03-26 14:30:00,6.88,6.89,6.8,6.82,8000.0,6.8032,6.8131,6.7241,6.7439,8000.0
2009-03-26 15:00:00,6.82,6.85,6.72,6.85,13100.0,6.7439,6.7735,6.645,6.7735,13100.0
2009-03-26 15:30:00,6.86,6.99,6.83,6.99,20900.0,6.7834,6.912,6.7538,6.912,20900.0
2009-03-27 09:30:00,6.89,6.99,6.8,6.96,5800.0,6.8131,6.912,6.7241,6.8823,5800.0
2009-03-27 10:00:00,6.93,7.1,6.91,7.1,27600.0,6.8526,7.0207,6.8329,7.0207,27600.0
2009-03-27 10:30:00,7.09,7.14,7.03,7.1,12300.0,7.0109,7.0603,6.9515,7.0207,12300.0
2009-03-27 11:00:00,7.1,7.1,7.07,7.09,3400.0,7.0207,7.0207,6.9911,7.0109,3400.0
2009-03-27 11:30:00,7.12,7.12,7.04,7.04,1000.0,7.0405,7.0405,6.9614,6.9614,1000.0
2009-03-27 12:00:00,7.02,7.03,6.84,6.85,16500.0,6.9416,6.9515,6.7636,6.7735,16500.0
2009-03-27 12:30:00,6.84,6.9,6.76,6.76,5600.0,6.7636,6.823,6.6845,6.6845,5600.0
2009-03-27 13:00:00,6.75,6.76,6.67,6.69,4300.0,6.6746,6.6845,6.5955,6.6153,4300.0
2009-03-27 13:30:00,6.68,6.77,6.67,6.67,17800.0,6.6054,6.6944,6.5955,6.5955,17800.0
2009-03-27 14:00:00,6.67,6.85,6.67,6.85,7000.0,6.5955,6.7735,6.5955,6.7735,7000.0
2009-03-27 14:30:00,6.82,6.87,6.81,6.85,2500.0,6.7439,6.7933,6.734,6.7735,2500.0
2009-03-27 15:00:00,6.85,6.95,6.85,6.94,10500.0,6.7735,6.8724,6.7735,6.8625,10500.0
2009-03-27 15:30:00,6.96,7.0,6.9,6.93,23000.0,6.8823,6.9219,6.823,6.8526,23000.0
2009-03-30 09:30:00,6.84,6.98,6.74,6.74,5900.0,6.7636,6.9021,6.6648,6.6648,5900.0
2009-03-30 10:00:00,6.74,6.75,6.61,6.61,5000.0,6.6648,6.6746,6.5362,6.5362,5000.0
2009-03-30 10:30:00,6.62,6.63,6.49,6.5,4900.0,6.5461,6.556,6.4176,6.4274,4900.0
2009-03-30 11:00:00,6.5,6.51,6.44,6.46,4600.0,6.4274,6.4373,6.3681,6.3879,4600.0
2009-03-30 11:30:00,6.46,6.53,6.46,6.53,5800.0,6.3879,6.4571,6.3879,6.4571,5800.0
2009-03-30 12:00:00,6.54,6.63,6.54,6.63,8300.0,6.467,6.556,6.467,6.556,8300.0
2009-03-30 12:30:00,6.62,6.62,6.6,6.62,1900.0,6.5461,6.5461,6.5263,6.5461,1900.0
2009-03-30 13:00:00,6.63,6.65,6.63,6.65,2700.0,6.556,6.5758,6.556,6.5758,2700.0
2009-03-30 13:30:00,6.63,6.65,6.6,6.6,3800.0,6.556,6.5758,6.5263,6.5263,3800.0
2009-03-30 14:00:00,6.6,6.65,6.58,6.64,60800.0,6.5263,6.5758,6.5065,6.5659,60800.0
2009-03-30 14:30:00,6.64,6.65,6.61,6.64,1800.0,6.5659,6.5758,6.5362,6.5659,1800.0
2009-03-30 15:00:00,6.63,6.68,6.59,6.67,21200.0,6.556,6.6054,6.5164,6.5955,21200.0
2009-03-30 15:30:00,6.68,6.73,6.61,6.62,33900.0,6.6054,6.6549,6.5362,6.5461,33900.0
2009-03-31 09:30:00,6.68,6.68,6.53,6.56,1900.0,6.6054,6.6054,6.4571,6.4868,1900.0
2009-03-31 10:00:00,6.56,6.56,6.4,6.45,10800.0,6.4868,6.4868,6.3286,6.378,10800.0
2009-03-31 10:30:00,6.44,6.56,6.4,6.42,18000.0,6.3681,6.4868,6.3286,6.3483,18000.0
2009-03-31 11:00:00,6.42,6.46,6.42,6.46,800.0,6.3483,6.3879,6.3483,6.3879,800.0
2009-03-31 11:30:00,6.47,6.49,6.44,6.49,900.0,6.3978,6.4176,6.3681,6.4176,900.0
2009-03-31 12:00:00,6.49,6.6,6.49,6.58,6400.0,6.4176,6.5263,6.4176,6.5065,6400.0
2009-03-31 12:30:00,6.58,6.65,6.53,6.64,5000.0,6.5065,6.5758,6.4571,6.5659,5000.0
2009-03-31 13:00:00,6.64,6.66,6.63,6.63,7400.0,6.5659,6.5857,6.556,6.556,7400.0
2009-03-31 13:30:00,6.67,6.7,6.66,6.66,5300.0,6.5955,6.6252,6.5857,6.5857,5300.0
2009-03-31 14:00:00,6.67,6.68,6.61,6.68,25900.0,6.5955,6.6054,6.5362,6.6054,25900.0
2009-03-31 14:30:00,6.69,6.69,6.68,6.68,5000.0,6.6153,6.6153,6.6054,6.6054,5000.0
2009-03-31 15:00:00,6.68,6.69,6.63,6.69,8500.0,6.6054,6.6153,6.556,6.6153,8500.0
2009-03-31 15:30:00,6.67,6.67,6.58,6.6,36200.0,6.5955,6.5955,6.5065,6.5263,36200.0
2009-04-01 09:30:00,6.49,6.49,6.18,6.23,7700.0,6.4176,6.4176,6.111,6.1605,7700.0
2009-04-01 10:00:00,6.22,6.3,6.21,6.28,19200.0,6.1506,6.2297,6.1407,6.2099,19200.0
2009-04-01 10:30:00,6.26,6.33,6.26,6.33,6500.0,6.1901,6.2593,6.1901,6.2593,6500.0
2009-04-01 11:00:00,6.31,6.32,6.26,6.28,7500.0,6.2396,6.2494,6.1901,6.2099,7500.0
2009-04-01 11:30:00,6.28,6.44,6.28,6.42,9000.0,6.2099,6.3681,6.2099,6.3483,9000.0
2009-04-01 12:00:00,6.42,6.55,6.42,6.54,6600.0,6.3483,6.4769,6.3483,6.467,6600.0
2009-04-01 12:30:00,6.54,6.54,6.52,6.52,1100.0,6.467,6.467,6.4472,6.4472,1100.0
2009-04-01 13:00:00,6.54,6.56,6.54,6.54,1900.0,6.467,6.4868,6.467,6.467,1900.0
2009-04-01 13:30:00,6.55,6.55,6.49,6.55,4800.0,6.4769,6.4769,6.4176,6.4769,4800.0
2009-04-01 14:00:00,6.58,6.65,6.58,6.62,7200.0,6.5065,6.5758,6.5065,6.5461,7200.0
2009-04-01 14:30:00,6.63,6.64,6.59,6.6,3600.0,6.556,6.5659,6.5164,6.5263,3600.0
2009-04-01 15:00:00,6.59,6.62,6.55,6.62,6900.0,6.5164,6.5461,6.4769,6.5461,6900.0
2009-04-01 15:30:00,6.62,6.75,6.6,6.74,7500.0,6.5461,6.6746,6.5263,6.6648,7500.0
2009-04-02 09:30:00,6.75,7.0,6.73,7.0,18900.0,6.6746,6.9219,6.6549,6.9219,18900.0
2009-04-02 10:00:00,7.0,7.1,6.99,7.02,42000.0,6.9219,7.0207,6.912,6.9416,42000.0
2009-04-02 10:30:00,7.04,7.22,7.04,7.21,8800.0,6.9614,7.1394,6.9614,7.1295,8800.0
2009-04-02 11:00:00,7.22,7.25,7.18,7.25,12600.0,7.1394,7.1691,7.0998,7.1691,12600.0
2009-04-02 11:30:00,7.25,7.25,7.11,7.12,8600.0,7.1691,7.1691,7.0306,7.0405,8600.0
2009-04-02 12:00:00,7.11,7.12,6.99,6.99,29100.0,7.0306,7.0405,6.912,6.912,29100.0
2009-04-02 12:30:00,7.0,7.01,6.94,6.94,18200.0,6.9219,6.9317,6.8625,6.8625,18200.0
2009-04-02 13:00:00,6.94,6.94,6.9,6.91,17300.0,6.8625,6.8625,6.823,6.8329,17300.0
2009-04-02 13:30:00,6.9,6.91,6.82,6.82,14000.0,6.823,6.8329,6.7439,6.7439,14000.0
2009-04-02 14:00:00,6.81,6.87,6.81,6.86,15300.0,6.734,6.7933,6.734,6.7834,15300.0
2009-04-02 14:30:00,6.86,6.87,6.77,6.8,27600.0,6.7834,6.7933,6.6944,6.7241,27600.0
2009-04-02 15:00:00,6.81,6.84,6.75,6.78,23500.0,6.734,6.7636,6.6746,6.7043,23500.0
2009-04-02 15:30:00,6.76,6.76,6.54,6.61,40200.0,6.6845,6.6845,6.467,6.5362,40200.0
2009-04-03 09:30:00,6.65,6.8,6.65,6.77,8800.0,6.5758,6.7241,6.5758,6.6944,8800.0
2009-04-03 10:00:00,6.76,6.81,6.72,6.79,2800.0,6.6845,6.734,6.645,6.7142,2800.0
2009-04-03 10:30:00,6.78,6.79,6.71,6.77,7500.0,6.7043,6.7142,6.6351,6.6944,7500.0
2009-04-03 11:00:00,6.75,6.8,6.75,6.78,5100.0,6.6746,6.7241,6.6746,6.7043,5100.0
2009-04-03 11:30:00,6.82,6.86,6.73,6.84,57100.0,6.7439,6.7834,6.6549,6.7636,57100.0
2009-04-03 12:00:00,6.86,6.98,6.85,6.94,15700.0,6.7834,6.9021,6.7735,6.8625,15700.0
2009-04-03 12:30:00,6.95,6.95,6.82,6.94,22500.0,6.8724,6.8724,6.7439,6.8625,22500.0
2009-04-03 13:00:00,6.95,7.04,6.92,6.93,7100.0,6.8724,6.9614,6.8428,6.8526,7100.0
2009-04-03 13:30:00,6.93,6.97,6.9,6.96,19000.0,6.8526,6.8922,6.823,6.8823,19000.0
2009-04-03 14:00:00,6.96,7.0,6.95,6.99,5400.0,6.8823,6.9219,6.8724,6.912,5400.0
2009-04-03 14:30:00,6.99,7.02,6.97,6.97,8900.0,6.912,6.9416,6.8922,6.8922,8900.0
2009-04-03 15:00:00,6.97,6.97,6.9,6.9,8300.0,6.8922,6.8922,6.823,6.823,8300.0
2009-04-03 15:30:00,6.9,7.01,6.9,6.99,34800.0,6.823,6.9317,6.823,6.912,34800.0
2009-04-06 09:30:00,6.99,7.06,6.81,6.91,3500.0,6.912,6.9812,6.734,6.8329,3500.0
2009-04-06 10:00:00,6.92,6.95,6.87,6.87,3000.0,6.8428,6.8724,6.7933,6.7933,3000.0
2009-04-06 10:30:00,6.86,6.86,6.78,6.79,3100.0,6.7834,6.7834,6.7043,6.7142,3100.0
2009-04-06 11:00:00,6.76,6.76,6.69,6.7,1900.0,6.6845,6.6845,6.6153,6.6252,1900.0
2009-04-06 11:30:00,6.69,6.7,6.65,6.67,4000.0,6.6153,6.6252,6.5758,6.5955,4000.0
2009-04-06 12:00:00,6.66,6.66,6.65,6.65,1100.0,6.5857,6.5857,6.5758,6.5758,1100.0
2009-04-06 12:30:00,6.64,6.72,6.64,6.72,1600.0,6.5659,6.645,6.5659,6.645,1600.0
2009-04-06 13:00:00,6.72,6.77,6.65,6.7,31100.0,6.645,6.6944,6.5758,6.6252,31100.0
2009-04-06 13:30:00,6.7,6.75,6.65,6.75,5500.0,6.6252,6.6746,6.5758,6.6746,5500.0
2009-04-06 14:00:00,6.76,6.76,6.62,6.63,11400.0,6.6845,6.6845,6.5461,6.556,11400.0
2009-04-06 14:30:00,6.7,6.82,6.67,6.81,27800.0,6.6252,6.7439,6.5955,6.734,27800.0
2009-04-06 15:00:00,6.81,6.85,6.75,6.81,8000.0,6.734,6.7735,6.6746,6.734,8000.0
2009-04-06 15:30:00,6.84,6.93,6.82,6.93,6400.0,6.7636,6.8526,6.7439,6.8526,6400.0
2009-04-07 09:30:00,6.85,6.85,6.71,6.72,4900.0,6.7735,6.7735,6.6351,6.645,4900.0
2009-04-07 10:00:00,6.72,6.79,6.53,6.58,69100.0,6.645,6.7142,6.4571,6.5065,69100.0
2009-04-07 10:30:00,6.6,6.71,6.6,6.63,11500.0,6.5263,6.6351,6.5263,6.556,11500.0
2009-04-07 11:00:00,6.62,6.63,6.56,6.59,8500.0,6.5461,6.556,6.4868,6.5164,8500.0
2009-04-07 11:30:00,6.59,6.59,6.57,6.59,6600.0,6.5164,6.5164,6.4967,6.5164,6600.0
2009-04-07 12:00:00,6.59,6.61,6.59,6.61,6000.0,6.5164,6.5362,6.5164,6.5362,6000.0
2009-04-07 12:30:00,6.61,6.62,6.6,6.61,1100.0,6.5362,6.5461,6.5263,6.5362,1100.0
2009-04-07 13:00:00,6.61,6.64,6.6,6.6,5700.0,6.5362,6.5659,6.5263,6.5263,5700.0
2009-04-07 13:30:00,6.6,6.66,6.59,6.66,7100.0,6.5263,6.5857,6.5164,6.5857,7100.0
2009-04-07 14:00:00,6.66,6.66,6.61,6.62,6500.0,6.5857,6.5857,6.5362,6.5461,6500.0
2009-04-07 14:30:00,6.6,6.68,6.6,6.67,9300.0,6.5263,6.6054,6.5263,6.5955,9300.0
2009-04-07 15:00:00,6.66,6.68,6.64,6.64,15700.0,6.5857,6.6054,6.5659,6.5659,15700.0
2009-04-07 15:30:00,6.64,6.64,6.57,6.58,43000.0,6.5659,6.5659,6.4967,6.5065,43000.0
2009-04-08 09:30:00,6.65,6.85,6.6,6.84,5900.0,6.5758,6.7735,6.5263,6.7636,5900.0
2009-04-08 10:00:00,6.8,6.84,6.67,6.71,9200.0,6.7241,6.7636,6.5955,6.6351,9200.0
2009-04-08 10:30:00,6.72,6.79,6.72,6.79,3400.0,6.645,6.7142,6.645,6.7142,3400.0
2009-04-08 11:00:00,6.8,6.84,6.8,6.83,2700.0,6.7241,6.7636,6.7241,6.7538,2700.0
2009-04-08 11:30:00,6.84,6.85,6.8,6.8,4200.0,6.7636,6.7735,6.7241,6.7241,4200.0
2009-04-08 12:00:00,6.79,6.8,6.77,6.77,2700.0,6.7142,6.7241,6.6944,6.6944,2700.0
2009-04-08 12:30:00,6.8,6.85,6.78,6.85,4200.0,6.7241,6.7735,6.7043,6.7735,4200.0
2009-04-08 13:00:00,6.81,6.81,6.79,6.79,2500.0,6.734,6.734,6.7142,6.7142,2500.0
2009-04-08 13:30:00,6.78,6.81,6.75,6.81,5200.0,6.7043,6.734,6.6746,6.734,5200.0
2009-04-08 14:00:00,6.81,6.82,6.8,6.82,4600.0,6.734,6.7439,6.7241,6.7439,4600.0
2009-04-08 14:30:00,6.82,6.83,6.79,6.8,9200.0,6.7439,6.7538,6.7142,6.7241,9200.0
2009-04-08 15:00:00,6.8,6.8,6.75,6.75,32200.0,6.7241,6.7241,6.6746,6.6746,32200.0
2009-04-08 15:30:00,6.76,6.81,6.75,6.79,26100.0,6.6845,6.734,6.6746,6.7142,26100.0
2009-04-09 09:30:00,6.97,7.25,6.95,7.24,40800.0,6.8922,7.1691,6.8724,7.1592,40800.0
2009-04-09 10:00:00,7.23,7.24,7.14,7.16,21800.0,7.1493,7.1592,7.0603,7.0801,21800.0
2009-04-09 10:30:00,7.16,7.17,7.04,7.11,17600.0,7.0801,7.09,6.9614,7.0306,17600.0
2009-04-09 11:00:00,7.09,7.2,7.09,7.13,12200.0,7.0109,7.1196,7.0109,7.0504,12200.0
2009-04-09 11:30:00,7.12,7.18,7.12,7.18,7300.0,7.0405,7.0998,7.0405,7.0998,7300.0
2009-04-09 12:00:00,7.18,7.19,7.03,7.17,19000.0,7.0998,7.1097,6.9515,7.09,19000.0
2009-04-09 12:30:00,7.16,7.2,7.14,7.17,10000.0,7.0801,7.1196,7.0603,7.09,10000.0
2009-04-09 13:00:00,7.14,7.2,7.14,7.18,20100.0,7.0603,7.1196,7.0603,7.0998,20100.0
2009-04-09 13:30:00,7.18,7.2,7.17,7.18,11600.0,7.0998,7.1196,7.09,7.0998,11600.0
2009-04-09 14:00:00,7.18,7.18,7.08,7.15,19000.0,7.0998,7.0998,7.001,7.0702,19000.0
2009-04-09 14:30:00,7.15,7.16,7.15,7.16,19700.0,7.0702,7.0801,7.0702,7.0801,19700.0
2009-04-09 15:00:00,7.17,7.19,7.12,7.16,20800.0,7.09,7.1097,7.0405,7.0801,20800.0
2009-04-09 15:30:00,7.15,7.2,7.11,7.13,58300.0,7.0702,7.1196,7.0306,7.0504,58300.0
2009-04-13 09:30:00,7.12,7.12,6.79,6.88,13700.0,7.0405,7.0405,6.7142,6.8032,13700.0
2009-04-13 10:00:00,6.88,7.05,6.88,6.98,119300.0,6.8032,6.9713,6.8032,6.9021,119300.0
2009-04-13 10:30:00,7.0,7.03,6.9,6.99,11000.0,6.9219,6.9515,6.823,6.912,11000.0
2009-04-13 11:00:00,6.99,7.03,6.91,7.03,10400.0,6.912,6.9515,6.8329,6.9515,10400.0
2009-04-13 11:30:00,7.03,7.06,7.0,7.01,9700.0,6.9515,6.9812,6.9219,6.9317,9700.0
2009-04-13 12:00:00,7.02,7.07,7.01,7.06,14400.0,6.9416,6.9911,6.9317,6.9812,14400.0
2009-04-13 12:30:00,7.07,7.14,7.06,7.11,33300.0,6.9911,7.0603,6.9812,7.0306,33300.0
2009-04-13 13:00:00,7.12,7.22,7.1,7.18,9300.0,7.0405,7.1394,7.0207,7.0998,9300.0
2009-04-13 13:30:00,7.2,7.37,7.2,7.37,9300.0,7.1196,7.2877,7.1196,7.2877,9300.0
2009-04-13 14:00:00,7.36,7.43,7.33,7.41,9800.0,7.2778,7.3471,7.2482,7.3273,9800.0
2009-04-13 14:30:00,7.41,7.55,7.4,7.54,19400.0,7.3273,7.4657,7.3174,7.4558,19400.0
2009-04-13 15:00:00,7.54,7.78,7.54,7.76,28600.0,7.4558,7.6932,7.4558,7.6734,28600.0
2009-04-13 15:30:00,7.76,7.99,7.75,7.94,57700.0,7.6734,7.9008,7.6635,7.8514,57700.0
2009-04-14 09:30:00,7.8,7.82,7.1,7.22,32000.0,7.7129,7.7327,7.0207,7.1394,32000.0
2009-04-14 10:00:00,7.22,7.28,7.1,7.21,49600.0,7.1394,7.1987,7.0207,7.1295,49600.0
2009-04-14 10:30:00,7.19,7.35,7.19,7.31,10200.0,7.1097,7.268,7.1097,7.2284,10200.0
2009-04-14 11:00:00,7.31,7.31,7.21,7.23,10800.0,7.2284,7.2284,7.1295,7.1493,10800.0
2009-04-14 11:30:00,7.24,7.33,7.23,7.28,27900.0,7.1592,7.2482,7.1493,7.1987,27900.0
2009-04-14 12:00:00,7.28,7.36,7.22,7.36,17600.0,7.1987,7.2778,7.1394,7.2778,17600.0
2009-04-14 12:30:00,7.36,7.37,7.29,7.33,8600.0,7.2778,7.2877,7.2086,7.2482,8600.0
2009-04-14 13:00:00,7.31,7.38,7.3,7.38,42500.0,7.2284,7.2976,7.2185,7.2976,42500.0
2009-04-14 13:30:00,7.36,7.38,7.32,7.34,9100.0,7.2778,7.2976,7.2383,7.2581,9100.0
2009-04-14 14:00:00,7.34,7.34,7.25,7.32,10500.0,7.2581,7.2581,7.1691,7.2383,10500.0
2009-04-14 14:30:00,7.32,7.32,7.28,7.32,7200.0,7.2383,7.2383,7.1987,7.2383,7200.0
2009-04-14 15:00:00,7.32,7.35,7.31,7.34,20300.0,7.2383,7.268,7.2284,7.2581,20300.0
2009-04-14 15:30:00,7.35,7.5,7.35,7.46,34300.0,7.268,7.4163,7.268,7.3767,34300.0
2009-04-15 09:30:00,7.44,7.66,7.44,7.66,12800.0,7.3569,7.5745,7.3569,7.5745,12800.0
2009-04-15 10:00:00,7.65,7.65,7.56,7.64,11300.0,7.5646,7.5646,7.4756,7.5547,11300.0
2009-04-15 10:30:00,7.65,7.7,7.63,7.66,22200.0,7.5646,7.614,7.5448,7.5745,22200.0
2009-04-15 11:00:00,7.66,7.7,7.61,7.68,8900.0,7.5745,7.614,7.525,7.5943,8900.0
2009-04-15 11:30:00,7.69,7.7,7.63,7.64,16800.0,7.6042,7.614,7.5448,7.5547,16800.0
2009-04-15 12:00:00,7.62,7.66,7.49,7.5,9000.0,7.5349,7.5745,7.4064,7.4163,9000.0
2009-04-15 12:30:00,7.5,7.56,7.5,7.53,10700.0,7.4163,7.4756,7.4163,7.4459,10700.0
2009-04-15 13:00:00,7.53,7.53,7.5,7.5,10800.0,7.4459,7.4459,7.4163,7.4163,10800.0
2009-04-15 13:30:00,7.5,7.52,7.49,7.5,7300.0,7.4163,7.4361,7.4064,7.4163,7300.0
2009-04-15 14:00:00,7.5,7.52,7.5,7.52,9300.0,7.4163,7.4361,7.4163,7.4361,9300.0
2009-04-15 14:30:00,7.52,7.52,7.46,7.48,12000.0,7.4361,7.4361,7.3767,7.3965,12000.0
2009-04-15 15:00:00,7.49,7.55,7.49,7.51,15100.0,7.4064,7.4657,7.4064,7.4262,15100.0
2009-04-15 15:30:00,7.52,7.64,7.52,7.56,37400.0,7.4361,7.5547,7.4361,7.4756,37400.0
2009-04-16 09:30:00,7.68,7.78,7.45,7.5,7600.0,7.5943,7.6932,7.3668,7.4163,7600.0
2009-04-16 10:00:00,7.56,7.56,7.47,7.51,7300.0,7.4756,7.4756,7.3866,7.4262,7300.0
2009-04-16 10:30:00,7.53,7.58,7.49,7.49,5700.0,7.4459,7.4954,7.4064,7.4064,5700.0
2009-04-16 11:00:00,7.5,7.51,7.49,7.51,3700.0,7.4163,7.4262,7.4064,7.4262,3700.0
2009-04-16 11:30:00,7.52,7.53,7.5,7.51,5200.0,7.4361,7.4459,7.4163,7.4262,5200.0
2009-04-16 12:00:00,7.51,7.6,7.51,7.6,10300.0,7.4262,7.5152,7.4262,7.5152,10300.0
2009-04-16 12:30:00,7.58,7.7,7.57,7.67,28100.0,7.4954,7.614,7.4855,7.5844,28100.0
2009-04-16 13:00:00,7.68,7.71,7.58,7.65,21600.0,7.5943,7.6239,7.4954,7.5646,21600.0
2009-04-16 13:30:00,7.67,7.68,7.59,7.63,12400.0,7.5844,7.5943,7.5053,7.5448,12400.0
2009-04-16 14:00:00,7.65,7.71,7.59,7.67,43000.0,7.5646,7.6239,7.5053,7.5844,43000.0
2009-04-16 14:30:00,7.68,7.78,7.68,7.75,10100.0,7.5943,7.6932,7.5943,7.6635,10100.0
2009-04-16 15:00:00,7.75,7.81,7.74,7.74,6000.0,7.6635,7.7228,7.6536,7.6536,6000.0
2009-04-16 15:30:00,7.75,7.77,7.64,7.7,33500.0,7.6635,7.6833,7.5547,7.614,33500.0
2009-04-17 09:30:00,7.73,7.76,7.62,7.68,16600.0,7.6437,7.6734,7.5349,7.5943,16600.0
2009-04-17 10:00:00,7.68,7.75,7.68,7.7,39900.0,7.5943,7.6635,7.5943,7.614,39900.0
2009-04-17 10:30:00,7.69,7.85,7.69,7.85,12900.0,7.6042,7.7624,7.6042,7.7624,12900.0
2009-04-17 11:00:00,7.85,7.87,7.84,7.87,6100.0,7.7624,7.7821,7.7525,7.7821,6100.0
2009-04-17 11:30:00,7.86,7.92,7.8,7.92,9900.0,7.7723,7.8316,7.7129,7.8316,9900.0
2009-04-17 12:00:00,7.91,7.94,7.87,7.94,29200.0,7.8217,7.8514,7.7821,7.8514,29200.0
2009-04-17 12:30:00,7.94,7.97,7.87,7.89,23400.0,7.8514,7.881,7.7821,7.8019,23400.0
2009-04-17 13:00:00,7.9,8.08,7.89,8.04,37900.0,7.8118,7.9898,7.8019,7.9502,37900.0
2009-04-17 13:30:00,8.08,8.17,8.04,8.14,19200.0,7.9898,8.0788,7.9502,8.0491,19200.0
2009-04-17 14:00:00,8.14,8.15,8.09,8.1,6300.0,8.0491,8.059,7.9997,8.0096,6300.0
2009-04-17 14:30:00,8.1,8.12,8.09,8.11,15300.0,8.0096,8.0294,7.9997,8.0195,15300.0
2009-04-17 15:00:00,8.11,8.11,8.03,8.09,14000.0,8.0195,8.0195,7.9404,7.9997,14000.0
2009-04-17 15:30:00,8.09,8.1,8.0,8.03,13300.0,7.9997,8.0096,7.9107,7.9404,13300.0
2009-04-20 09:30:00,7.89,7.89,7.76,7.81,83300.0,7.8019,7.8019,7.6734,7.7228,83300.0
2009-04-20 10:00:00,7.81,7.91,7.8,7.85,17000.0,7.7228,7.8217,7.7129,7.7624,17000.0
2009-04-20 10:30:00,7.85,7.9,7.68,7.68,41800.0,7.7624,7.8118,7.5943,7.5943,41800.0
2009-04-20 11:00:00,7.68,7.72,7.62,7.72,2300.0,7.5943,7.6338,7.5349,7.6338,2300.0
2009-04-20 11:30:00,7.73,7.74,7.66,7.67,15800.0,7.6437,7.6536,7.5745,7.5844,15800.0
2009-04-20 12:00:00,7.68,7.68,7.63,7.65,6400.0,7.5943,7.5943,7.5448,7.5646,6400.0
2009-04-20 12:30:00,7.65,7.71,7.61,7.71,73500.0,7.5646,7.6239,7.525,7.6239,73500.0
2009-04-20 13:00:00,7.7,7.73,7.69,7.72,4400.0,7.614,7.6437,7.6042,7.6338,4400.0
2009-04-20 13:30:00,7.72,7.74,7.7,7.71,3400.0,7.6338,7.6536,7.614,7.6239,3400.0
2009-04-20 14:00:00,7.7,7.76,7.68,7.75,42700.0,7.614,7.6734,7.5943,7.6635,42700.0
2009-04-20 14:30:00,7.74,7.75,7.69,7.7,17700.0,7.6536,7.6635,7.6042,7.614,17700.0
2009-04-20 15:00:00,7.7,7.74,7.69,7.72,18900.0,7.614,7.6536,7.6042,7.6338,18900.0
2009-04-20 15:30:00,7.74,7.75,7.68,7.69,28100.0,7.6536,7.6635,7.5943,7.6042,28100.0
2009-04-21 09:30:00,7.67,7.97,7.67,7.92,12000.0,7.5844,7.881,7.5844,7.8316,12000.0
2009-04-21 10:00:00,7.92,7.96,7.84,7.87,7600.0,7.8316,7.8711,7.7525,7.7821,7600.0
2009-04-21 10:30:00,7.86,7.92,7.84,7.85,23600.0,7.7723,7.8316,7.7525,7.7624,23600.0
2009-04-21 11:00:00,7.85,7.89,7.8,7.82,18500.0,7.7624,7.8019,7.7129,7.7327,18500.0
2009-04-21 11:30:00,7.84,7.92,7.78,7.8,44800.0,7.7525,7.8316,7.6932,7.7129,44800.0
2009-04-21 12:00:00,7.8,8.0,7.8,7.97,80900.0,7.7129,7.9107,7.7129,7.881,80900.0
2009-04-21 12:30:00,7.99,7.99,7.95,7.97,12600.0,7.9008,7.9008,7.8613,7.881,12600.0
2009-04-21 13:00:00,7.97,7.98,7.97,7.98,8200.0,7.881,7.8909,7.881,7.8909,8200.0
2009-04-21 13:30:00,7.98,7.98,7.95,7.97,20700.0,7.8909,7.8909,7.8613,7.881,20700.0
2009-04-21 14:00:00,7.98,8.01,7.97,8.01,17800.0,7.8909,7.9206,7.881,7.9206,17800.0
2009-04-21 14:30:00,8.04,8.24,8.04,8.24,50400.0,7.9502,8.148,7.9502,8.148,50400.0
2009-04-21 15:00:00,8.21,8.29,8.19,8.2,21200.0,8.1184,8.1975,8.0986,8.1085,21200.0
2009-04-21 15:30:00,8.18,8.21,8.15,8.2,17300.0,8.0887,8.1184,8.059,8.1085,17300.0
2009-04-22 09:30:00,8.1,8.1,7.98,8.05,34700.0,8.0096,8.0096,7.8909,7.9601,34700.0
2009-04-22 10:00:00,8.09,8.5,8.08,8.49,18500.0,7.9997,8.4051,7.9898,8.3952,18500.0
2009-04-22 10:30:00,8.5,8.53,8.44,8.5,11600.0,8.4051,8.4348,8.3458,8.4051,11600.0
2009-04-22 11:00:00,8.5,8.6,8.49,8.53,23900.0,8.4051,8.504,8.3952,8.4348,23900.0
2009-04-22 11:30:00,8.52,8.59,8.5,8.53,24400.0,8.4249,8.4941,8.4051,8.4348,24400.0
2009-04-22 12:00:00,8.54,8.71,8.54,8.68,57700.0,8.4447,8.6128,8.4447,8.5831,57700.0
2009-04-22 12:30:00,8.68,8.79,8.64,8.79,18400.0,8.5831,8.6919,8.5435,8.6919,18400.0
2009-04-22 13:00:00,8.76,8.79,8.73,8.73,5000.0,8.6622,8.6919,8.6325,8.6325,5000.0
2009-04-22 13:30:00,8.72,8.78,8.69,8.75,18800.0,8.6227,8.682,8.593,8.6523,18800.0
2009-04-22 14:00:00,8.76,8.84,8.75,8.8,19500.0,8.6622,8.7413,8.6523,8.7018,19500.0
2009-04-22 14:30:00,8.82,8.92,8.8,8.86,35800.0,8.7215,8.8204,8.7018,8.7611,35800.0
2009-04-22 15:00:00,8.85,8.85,8.74,8.74,35900.0,8.7512,8.7512,8.6424,8.6424,35900.0
2009-04-22 15:30:00,8.75,8.77,8.5,8.56,75300.0,8.6523,8.6721,8.4051,8.4644,75300.0
2009-04-23 09:30:00,8.58,8.63,8.37,8.45,7400.0,8.4842,8.5337,8.2766,8.3557,7400.0
2009-04-23 10:00:00,8.44,8.44,8.36,8.38,2800.0,8.3458,8.3458,8.2667,8.2865,2800.0
2009-04-23 10:30:00,8.39,8.43,8.33,8.38,19500.0,8.2963,8.3359,8.237,8.2865,19500.0
2009-04-23 11:00:00,8.35,8.43,8.31,8.34,10900.0,8.2568,8.3359,8.2172,8.2469,10900.0
2009-04-23 11:30:00,8.34,8.39,8.24,8.24,15900.0,8.2469,8.2963,8.148,8.148,15900.0
2009-04-23 12:00:00,8.24,8.32,8.2,8.3,3600.0,8.148,8.2271,8.1085,8.2073,3600.0
2009-04-23 12:30:00,8.29,8.42,8.27,8.39,29900.0,8.1975,8.326,8.1777,8.2963,29900.0
2009-04-23 13:00:00,8.39,8.39,8.3,8.35,10900.0,8.2963,8.2963,8.2073,8.2568,10900.0
2009-04-23 13:30:00,8.33,8.33,8.18,8.21,3100.0,8.237,8.237,8.0887,8.1184,3100.0
2009-04-23 14:00:00,8.2,8.22,8.16,8.22,4900.0,8.1085,8.1282,8.0689,8.1282,4900.0
2009-04-23 14:30:00,8.23,8.35,8.22,8.33,15400.0,8.1381,8.2568,8.1282,8.237,15400.0
2009-04-23 15:00:00,8.33,8.36,8.27,8.3,13500.0,8.237,8.2667,8.1777,8.2073,13500.0
2009-04-23 15:30:00,8.3,8.4,8.3,8.36,26700.0,8.2073,8.3062,8.2073,8.2667,26700.0
2009-04-24 09:30:00,8.47,8.47,8.31,8.44,6200.0,8.3754,8.3754,8.2172,8.3458,6200.0
2009-04-24 10:00:00,8.56,8.69,8.56,8.69,4200.0,8.4644,8.593,8.4644,8.593,4200.0
2009-04-24 10:30:00,8.69,8.69,8.6,8.62,6500.0,8.593,8.593,8.504,8.5238,6500.0
2009-04-24 11:00:00,8.61,8.61,8.54,8.57,3400.0,8.5139,8.5139,8.4447,8.4743,3400.0
2009-04-24 11:30:00,8.58,8.62,8.57,8.57,6600.0,8.4842,8.5238,8.4743,8.4743,6600.0
2009-04-24 12:00:00,8.57,8.57,8.49,8.55,8600.0,8.4743,8.4743,8.3952,8.4546,8600.0
2009-04-24 12:30:00,8.55,8.55,8.43,8.45,26500.0,8.4546,8.4546,8.3359,8.3557,26500.0
2009-04-24 13:00:00,8.44,8.45,8.35,8.38,21900.0,8.3458,8.3557,8.2568,8.2865,21900.0
2009-04-24 13:30:00,8.38,8.41,8.34,8.4,29100.0,8.2865,8.3161,8.2469,8.3062,29100.0
2009-04-24 14:00:00,8.39,8.42,8.31,8.42,11100.0,8.2963,8.326,8.2172,8.326,11100.0
2009-04-24 14:30:00,8.43,8.52,8.43,8.48,8100.0,8.3359,8.4249,8.3359,8.3853,8100.0
2009-04-24 15:00:00,8.48,8.51,8.41,8.43,15300.0,8.3853,8.415,8.3161,8.3359,15300.0
2009-04-24 15:30:00,8.43,8.44,8.33,8.34,49200.0,8.3359,8.3458,8.237,8.2469,49200.0
2009-04-27 09:30:00,8.28,8.28,7.98,8.02,62100.0,8.1876,8.1876,7.8909,7.9305,62100.0
2009-04-27 10:00:00,8.02,8.12,8.0,8.04,27900.0,7.9305,8.0294,7.9107,7.9502,27900.0
2009-04-27 10:30:00,8.03,8.19,8.03,8.17,18100.0,7.9404,8.0986,7.9404,8.0788,18100.0
2009-04-27 11:00:00,8.18,8.24,8.12,8.19,34800.0,8.0887,8.148,8.0294,8.0986,34800.0
2009-04-27 11:30:00,8.21,8.23,8.13,8.2,17800.0,8.1184,8.1381,8.0392,8.1085,17800.0
2009-04-27 12:00:00,8.19,8.23,8.15,8.17,9000.0,8.0986,8.1381,8.059,8.0788,9000.0
2009-04-27 12:30:00,8.16,8.23,8.14,8.17,13700.0,8.0689,8.1381,8.0491,8.0788,13700.0
2009-04-27 13:00:00,8.18,8.18,8.1,8.1,10500.0,8.0887,8.0887,8.0096,8.0096,10500.0
2009-04-27 13:30:00,8.1,8.15,8.1,8.15,10800.0,8.0096,8.059,8.0096,8.059,10800.0
2009-04-27 14:00:00,8.16,8.16,8.13,8.14,8100.0,8.0689,8.0689,8.0392,8.0491,8100.0
2009-04-27 14:30:00,8.15,8.2,8.14,8.18,10000.0,8.059,8.1085,8.0491,8.0887,10000.0
2009-04-27 15:00:00,8.18,8.18,8.07,8.11,32000.0,8.0887,8.0887,7.9799,8.0195,32000.0
2009-04-27 15:30:00,8.1,8.2,8.1,8.19,49900.0,8.0096,8.1085,8.0096,8.0986,49900.0
2009-04-28 09:30:00,8.13,8.2,8.01,8.13,13900.0,8.0392,8.1085,7.9206,8.0392,13900.0
2009-04-28 10:00:00,8.13,8.28,8.13,8.24,13000.0,8.0392,8.1876,8.0392,8.148,13000.0
2009-04-28 10:30:00,8.24,8.37,8.23,8.31,9200.0,8.148,8.2766,8.1381,8.2172,9200.0
2009-04-28 11:00:00,8.32,8.32,8.3,8.32,11000.0,8.2271,8.2271,8.2073,8.2271,11000.0
2009-04-28 11:30:00,8.31,8.32,8.29,8.3,16700.0,8.2172,8.2271,8.1975,8.2073,16700.0
2009-04-28 12:00:00,8.3,8.33,8.24,8.33,6900.0,8.2073,8.237,8.148,8.237,6900.0
2009-04-28 12:30:00,8.33,8.33,8.25,8.28,5900.0,8.237,8.237,8.1579,8.1876,5900.0
2009-04-28 13:00:00,8.29,8.29,8.15,8.17,9400.0,8.1975,8.1975,8.059,8.0788,9400.0
2009-04-28 13:30:00,8.16,8.21,8.16,8.19,2800.0,8.0689,8.1184,8.0689,8.0986,2800.0
2009-04-28 14:00:00,8.17,8.29,8.17,8.29,4900.0,8.0788,8.1975,8.0788,8.1975,4900.0
2009-04-28 14:30:00,8.3,8.37,8.29,8.34,29600.0,8.2073,8.2766,8.1975,8.2469,29600.0
2009-04-28 15:00:00,8.34,8.34,8.22,8.29,12000.0,8.2469,8.2469,8.1282,8.1975,12000.0
2009-04-28 15:30:00,8.28,8.36,8.24,8.28,26000.0,8.1876,8.2667,8.148,8.1876,26000.0
2009-04-29 09:30:00,8.32,8.56,8.26,8.5,27300.0,8.2271,8.4644,8.1678,8.4051,27300.0
2009-04-29 10:00:00,8.5,8.55,8.5,8.55,8000.0,8.4051,8.4546,8.4051,8.4546,8000.0
2009-04-29 10:30:00,8.57,8.76,8.57,8.7,28500.0,8.4743,8.6622,8.4743,8.6029,28500.0
2009-04-29 11:00:00,8.7,8.8,8.7,8.74,15900.0,8.6029,8.7018,8.6029,8.6424,15900.0
2009-04-29 11:30:00,8.74,8.75,8.68,8.74,12500.0,8.6424,8.6523,8.5831,8.6424,12500.0
2009-04-29 12:00:00,8.74,8.75,8.65,8.66,4600.0,8.6424,8.6523,8.5534,8.5633,4600.0
2009-04-29 12:30:00,8.64,8.64,8.52,8.52,11600.0,8.5435,8.5435,8.4249,8.4249,11600.0
2009-04-29 13:00:00,8.53,8.53,8.52,8.53,7600.0,8.4348,8.4348,8.4249,8.4348,7600.0
2009-04-29 13:30:00,8.53,8.54,8.52,8.53,7800.0,8.4348,8.4447,8.4249,8.4348,7800.0
2009-04-29 14:00:00,8.53,8.53,8.5,8.53,26800.0,8.4348,8.4348,8.4051,8.4348,26800.0
2009-04-29 14:30:00,8.53,8.53,8.44,8.45,16500.0,8.4348,8.4348,8.3458,8.3557,16500.0
2009-04-29 15:00:00,8.46,8.53,8.43,8.48,18400.0,8.3656,8.4348,8.3359,8.3853,18400.0
2009-04-29 15:30:00,8.47,8.59,8.47,8.56,21100.0,8.3754,8.4941,8.3754,8.4644,21100.0
2009-04-30 09:30:00,8.66,8.78,8.58,8.78,6700.0,8.5633,8.682,8.4842,8.682,6700.0
2009-04-30 10:00:00,8.8,8.85,8.79,8.84,77100.0,8.7018,8.7512,8.6919,8.7413,77100.0
2009-04-30 10:30:00,8.86,8.88,8.75,8.84,30300.0,8.7611,8.7809,8.6523,8.7413,30300.0
2009-04-30 11:00:00,8.83,8.86,8.83,8.85,20900.0,8.7314,8.7611,8.7314,8.7512,20900.0
2009-04-30 11:30:00,8.85,8.85,8.84,8.84,27900.0,8.7512,8.7512,8.7413,8.7413,27900.0
2009-04-30 12:00:00,8.85,8.96,8.85,8.95,24100.0,8.7512,8.86,8.7512,8.8501,24100.0
2009-04-30 12:30:00,8.95,8.95,8.85,8.87,7500.0,8.8501,8.8501,8.7512,8.771,7500.0
2009-04-30 13:00:00,8.87,8.91,8.75,8.8,10900.0,8.771,8.8105,8.6523,8.7018,10900.0
2009-04-30 13:30:00,8.81,8.85,8.8,8.84,3300.0,8.7117,8.7512,8.7018,8.7413,3300.0
2009-04-30 14:00:00,8.83,9.0,8.82,9.0,11300.0,8.7314,8.8995,8.7215,8.8995,11300.0
2009-04-30 14:30:00,8.99,8.99,8.86,8.96,11700.0,8.8896,8.8896,8.7611,8.86,11700.0
2009-04-30 15:00:00,8.95,8.95,8.84,8.85,13400.0,8.8501,8.8501,8.7413,8.7512,13400.0
2009-04-30 15:30:00,8.85,8.85,8.75,8.75,44200.0,8.7512,8.7512,8.6523,8.6523,44200.0
2009-05-01 09:30:00,8.75,8.75,8.58,8.69,7500.0,8.6523,8.6523,8.4842,8.593,7500.0
2009-05-01 10:00:00,8.71,8.71,8.55,8.55,3900.0,8.6128,8.6128,8.4546,8.4546,3900.0
2009-05-01 10:30:00,8.53,8.62,8.47,8.6,4200.0,8.4348,8.5238,8.3754,8.504,4200.0
2009-05-01 11:00:00,8.6,8.72,8.58,8.66,26600.0,8.504,8.6227,8.4842,8.5633,26600.0
2009-05-01 11:30:00,8.66,8.73,8.57,8.6,43600.0,8.5633,8.6325,8.4743,8.504,43600.0
2009-05-01 12:00:00,8.59,8.68,8.57,8.61,16600.0,8.4941,8.5831,8.4743,8.5139,16600.0
2009-05-01 12:30:00,8.63,8.81,8.61,8.8,10000.0,8.5337,8.7117,8.5139,8.7018,10000.0
2009-05-01 13:00:00,8.8,8.8,8.72,8.73,6000.0,8.7018,8.7018,8.6227,8.6325,6000.0
2009-05-01 13:30:00,8.74,8.8,8.73,8.77,3900.0,8.6424,8.7018,8.6325,8.6721,3900.0
2009-05-01 14:00:00,8.78,8.8,8.71,8.74,5100.0,8.682,8.7018,8.6128,8.6424,5100.0
2009-05-01 14:30:00,8.72,8.72,8.65,8.67,5800.0,8.6227,8.6227,8.5534,8.5732,5800.0
2009-05-01 15:00:00,8.66,8.68,8.51,8.51,6100.0,8.5633,8.5831,8.415,8.415,6100.0
2009-05-01 15:30:00,8.51,8.58,8.5,8.56,16200.0,8.415,8.4842,8.4051,8.4644,16200.0
2009-05-04 09:30:00,8.6,9.1,8.51,8.94,55600.0,8.504,8.9984,8.415,8.8402,55600.0
2009-05-04 10:00:00,8.94,9.07,8.91,8.97,48600.0,8.8402,8.9687,8.8105,8.8699,48600.0
2009-05-04 10:30:00,8.94,9.0,8.93,8.99,26700.0,8.8402,8.8995,8.8303,8.8896,26700.0
2009-05-04 11:00:00,8.99,9.0,8.93,8.93,6600.0,8.8896,8.8995,8.8303,8.8303,6600.0
2009-05-04 11:30:00,8.97,8.99,8.97,8.97,4300.0,8.8699,8.8896,8.8699,8.8699,4300.0
2009-05-04 12:00:00,8.97,9.0,8.88,8.88,3600.0,8.8699,8.8995,8.7809,8.7809,3600.0
2009-05-04 12:30:00,8.89,8.91,8.8,8.9,10300.0,8.7908,8.8105,8.7018,8.8006,10300.0
2009-05-04 13:00:00,8.92,8.92,8.87,8.92,3400.0,8.8204,8.8204,8.771,8.8204,3400.0
2009-05-04 13:30:00,8.92,8.93,8.91,8.91,2100.0,8.8204,8.8303,8.8105,8.8105,2100.0
2009-05-04 14:00:00,8.91,8.92,8.89,8.92,5100.0,8.8105,8.8204,8.7908,8.8204,5100.0
2009-05-04 14:30:00,8.91,8.92,8.83,8.83,7700.0,8.8105,8.8204,8.7314,8.7314,7700.0
2009-05-04 15:00:00,8.83,8.85,8.7,8.71,22600.0,8.7314,8.7512,8.6029,8.6128,22600.0
2009-05-04 15:30:00,8.72,8.86,8.7,8.84,11500.0,8.6227,8.7611,8.6029,8.7413,11500.0
2009-05-05 09:30:00,8.81,8.85,8.64,8.69,34800.0,8.7117,8.7512,8.5435,8.593,34800.0
2009-05-05 10:00:00,8.69,8.72,8.62,8.64,19100.0,8.593,8.6227,8.5238,8.5435,19100.0
2009-05-05 10:30:00,8.63,8.7,8.42,8.55,38000.0,8.5337,8.6029,8.326,8.4546,38000.0
2009-05-05 11:00:00,8.52,8.56,8.38,8.38,12100.0,8.4249,8.4644,8.2865,8.2865,12100.0
2009-05-05 11:30:00,8.44,8.58,8.41,8.43,14700.0,8.3458,8.4842,8.3161,8.3359,14700.0
2009-05-05 12:00:00,8.43,8.61,8.41,8.61,21800.0,8.3359,8.5139,8.3161,8.5139,21800.0
2009-05-05 12:30:00,8.6,8.68,8.58,8.63,11600.0,8.504,8.5831,8.4842,8.5337,11600.0
2009-05-05 13:00:00,8.62,8.71,8.6,8.61,12700.0,8.5238,8.6128,8.504,8.5139,12700.0
2009-05-05 13:30:00,8.62,8.69,8.6,8.69,8400.0,8.5238,8.593,8.504,8.593,8400.0
2009-05-05 14:00:00,8.69,8.69,8.64,8.66,9200.0,8.593,8.593,8.5435,8.5633,9200.0
2009-05-05 14:30:00,8.64,8.8,8.64,8.78,35100.0,8.5435,8.7018,8.5435,8.682,35100.0
2009-05-05 15:00:00,8.79,8.86,8.78,8.85,44000.0,8.6919,8.7611,8.682,8.7512,44000.0
2009-05-05 15:30:00,8.85,9.0,8.84,8.92,60300.0,8.7512,8.8995,8.7413,8.8204,60300.0
2009-05-06 09:30:00,8.97,9.01,8.8,8.84,14200.0,8.8699,8.9094,8.7018,8.7413,14200.0
2009-05-06 10:00:00,8.87,8.87,8.66,8.66,4500.0,8.771,8.771,8.5633,8.5633,4500.0
2009-05-06 10:30:00,8.65,8.73,8.59,8.68,9900.0,8.5534,8.6325,8.4941,8.5831,9900.0
2009-05-06 11:00:00,8.67,8.76,8.62,8.71,19300.0,8.5732,8.6622,8.5238,8.6128,19300.0
2009-05-06 11:30:00,8.67,8.69,8.64,8.69,4300.0,8.5732,8.593,8.5435,8.593,4300.0
2009-05-06 12:00:00,8.77,8.84,8.68,8.8,14500.0,8.6721,8.7413,8.5831,8.7018,14500.0
2009-05-06 12:30:00,8.81,8.86,8.73,8.73,10100.0,8.7117,8.7611,8.6325,8.6325,10100.0
2009-05-06 13:00:00,8.7,8.71,8.58,8.6,29800.0,8.6029,8.6128,8.4842,8.504,29800.0
2009-05-06 13:30:00,8.6,8.69,8.59,8.66,22300.0,8.504,8.593,8.4941,8.5633,22300.0
2009-05-06 14:00:00,8.69,8.83,8.69,8.8,4300.0,8.593,8.7314,8.593,8.7018,4300.0
2009-05-06 14:30:00,8.81,8.88,8.81,8.82,7400.0,8.7117,8.7809,8.7117,8.7215,7400.0
2009-05-06 15:00:00,8.82,8.82,8.66,8.67,31400.0,8.7215,8.7215,8.5633,8.5732,31400.0
2009-05-06 15:30:00,8.67,8.87,8.67,8.85,18100.0,8.5732,8.771,8.5732,8.7512,18100.0
2009-05-07 09:30:00,8.89,9.09,8.66,8.99,60900.0,8.7908,8.9885,8.5633,8.8896,60900.0
2009-05-07 10:00:00,8.99,8.99,8.67,8.67,6400.0,8.8896,8.8896,8.5732,8.5732,6400.0
2009-05-07 10:30:00,8.68,8.82,8.49,8.59,16300.0,8.5831,8.7215,8.3952,8.4941,16300.0
2009-05-07 11:00:00,8.59,8.61,8.43,8.44,5200.0,8.4941,8.5139,8.3359,8.3458,5200.0
2009-05-07 11:30:00,8.47,8.6,8.42,8.58,45800.0,8.3754,8.504,8.326,8.4842,45800.0
2009-05-07 12:00:00,8.59,8.69,8.51,8.55,5200.0,8.4941,8.593,8.415,8.4546,5200.0
2009-05-07 12:30:00,8.55,8.56,8.5,8.52,3200.0,8.4546,8.4644,8.4051,8.4249,3200.0
2009-05-07 13:00:00,8.5,8.5,8.3,8.3,4600.0,8.4051,8.4051,8.2073,8.2073,4600.0
2009-05-07 13:30:00,8.32,8.32,8.17,8.19,6600.0,8.2271,8.2271,8.0788,8.0986,6600.0
2009-05-07 14:00:00,8.19,8.21,8.15,8.16,6900.0,8.0986,8.1184,8.059,8.0689,6900.0
2009-05-07 14:30:00,8.16,8.18,8.11,8.16,8500.0,8.0689,8.0887,8.0195,8.0689,8500.0
2009-05-07 15:00:00,8.16,8.17,8.11,8.15,12200.0,8.0689,8.0788,8.0195,8.059,12200.0
2009-05-07 15:30:00,8.16,8.38,8.06,8.36,35300.0,8.0689,8.2865,7.97,8.2667,35300.0
2009-05-08 09:30:00,8.45,8.67,8.45,8.59,13600.0,8.3557,8.5732,8.3557,8.4941,13600.0
2009-05-08 10:00:00,8.57,8.58,8.45,8.5,15600.0,8.4743,8.4842,8.3557,8.4051,15600.0
2009-05-08 10:30:00,8.52,8.87,8.51,8.81,17000.0,8.4249,8.771,8.415,8.7117,17000.0
2009-05-08 11:00:00,8.78,8.81,8.69,8.71,5400.0,8.682,8.7117,8.593,8.6128,5400.0
2009-05-08 11:30:00,8.71,8.82,8.7,8.74,5900.0,8.6128,8.7215,8.6029,8.6424,5900.0
2009-05-08 12:00:00,8.76,8.9,8.73,8.88,10200.0,8.6622,8.8006,8.6325,8.7809,10200.0
2009-05-08 12:30:00,8.87,9.0,8.8,9.0,27100.0,8.771,8.8995,8.7018,8.8995,27100.0
2009-05-08 13:00:00,9.02,9.06,9.02,9.06,4300.0,8.9193,8.9589,8.9193,8.9589,4300.0
2009-05-08 13:30:00,9.06,9.06,8.96,8.98,4600.0,8.9589,8.9589,8.86,8.8798,4600.0
2009-05-08 14:00:00,8.98,9.09,8.98,9.08,7500.0,8.8798,8.9885,8.8798,8.9786,7500.0
2009-05-08 14:30:00,9.09,9.09,8.96,8.96,11100.0,8.9885,8.9885,8.86,8.86,11100.0
2009-05-08 15:00:00,8.98,8.99,8.81,8.83,13600.0,8.8798,8.8896,8.7117,8.7314,13600.0
2009-05-08 15:30:00,8.81,8.88,8.79,8.87,19900.0,8.7117,8.7809,8.6919,8.771,19900.0
2009-05-11 09:30:00,8.67,8.67,8.43,8.44,7300.0,8.5732,8.5732,8.3359,8.3458,7300.0
2009-05-11 10:00:00,8.43,8.55,8.42,8.54,7400.0,8.3359,8.4546,8.326,8.4447,7400.0
2009-05-11 10:30:00,8.54,8.9,8.54,8.9,33900.0,8.4447,8.8006,8.4447,8.8006,33900.0
2009-05-11 11:00:00,8.9,8.93,8.89,8.9,12400.0,8.8006,8.8303,8.7908,8.8006,12400.0
2009-05-11 11:30:00,8.9,9.02,8.87,8.9,13800.0,8.8006,8.9193,8.771,8.8006,13800.0
2009-05-11 12:00:00,8.89,8.9,8.88,8.89,3100.0,8.7908,8.8006,8.7809,8.7908,3100.0
2009-05-11 12:30:00,8.89,8.9,8.88,8.89,5300.0,8.7908,8.8006,8.7809,8.7908,5300.0
2009-05-11 13:00:00,8.88,8.93,8.87,8.93,5100.0,8.7809,8.8303,8.771,8.8303,5100.0
2009-05-11 13:30:00,8.93,9.07,8.91,9.05,15900.0,8.8303,8.9687,8.8105,8.949,15900.0
2009-05-11 14:00:00,9.05,9.05,8.99,9.0,18500.0,8.949,8.949,8.8896,8.8995,18500.0
2009-05-11 14:30:00,9.0,9.0,8.88,8.88,15100.0,8.8995,8.8995,8.7809,8.7809,15100.0
2009-05-11 15:00:00,8.89,8.95,8.88,8.94,12200.0,8.7908,8.8501,8.7809,8.8402,12200.0
2009-05-11 15:30:00,8.94,8.98,8.93,8.94,15200.0,8.8402,8.8798,8.8303,8.8402,15200.0
2009-05-12 09:30:00,8.96,8.96,8.7,8.85,25300.0,8.86,8.86,8.6029,8.7512,25300.0
2009-05-12 10:00:00,8.85,8.86,8.76,8.76,23400.0,8.7512,8.7611,8.6622,8.6622,23400.0
2009-05-12 10:30:00,8.77,8.78,8.73,8.76,17300.0,8.6721,8.682,8.6325,8.6622,17300.0
2009-05-12 11:00:00,8.76,8.77,8.74,8.77,6400.0,8.6622,8.6721,8.6424,8.6721,6400.0
2009-05-12 11:30:00,8.77,8.78,8.71,8.74,14600.0,8.6721,8.682,8.6128,8.6424,14600.0
2009-05-12 12:00:00,8.75,8.79,8.75,8.78,7800.0,8.6523,8.6919,8.6523,8.682,7800.0
2009-05-12 12:30:00,8.78,8.78,8.73,8.75,8100.0,8.682,8.682,8.6325,8.6523,8100.0
2009-05-12 13:00:00,8.76,8.76,8.7,8.7,21500.0,8.6622,8.6622,8.6029,8.6029,21500.0
2009-05-12 13:30:00,8.7,8.77,8.69,8.75,11300.0,8.6029,8.6721,8.593,8.6523,11300.0
2009-05-12 14:00:00,8.74,8.76,8.73,8.75,16300.0,8.6424,8.6622,8.6325,8.6523,16300.0
2009-05-12 14:30:00,8.72,8.75,8.72,8.74,14200.0,8.6227,8.6523,8.6227,8.6424,14200.0
2009-05-12 15:00:00,8.74,8.74,8.72,8.73,19400.0,8.6424,8.6424,8.6227,8.6325,19400.0
2009-05-12 15:30:00,8.73,8.75,8.68,8.71,30600.0,8.6325,8.6523,8.5831,8.6128,30600.0
2009-05-13 09:30:00,8.56,8.59,8.27,8.4,13800.0,8.4644,8.4941,8.1777,8.3062,13800.0
2009-05-13 10:00:00,8.4,8.61,8.39,8.53,9800.0,8.3062,8.5139,8.2963,8.4348,9800.0
2009-05-13 10:30:00,8.53,8.53,8.49,8.52,5000.0,8.4348,8.4348,8.3952,8.4249,5000.0
2009-05-13 11:00:00,8.53,8.53,8.5,8.5,4100.0,8.4348,8.4348,8.4051,8.4051,4100.0
2009-05-13 11:30:00,8.51,8.51,8.46,8.48,30000.0,8.415,8.415,8.3656,8.3853,30000.0
2009-05-13 12:00:00,8.5,8.51,8.49,8.5,2100.0,8.4051,8.415,8.3952,8.4051,2100.0
2009-05-13 12:30:00,8.5,8.51,8.48,8.49,6300.0,8.4051,8.415,8.3853,8.3952,6300.0
2009-05-13 13:00:00,8.49,8.51,8.48,8.49,15800.0,8.3952,8.415,8.3853,8.3952,15800.0
2009-05-13 13:30:00,8.49,8.5,8.48,8.49,10200.0,8.3952,8.4051,8.3853,8.3952,10200.0
2009-05-13 14:00:00,8.48,8.48,8.42,8.42,14100.0,8.3853,8.3853,8.326,8.326,14100.0
2009-05-13 14:30:00,8.43,8.43,8.36,8.38,23500.0,8.3359,8.3359,8.2667,8.2865,23500.0
2009-05-13 15:00:00,8.38,8.4,8.35,8.38,10900.0,8.2865,8.3062,8.2568,8.2865,10900.0
2009-05-13 15:30:00,8.39,8.45,8.31,8.37,26700.0,8.2963,8.3557,8.2172,8.2766,26700.0
2009-05-14 09:30:00,8.37,8.37,8.24,8.25,6700.0,8.2766,8.2766,8.148,8.1579,6700.0
2009-05-14 10:00:00,8.24,8.47,8.24,8.36,10800.0,8.148,8.3754,8.148,8.2667,10800.0
2009-05-14 10:30:00,8.39,8.39,8.35,8.36,3400.0,8.2963,8.2963,8.2568,8.2667,3400.0
2009-05-14 11:00:00,8.37,8.6,8.37,8.58,6300.0,8.2766,8.504,8.2766,8.4842,6300.0
2009-05-14 11:30:00,8.63,8.63,8.57,8.6,4300.0,8.5337,8.5337,8.4743,8.504,4300.0
2009-05-14 12:00:00,8.62,8.69,8.6,8.65,4300.0,8.5238,8.593,8.504,8.5534,4300.0
2009-05-14 12:30:00,8.64,8.68,8.64,8.68,4400.0,8.5435,8.5831,8.5435,8.5831,4400.0
2009-05-14 13:00:00,8.66,8.7,8.63,8.67,4400.0,8.5633,8.6029,8.5337,8.5732,4400.0
2009-05-14 13:30:00,8.67,8.78,8.67,8.7,8500.0,8.5732,8.682,8.5732,8.6029,8500.0
2009-05-14 14:00:00,8.72,8.72,8.58,8.61,19100.0,8.6227,8.6227,8.4842,8.5139,19100.0
2009-05-14 14:30:00,8.61,8.67,8.6,8.67,6500.0,8.5139,8.5732,8.504,8.5732,6500.0
2009-05-14 15:00:00,8.66,8.66,8.63,8.65,9800.0,8.5633,8.5633,8.5337,8.5534,9800.0
2009-05-14 15:30:00,8.65,8.65,8.49,8.5,20400.0,8.5534,8.5534,8.3952,8.4051,20400.0
2009-05-15 09:30:00,8.56,8.56,8.23,8.44,19900.0,8.4644,8.4644,8.1381,8.3458,19900.0
2009-05-15 10:00:00,8.44,8.59,8.43,8.58,6800.0,8.3458,8.4941,8.3359,8.4842,6800.0
2009-05-15 10:30:00,8.58,8.59,8.54,8.57,7900.0,8.4842,8.4941,8.4447,8.4743,7900.0
2009-05-15 11:00:00,8.54,8.61,8.54,8.59,20200.0,8.4447,8.5139,8.4447,8.4941,20200.0
2009-05-15 11:30:00,8.59,8.6,8.49,8.5,5200.0,8.4941,8.504,8.3952,8.4051,5200.0
2009-05-15 12:00:00,8.48,8.51,8.33,8.39,17000.0,8.3853,8.415,8.237,8.2963,17000.0
2009-05-15 12:30:00,8.4,8.4,8.37,8.38,3500.0,8.3062,8.3062,8.2766,8.2865,3500.0
2009-05-15 13:00:00,8.38,8.44,8.37,8.39,2800.0,8.2865,8.3458,8.2766,8.2963,2800.0
2009-05-15 13:30:00,8.4,8.41,8.4,8.4,1900.0,8.3062,8.3161,8.3062,8.3062,1900.0
2009-05-15 14:00:00,8.4,8.45,8.39,8.42,10600.0,8.3062,8.3557,8.2963,8.326,10600.0
2009-05-15 14:30:00,8.42,8.47,8.41,8.44,12800.0,8.326,8.3754,8.3161,8.3458,12800.0
2009-05-15 15:00:00,8.43,8.53,8.42,8.53,8500.0,8.3359,8.4348,8.326,8.4348,8500.0
2009-05-15 15:30:00,8.52,8.58,8.51,8.52,19200.0,8.4249,8.4842,8.415,8.4249,19200.0
2009-05-18 09:30:00,8.6,8.6,8.45,8.52,7800.0,8.504,8.504,8.3557,8.4249,7800.0
2009-05-18 10:00:00,8.53,8.7,8.51,8.7,13200.0,8.4348,8.6029,8.415,8.6029,13200.0
2009-05-18 10:30:00,8.72,8.77,8.72,8.77,11900.0,8.6227,8.6721,8.6227,8.6721,11900.0
2009-05-18 11:00:00,8.77,8.77,8.68,8.71,4800.0,8.6721,8.6721,8.5831,8.6128,4800.0
2009-05-18 11:30:00,8.71,8.77,8.71,8.73,5000.0,8.6128,8.6721,8.6128,8.6325,5000.0
2009-05-18 12:00:00,8.73,8.78,8.64,8.75,9200.0,8.6325,8.682,8.5435,8.6523,9200.0
2009-05-18 12:30:00,8.74,8.85,8.73,8.85,3600.0,8.6424,8.7512,8.6325,8.7512,3600.0
2009-05-18 13:00:00,8.85,8.85,8.8,8.8,3700.0,8.7512,8.7512,8.7018,8.7018,3700.0
2009-05-18 13:30:00,8.84,8.84,8.78,8.8,6700.0,8.7413,8.7413,8.682,8.7018,6700.0
2009-05-18 14:00:00,8.79,8.86,8.79,8.81,11000.0,8.6919,8.7611,8.6919,8.7117,11000.0
2009-05-18 14:30:00,8.8,8.9,8.77,8.88,26900.0,8.7018,8.8006,8.6721,8.7809,26900.0
2009-05-18 15:00:00,8.86,8.9,8.84,8.86,9200.0,8.7611,8.8006,8.7413,8.7611,9200.0
2009-05-18 15:30:00,8.86,9.05,8.81,9.03,20700.0,8.7611,8.949,8.7117,8.9292,20700.0
2009-05-19 09:30:00,8.92,8.98,8.71,8.73,5500.0,8.8204,8.8798,8.6128,8.6325,5500.0
2009-05-19 10:00:00,8.71,8.77,8.63,8.77,1800.0,8.6128,8.6721,8.5337,8.6721,1800.0
2009-05-19 10:30:00,8.78,9.03,8.7,8.8,20100.0,8.682,8.9292,8.6029,8.7018,20100.0
2009-05-19 11:00:00,8.76,8.77,8.71,8.73,1300.0,8.6622,8.6721,8.6128,8.6325,1300.0
2009-05-19 11:30:00,8.74,8.96,8.71,8.94,29900.0,8.6424,8.86,8.6128,8.8402,29900.0
2009-05-19 12:00:00,8.96,9.03,8.96,8.99,4800.0,8.86,8.9292,8.86,8.8896,4800.0
2009-05-19 12:30:00,8.98,8.98,8.92,8.93,3700.0,8.8798,8.8798,8.8204,8.8303,3700.0
2009-05-19 13:00:00,8.92,8.97,8.91,8.97,4400.0,8.8204,8.8699,8.8105,8.8699,4400.0
2009-05-19 13:30:00,8.99,9.0,8.97,8.99,4400.0,8.8896,8.8995,8.8699,8.8896,4400.0
2009-05-19 14:00:00,8.98,8.98,8.89,8.95,3000.0,8.8798,8.8798,8.7908,8.8501,3000.0
2009-05-19 14:30:00,8.93,9.06,8.93,9.03,19600.0,8.8303,8.9589,8.8303,8.9292,19600.0
2009-05-19 15:00:00,9.02,9.04,8.96,8.99,8700.0,8.9193,8.9391,8.86,8.8896,8700.0
2009-05-19 15:30:00,8.99,8.99,8.87,8.9,15500.0,8.8896,8.8896,8.771,8.8006,15500.0
2009-05-20 09:30:00,8.89,9.15,8.89,9.15,4000.0,8.7908,9.0479,8.7908,9.0479,4000.0
2009-05-20 10:00:00,9.15,9.19,9.11,9.12,10000.0,9.0479,9.0874,9.0083,9.0182,10000.0
2009-05-20 10:30:00,9.12,9.14,9.09,9.1,5100.0,9.0182,9.038,8.9885,8.9984,5100.0
2009-05-20 11:00:00,9.09,9.1,9.03,9.03,2800.0,8.9885,8.9984,8.9292,8.9292,2800.0
2009-05-20 11:30:00,9.04,9.07,9.0,9.02,7100.0,8.9391,8.9687,8.8995,8.9193,7100.0
2009-05-20 12:00:00,9.03,9.07,9.02,9.06,2400.0,8.9292,8.9687,8.9193,8.9589,2400.0
2009-05-20 12:30:00,9.06,9.06,8.95,8.95,10700.0,8.9589,8.9589,8.8501,8.8501,10700.0
2009-05-20 13:00:00,8.94,8.99,8.89,8.94,6500.0,8.8402,8.8896,8.7908,8.8402,6500.0
2009-05-20 13:30:00,8.98,9.1,8.97,9.08,6800.0,8.8798,8.9984,8.8699,8.9786,6800.0
2009-05-20 14:00:00,9.07,9.1,9.04,9.1,11300.0,8.9687,8.9984,8.9391,8.9984,11300.0
2009-05-20 14:30:00,9.1,9.17,9.06,9.14,9900.0,8.9984,9.0676,8.9589,9.038,9900.0
2009-05-20 15:00:00,9.14,9.14,9.0,9.0,8600.0,9.038,9.038,8.8995,8.8995,8600.0
2009-05-20 15:30:00,9.0,9.07,8.98,9.02,25000.0,8.8995,8.9687,8.8798,8.9193,25000.0
2009-05-21 09:30:00,8.87,9.11,8.67,8.75,6100.0,8.771,9.0083,8.5732,8.6523,6100.0
2009-05-21 10:00:00,8.74,8.92,8.67,8.88,10600.0,8.6424,8.8204,8.5732,8.7809,10600.0
2009-05-21 10:30:00,8.87,8.89,8.84,8.85,8100.0,8.771,8.7908,8.7413,8.7512,8100.0
2009-05-21 11:00:00,8.83,8.85,8.81,8.81,4200.0,8.7314,8.7512,8.7117,8.7117,4200.0
2009-05-21 11:30:00,8.81,8.93,8.79,8.86,3800.0,8.7117,8.8303,8.6919,8.7611,3800.0
2009-05-21 12:00:00,8.85,8.85,8.78,8.81,9600.0,8.7512,8.7512,8.682,8.7117,9600.0
2009-05-21 12:30:00,8.81,8.92,8.8,8.89,11400.0,8.7117,8.8204,8.7018,8.7908,11400.0
2009-05-21 13:00:00,8.89,8.91,8.88,8.88,3600.0,8.7908,8.8105,8.7809,8.7809,3600.0
2009-05-21 13:30:00,8.85,8.86,8.81,8.85,30600.0,8.7512,8.7611,8.7117,8.7512,30600.0
2009-05-21 14:00:00,8.86,8.87,8.71,8.75,13200.0,8.7611,8.771,8.6128,8.6523,13200.0
2009-05-21 14:30:00,8.75,8.77,8.61,8.61,7500.0,8.6523,8.6721,8.5139,8.5139,7500.0
2009-05-21 15:00:00,8.63,8.72,8.61,8.72,11900.0,8.5337,8.6227,8.5139,8.6227,11900.0
2009-05-21 15:30:00,8.74,8.88,8.74,8.87,12100.0,8.6424,8.7809,8.6424,8.771,12100.0
2009-05-22 09:30:00,8.9,9.02,8.75,8.85,7400.0,8.8006,8.9193,8.6523,8.7512,7400.0
2009-05-22 10:00:00,8.85,8.92,8.67,8.76,7500.0,8.7512,8.8204,8.5732,8.6622,7500.0
2009-05-22 10:30:00,8.76,8.81,8.63,8.74,6200.0,8.6622,8.7117,8.5337,8.6424,6200.0
2009-05-22 11:00:00,8.71,8.79,8.68,8.73,6300.0,8.6128,8.6919,8.5831,8.6325,6300.0
2009-05-22 11:30:00,8.73,8.73,8.51,8.54,5600.0,8.6325,8.6325,8.415,8.4447,5600.0
2009-05-22 12:00:00,8.56,8.71,8.56,8.68,7300.0,8.4644,8.6128,8.4644,8.5831,7300.0
2009-05-22 12:30:00,8.68,8.7,8.58,8.68,17200.0,8.5831,8.6029,8.4842,8.5831,17200.0
2009-05-22 13:00:00,8.68,8.78,8.68,8.77,2400.0,8.5831,8.682,8.5831,8.6721,2400.0
2009-05-22 13:30:00,8.76,8.76,8.57,8.61,22900.0,8.6622,8.6622,8.4743,8.5139,22900.0
2009-05-22 14:00:00,8.63,8.63,8.53,8.56,5500.0,8.5337,8.5337,8.4348,8.4644,5500.0
2009-05-22 14:30:00,8.56,8.66,8.55,8.65,4000.0,8.4644,8.5633,8.4546,8.5534,4000.0
2009-05-22 15:00:00,8.64,8.72,8.62,8.62,3300.0,8.5435,8.6227,8.5238,8.5238,3300.0
2009-05-22 15:30:00,8.62,8.65,8.58,8.58,7200.0,8.5238,8.5534,8.4842,8.4842,7200.0
2009-05-26 09:30:00,8.51,8.88,8.51,8.88,3500.0,8.415,8.7809,8.415,8.7809,3500.0
2009-05-26 10:00:00,8.91,9.12,8.91,8.95,10700.0,8.8105,9.0182,8.8105,8.8501,10700.0
2009-05-26 10:30:00,8.94,9.06,8.94,8.97,33600.0,8.8402,8.9589,8.8402,8.8699,33600.0
2009-05-26 11:00:00,8.98,9.0,8.98,9.0,5600.0,8.8798,8.8995,8.8798,8.8995,5600.0
2009-05-26 11:30:00,8.98,9.0,8.97,9.0,5800.0,8.8798,8.8995,8.8699,8.8995,5800.0
2009-05-26 12:00:00,9.0,9.0,8.98,9.0,9800.0,8.8995,8.8995,8.8798,8.8995,9800.0
2009-05-26 12:30:00,8.99,9.0,8.97,8.99,7200.0,8.8896,8.8995,8.8699,8.8896,7200.0
2009-05-26 13:00:00,8.99,8.99,8.95,8.97,7000.0,8.8896,8.8896,8.8501,8.8699,7000.0
2009-05-26 13:30:00,8.97,8.97,8.95,8.97,5100.0,8.8699,8.8699,8.8501,8.8699,5100.0
2009-05-26 14:00:00,8.96,8.97,8.94,8.94,7200.0,8.86,8.8699,8.8402,8.8402,7200.0
2009-05-26 14:30:00,8.95,8.98,8.9,8.93,11100.0,8.8501,8.8798,8.8006,8.8303,11100.0
2009-05-26 15:00:00,8.93,8.97,8.85,8.95,12200.0,8.8303,8.8699,8.7512,8.8501,12200.0
2009-05-26 15:30:00,8.94,8.97,8.92,8.94,38800.0,8.8402,8.8699,8.8204,8.8402,38800.0
2009-05-27 09:30:00,8.86,9.0,8.64,9.0,9200.0,8.7611,8.8995,8.5435,8.8995,9200.0
2009-05-27 10:00:00,9.01,9.05,8.93,8.96,6300.0,8.9094,8.949,8.8303,8.86,6300.0
2009-05-27 10:30:00,8.96,8.96,8.93,8.94,1700.0,8.86,8.86,8.8303,8.8402,1700.0
2009-05-27 11:00:00,8.93,8.95,8.93,8.95,1300.0,8.8303,8.8501,8.8303,8.8501,1300.0
2009-05-27 11:30:00,8.95,8.95,8.9,8.9,8600.0,8.8501,8.8501,8.8006,8.8006,8600.0
2009-05-27 12:00:00,8.9,8.93,8.89,8.89,56000.0,8.8006,8.8303,8.7908,8.7908,56000.0
2009-05-27 12:30:00,8.89,8.89,8.81,8.81,4100.0,8.7908,8.7908,8.7117,8.7117,4100.0
2009-05-27 13:00:00,8.82,8.83,8.81,8.83,1900.0,8.7215,8.7314,8.7117,8.7314,1900.0
2009-05-27 13:30:00,8.82,8.82,8.76,8.78,6600.0,8.7215,8.7215,8.6622,8.682,6600.0
2009-05-27 14:00:00,8.79,8.79,8.75,8.78,4400.0,8.6919,8.6919,8.6523,8.682,4400.0
2009-05-27 14:30:00,8.78,8.85,8.78,8.82,3200.0,8.682,8.7512,8.682,8.7215,3200.0
2009-05-27 15:00:00,8.82,8.84,8.78,8.78,6000.0,8.7215,8.7413,8.682,8.682,6000.0
2009-05-27 15:30:00,8.78,8.78,8.64,8.66,12100.0,8.682,8.682,8.5435,8.5633,12100.0
2009-05-28 09:30:00,8.74,8.74,8.51,8.52,6800.0,8.6424,8.6424,8.415,8.4249,6800.0
2009-05-28 10:00:00,8.5,8.5,8.13,8.25,9400.0,8.4051,8.4051,8.0392,8.1579,9400.0
2009-05-28 10:30:00,8.21,8.25,8.16,8.23,5400.0,8.1184,8.1579,8.0689,8.1381,5400.0
2009-05-28 11:00:00,8.27,8.42,8.27,8.41,6900.0,8.1777,8.326,8.1777,8.3161,6900.0
2009-05-28 11:30:00,8.41,8.49,8.41,8.44,4600.0,8.3161,8.3952,8.3161,8.3458,4600.0
2009-05-28 12:00:00,8.44,8.44,8.37,8.37,6100.0,8.3458,8.3458,8.2766,8.2766,6100.0
2009-05-28 12:30:00,8.37,8.41,8.37,8.4,6700.0,8.2766,8.3161,8.2766,8.3062,6700.0
2009-05-28 13:00:00,8.4,8.6,8.4,8.6,4900.0,8.3062,8.504,8.3062,8.504,4900.0
2009-05-28 13:30:00,8.57,8.58,8.45,8.51,7500.0,8.4743,8.4842,8.3557,8.415,7500.0
2009-05-28 14:00:00,8.53,8.63,8.53,8.63,4000.0,8.4348,8.5337,8.4348,8.5337,4000.0
2009-05-28 14:30:00,8.63,8.7,8.52,8.54,9300.0,8.5337,8.6029,8.4249,8.4447,9300.0
2009-05-28 15:00:00,8.54,8.55,8.39,8.4,22100.0,8.4447,8.4546,8.2963,8.3062,22100.0
2009-05-28 15:30:00,8.44,8.45,8.4,8.4,23700.0,8.3458,8.3557,8.3062,8.3062,23700.0
2009-05-29 09:30:00,8.45,8.45,8.31,8.42,12000.0,8.3557,8.3557,8.2172,8.326,12000.0
2009-05-29 10:00:00,8.43,8.57,8.42,8.55,3700.0,8.3359,8.4743,8.326,8.4546,3700.0
2009-05-29 10:30:00,8.55,8.55,8.44,8.47,5600.0,8.4546,8.4546,8.3458,8.3754,5600.0
2009-05-29 11:00:00,8.46,8.47,8.44,8.45,13300.0,8.3656,8.3754,8.3458,8.3557,13300.0
2009-05-29 11:30:00,8.43,8.46,8.43,8.43,4100.0,8.3359,8.3656,8.3359,8.3359,4100.0
2009-05-29 12:00:00,8.44,8.46,8.43,8.45,6900.0,8.3458,8.3656,8.3359,8.3557,6900.0
2009-05-29 12:30:00,8.45,8.46,8.44,8.45,7000.0,8.3557,8.3656,8.3458,8.3557,7000.0
2009-05-29 13:00:00,8.45,8.47,8.44,8.45,5500.0,8.3557,8.3754,8.3458,8.3557,5500.0
2009-05-29 13:30:00,8.46,8.49,8.43,8.48,10500.0,8.3656,8.3952,8.3359,8.3853,10500.0
2009-05-29 14:00:00,8.49,8.5,8.48,8.5,3900.0,8.3952,8.4051,8.3853,8.4051,3900.0
2009-05-29 14:30:00,8.5,8.5,8.47,8.47,7200.0,8.4051,8.4051,8.3754,8.3754,7200.0
2009-05-29 15:00:00,8.48,8.54,8.46,8.54,14500.0,8.3853,8.4447,8.3656,8.4447,14500.0
2009-05-29 15:30:00,8.54,8.59,8.52,8.56,24800.0,8.4447,8.4941,8.4249,8.4644,24800.0
2009-06-01 09:30:00,8.65,8.84,8.6,8.8,29300.0,8.5534,8.7413,8.504,8.7018,29300.0
2009-06-01 10:00:00,8.79,8.96,8.79,8.91,52700.0,8.6919,8.86,8.6919,8.8105,52700.0
2009-06-01 10:30:00,8.91,9.0,8.91,8.98,10000.0,8.8105,8.8995,8.8105,8.8798,10000.0
2009-06-01 11:00:00,8.99,9.0,8.99,9.0,23700.0,8.8896,8.8995,8.8896,8.8995,23700.0
2009-06-01 11:30:00,8.99,9.0,8.99,9.0,11200.0,8.8896,8.8995,8.8896,8.8995,11200.0
2009-06-01 12:00:00,9.0,9.12,8.99,9.12,6500.0,8.8995,9.0182,8.8896,9.0182,6500.0
2009-06-01 12:30:00,9.12,9.12,9.05,9.09,6800.0,9.0182,9.0182,8.949,8.9885,6800.0
2009-06-01 13:00:00,9.09,9.09,9.07,9.07,2000.0,8.9885,8.9885,8.9687,8.9687,2000.0
2009-06-01 13:30:00,9.07,9.1,9.06,9.09,10100.0,8.9687,8.9984,8.9589,8.9885,10100.0
2009-06-01 14:00:00,9.1,9.1,9.05,9.09,13100.0,8.9984,8.9984,8.949,8.9885,13100.0
2009-06-01 14:30:00,9.08,9.1,9.01,9.03,12100.0,8.9786,8.9984,8.9094,8.9292,12100.0
2009-06-01 15:00:00,9.03,9.04,8.95,9.01,19800.0,8.9292,8.9391,8.8501,8.9094,19800.0
2009-06-01 15:30:00,9.02,9.11,8.98,9.04,46400.0,8.9193,9.0083,8.8798,8.9391,46400.0
2009-06-02 09:30:00,9.04,9.15,8.99,9.13,8400.0,8.9391,9.0479,8.8896,9.0281,8400.0
2009-06-02 10:00:00,9.14,9.15,9.01,9.09,53200.0,9.038,9.0479,8.9094,8.9885,53200.0
2009-06-02 10:30:00,9.1,9.1,9.02,9.06,30400.0,8.9984,8.9984,8.9193,8.9589,30400.0
2009-06-02 11:00:00,9.06,9.1,9.06,9.1,13400.0,8.9589,8.9984,8.9589,8.9984,13400.0
2009-06-02 11:30:00,9.09,9.1,9.05,9.06,11500.0,8.9885,8.9984,8.949,8.9589,11500.0
2009-06-02 12:00:00,9.08,9.09,9.07,9.08,14600.0,8.9786,8.9885,8.9687,8.9786,14600.0
2009-06-02 12:30:00,9.08,9.19,9.08,9.19,18000.0,8.9786,9.0874,8.9786,9.0874,18000.0
2009-06-02 13:00:00,9.19,9.24,9.19,9.24,10200.0,9.0874,9.1369,9.0874,9.1369,10200.0
2009-06-02 13:30:00,9.24,9.33,9.24,9.25,28600.0,9.1369,9.2258,9.1369,9.1467,28600.0
2009-06-02 14:00:00,9.25,9.39,9.24,9.29,33100.0,9.1467,9.2852,9.1369,9.1863,33100.0
2009-06-02 14:30:00,9.29,9.34,9.24,9.26,19200.0,9.1863,9.2357,9.1369,9.1566,19200.0
2009-06-02 15:00:00,9.25,9.45,9.24,9.43,46900.0,9.1467,9.3445,9.1369,9.3247,46900.0
2009-06-02 15:30:00,9.42,9.71,9.41,9.66,56300.0,9.3148,9.6016,9.305,9.5522,56300.0
2009-06-03 09:30:00,9.51,9.77,9.24,9.6,37100.0,9.4038,9.6609,9.1369,9.4928,37100.0
2009-06-03 10:00:00,9.59,9.69,9.56,9.69,53800.0,9.4829,9.5818,9.4533,9.5818,53800.0
2009-06-03 10:30:00,9.69,9.73,9.61,9.62,15700.0,9.5818,9.6214,9.5027,9.5126,15700.0
2009-06-03 11:00:00,9.63,9.63,9.59,9.63,17500.0,9.5225,9.5225,9.4829,9.5225,17500.0
2009-06-03 11:30:00,9.63,9.65,9.61,9.63,7600.0,9.5225,9.5423,9.5027,9.5225,7600.0
2009-06-03 12:00:00,9.64,9.64,9.61,9.64,5200.0,9.5324,9.5324,9.5027,9.5324,5200.0
2009-06-03 12:30:00,9.64,9.7,9.64,9.68,10400.0,9.5324,9.5917,9.5324,9.5719,10400.0
2009-06-03 13:00:00,9.67,9.68,9.66,9.66,2200.0,9.5621,9.5719,9.5522,9.5522,2200.0
2009-06-03 13:30:00,9.65,9.65,9.63,9.63,7100.0,9.5423,9.5423,9.5225,9.5225,7100.0
2009-06-03 14:00:00,9.63,9.69,9.63,9.67,2800.0,9.5225,9.5818,9.5225,9.5621,2800.0
2009-06-03 14:30:00,9.68,9.7,9.63,9.7,18300.0,9.5719,9.5917,9.5225,9.5917,18300.0
2009-06-03 15:00:00,9.7,9.7,9.66,9.67,15900.0,9.5917,9.5917,9.5522,9.5621,15900.0
2009-06-03 15:30:00,9.66,9.7,9.66,9.7,12800.0,9.5522,9.5917,9.5522,9.5917,12800.0
2009-06-04 09:30:00,9.72,9.73,9.55,9.68,17800.0,9.6115,9.6214,9.4434,9.5719,17800.0
2009-06-04 10:00:00,9.73,9.73,9.64,9.64,17900.0,9.6214,9.6214,9.5324,9.5324,17900.0
2009-06-04 10:30:00,9.64,9.65,9.54,9.58,18700.0,9.5324,9.5423,9.4335,9.4731,18700.0
2009-06-04 11:00:00,9.59,9.6,9.44,9.44,16500.0,9.4829,9.4928,9.3346,9.3346,16500.0
2009-06-04 11:30:00,9.44,9.52,9.44,9.49,3700.0,9.3346,9.4137,9.3346,9.3841,3700.0
2009-06-04 12:00:00,9.49,9.51,9.48,9.5,6100.0,9.3841,9.4038,9.3742,9.3939,6100.0
2009-06-04 12:30:00,9.49,9.57,9.49,9.52,8000.0,9.3841,9.4632,9.3841,9.4137,8000.0
2009-06-04 13:00:00,9.52,9.56,9.52,9.56,3400.0,9.4137,9.4533,9.4137,9.4533,3400.0
2009-06-04 13:30:00,9.57,9.57,9.55,9.55,2100.0,9.4632,9.4632,9.4434,9.4434,2100.0
2009-06-04 14:00:00,9.56,9.6,9.54,9.55,25100.0,9.4533,9.4928,9.4335,9.4434,25100.0
2009-06-04 14:30:00,9.58,9.6,9.51,9.55,15100.0,9.4731,9.4928,9.4038,9.4434,15100.0
2009-06-04 15:00:00,9.56,9.57,9.49,9.57,42100.0,9.4533,9.4632,9.3841,9.4632,42100.0
2009-06-04 15:30:00,9.57,9.63,9.51,9.6,30000.0,9.4632,9.5225,9.4038,9.4928,30000.0
2009-06-05 09:30:00,10.5,11.5,9.95,11.47,473900.0,10.3828,11.3716,9.8389,11.342,473900.0
2009-06-05 10:00:00,11.47,11.47,11.25,11.3,238400.0,11.342,11.342,11.1244,11.1739,238400.0
2009-06-05 10:30:00,11.28,11.34,11.25,11.3,94200.0,11.1541,11.2134,11.1244,11.1739,94200.0
2009-06-05 11:00:00,11.3,11.3,11.22,11.27,193500.0,11.1739,11.1739,11.0947,11.1442,193500.0
2009-06-05 11:30:00,11.27,11.43,11.25,11.3,189100.0,11.1442,11.3024,11.1244,11.1739,189100.0
2009-06-05 12:00:00,11.29,11.43,11.25,11.25,98900.0,11.164,11.3024,11.1244,11.1244,98900.0
2009-06-05 12:30:00,11.25,11.75,11.15,11.73,232900.0,11.1244,11.6188,11.0255,11.5991,232900.0
2009-06-05 13:00:00,11.73,11.83,11.56,11.78,51300.0,11.5991,11.6979,11.431,11.6485,51300.0
2009-06-05 13:30:00,11.79,11.97,11.73,11.74,73700.0,11.6584,11.8364,11.5991,11.6089,73700.0
2009-06-05 14:00:00,11.75,11.83,11.61,11.61,47300.0,11.6188,11.6979,11.4804,11.4804,47300.0
2009-06-05 14:30:00,11.61,11.61,11.4,11.42,55200.0,11.4804,11.4804,11.2727,11.2925,55200.0
2009-06-05 15:00:00,11.43,11.5,11.41,11.49,20800.0,11.3024,11.3716,11.2826,11.3617,20800.0
2009-06-05 15:30:00,11.49,11.62,11.4,11.56,84100.0,11.3617,11.4903,11.2727,11.431,84100.0
2009-06-08 09:30:00,11.55,11.68,11.16,11.19,37400.0,11.4211,11.5496,11.0354,11.0651,37400.0
2009-06-08 10:00:00,11.17,11.4,11.16,11.39,14700.0,11.0453,11.2727,11.0354,11.2629,14700.0
2009-06-08 10:30:00,11.4,11.5,11.39,11.48,28400.0,11.2727,11.3716,11.2629,11.3518,28400.0
2009-06-08 11:00:00,11.48,11.51,11.31,11.39,81200.0,11.3518,11.3815,11.1837,11.2629,81200.0
2009-06-08 11:30:00,11.39,11.5,11.36,11.46,11900.0,11.2629,11.3716,11.2332,11.3321,11900.0
2009-06-08 12:00:00,11.45,11.53,11.4,11.52,12600.0,11.3222,11.4013,11.2727,11.3914,12600.0
2009-06-08 12:30:00,11.56,11.6,11.51,11.53,5300.0,11.431,11.4705,11.3815,11.4013,5300.0
2009-06-08 13:00:00,11.56,11.7,11.55,11.7,10200.0,11.431,11.5694,11.4211,11.5694,10200.0
2009-06-08 13:30:00,11.7,11.86,11.7,11.82,21000.0,11.5694,11.7276,11.5694,11.6881,21000.0
2009-06-08 14:00:00,11.82,11.88,11.82,11.86,8600.0,11.6881,11.7474,11.6881,11.7276,8600.0
2009-06-08 14:30:00,11.86,11.95,11.79,11.84,24800.0,11.7276,11.8166,11.6584,11.7078,24800.0
2009-06-08 15:00:00,11.84,12.0,11.84,12.0,28300.0,11.7078,11.866,11.7078,11.866,28300.0
2009-06-08 15:30:00,12.0,12.0,11.54,11.56,41300.0,11.866,11.866,11.4112,11.431,41300.0
2009-06-09 09:30:00,11.26,11.36,10.75,10.82,133100.0,11.1343,11.2332,10.63,10.6992,133100.0
2009-06-09 10:00:00,10.85,10.96,10.75,10.79,32900.0,10.7289,10.8377,10.63,10.6695,32900.0
2009-06-09 10:30:00,10.78,11.03,10.78,10.99,38000.0,10.6597,10.9069,10.6597,10.8673,38000.0
2009-06-09 11:00:00,10.99,10.99,10.86,10.92,11900.0,10.8673,10.8673,10.7388,10.7981,11900.0
2009-06-09 11:30:00,10.92,10.92,10.77,10.77,30100.0,10.7981,10.7981,10.6498,10.6498,30100.0
2009-06-09 12:00:00,10.77,10.88,10.75,10.77,164200.0,10.6498,10.7585,10.63,10.6498,164200.0
2009-06-09 12:30:00,10.76,10.8,10.75,10.75,24300.0,10.6399,10.6794,10.63,10.63,24300.0
2009-06-09 13:00:00,10.75,10.95,10.75,10.91,10600.0,10.63,10.8278,10.63,10.7882,10600.0
2009-06-09 13:30:00,10.88,10.88,10.75,10.75,7100.0,10.7585,10.7585,10.63,10.63,7100.0
2009-06-09 14:00:00,10.76,10.77,10.69,10.77,6100.0,10.6399,10.6498,10.5707,10.6498,6100.0
2009-06-09 14:30:00,10.76,10.84,10.76,10.8,9600.0,10.6399,10.719,10.6399,10.6794,9600.0
2009-06-09 15:00:00,10.83,10.85,10.72,10.73,18700.0,10.7091,10.7289,10.6003,10.6102,18700.0
2009-06-09 15:30:00,10.73,10.73,10.34,10.34,49800.0,10.6102,10.6102,10.2246,10.2246,49800.0
2009-06-10 09:30:00,10.48,10.64,10.33,10.54,26500.0,10.363,10.5212,10.2147,10.4223,26500.0
2009-06-10 10:00:00,10.52,10.63,10.38,10.4,32700.0,10.4026,10.5113,10.2641,10.2839,32700.0
2009-06-10 10:30:00,10.4,10.4,10.13,10.25,27900.0,10.2839,10.2839,10.0169,10.1356,27900.0
2009-06-10 11:00:00,10.26,10.28,10.12,10.19,19300.0,10.1455,10.1652,10.007,10.0762,19300.0
2009-06-10 11:30:00,10.19,10.3,10.01,10.04,15200.0,10.0762,10.185,9.8983,9.9279,15200.0
2009-06-10 12:00:00,10.07,10.15,10.07,10.14,7600.0,9.9576,10.0367,9.9576,10.0268,7600.0
2009-06-10 12:30:00,10.13,10.13,10.01,10.06,7200.0,10.0169,10.0169,9.8983,9.9477,7200.0
2009-06-10 13:00:00,10.06,10.06,9.9,9.92,27700.0,9.9477,9.9477,9.7895,9.8093,27700.0
2009-06-10 13:30:00,9.9,10.02,9.9,9.97,18200.0,9.7895,9.9081,9.7895,9.8587,18200.0
2009-06-10 14:00:00,9.97,10.03,9.94,10.01,38400.0,9.8587,9.918,9.829,9.8983,38400.0
2009-06-10 14:30:00,10.01,10.09,9.94,10.07,10700.0,9.8983,9.9774,9.829,9.9576,10700.0
2009-06-10 15:00:00,10.07,10.07,9.86,9.89,30800.0,9.9576,9.9576,9.7499,9.7796,30800.0
2009-06-10 15:30:00,9.91,10.19,9.91,10.19,65400.0,9.7994,10.0762,9.7994,10.0762,65400.0
2009-06-11 09:30:00,10.18,10.31,10.03,10.2,9700.0,10.0664,10.1949,9.918,10.0861,9700.0
2009-06-11 10:00:00,10.22,10.22,9.98,10.04,41600.0,10.1059,10.1059,9.8686,9.9279,41600.0
2009-06-11 10:30:00,10.09,10.2,10.08,10.12,34700.0,9.9774,10.0861,9.9675,10.007,34700.0
2009-06-11 11:00:00,10.13,10.15,9.95,9.98,16600.0,10.0169,10.0367,9.8389,9.8686,16600.0
2009-06-11 11:30:00,9.99,10.0,9.94,9.94,9100.0,9.8785,9.8884,9.829,9.829,9100.0
2009-06-11 12:00:00,9.94,9.95,9.81,9.82,30200.0,9.829,9.8389,9.7005,9.7104,30200.0
2009-06-11 12:30:00,9.83,9.86,9.82,9.86,3700.0,9.7203,9.7499,9.7104,9.7499,3700.0
2009-06-11 13:00:00,9.9,9.96,9.82,9.84,5700.0,9.7895,9.8488,9.7104,9.7302,5700.0
2009-06-11 13:30:00,9.87,9.95,9.81,9.95,63000.0,9.7598,9.8389,9.7005,9.8389,63000.0
2009-06-11 14:00:00,9.95,9.95,9.91,9.95,3000.0,9.8389,9.8389,9.7994,9.8389,3000.0
2009-06-11 14:30:00,9.94,9.95,9.93,9.95,3700.0,9.829,9.8389,9.8191,9.8389,3700.0
2009-06-11 15:00:00,9.95,9.99,9.94,9.94,6300.0,9.8389,9.8785,9.829,9.829,6300.0
2009-06-11 15:30:00,9.94,10.0,9.79,9.8,31000.0,9.829,9.8884,9.6807,9.6906,31000.0
2009-06-12 09:30:00,9.95,10.15,9.76,10.1,38900.0,9.8389,10.0367,9.651,9.9873,38900.0
2009-06-12 10:00:00,10.11,10.12,9.93,10.03,18000.0,9.9971,10.007,9.8191,9.918,18000.0
2009-06-12 10:30:00,10.01,10.2,10.0,10.15,46200.0,9.8983,10.0861,9.8884,10.0367,46200.0
2009-06-12 11:00:00,10.13,10.3,10.13,10.3,22200.0,10.0169,10.185,10.0169,10.185,22200.0
2009-06-12 11:30:00,10.27,10.3,10.14,10.3,18500.0,10.1554,10.185,10.0268,10.185,18500.0
2009-06-12 12:00:00,10.3,10.32,10.22,10.31,22900.0,10.185,10.2048,10.1059,10.1949,22900.0
2009-06-12 12:30:00,10.29,10.37,10.23,10.34,15100.0,10.1751,10.2542,10.1158,10.2246,15100.0
2009-06-12 13:00:00,10.34,10.43,10.32,10.37,11600.0,10.2246,10.3136,10.2048,10.2542,11600.0
2009-06-12 13:30:00,10.36,10.43,10.35,10.41,20100.0,10.2443,10.3136,10.2345,10.2938,20100.0
2009-06-12 14:00:00,10.42,10.43,10.34,10.34,14800.0,10.3037,10.3136,10.2246,10.2246,14800.0
2009-06-12 14:30:00,10.37,10.5,10.37,10.47,15100.0,10.2542,10.3828,10.2542,10.3531,15100.0
2009-06-12 15:00:00,10.47,10.49,10.4,10.43,32600.0,10.3531,10.3729,10.2839,10.3136,32600.0
2009-06-12 15:30:00,10.45,10.48,10.39,10.46,25200.0,10.3333,10.363,10.274,10.3432,25200.0
2009-06-15 09:30:00,10.39,10.39,10.0,10.0,7500.0,10.274,10.274,9.8884,9.8884,7500.0
2009-06-15 10:00:00,10.01,10.05,9.95,10.01,10400.0,9.8983,9.9378,9.8389,9.8983,10400.0
2009-06-15 10:30:00,10.0,10.0,9.81,9.91,17500.0,9.8884,9.8884,9.7005,9.7994,17500.0
2009-06-15 11:00:00,9.9,10.13,9.88,10.09,40500.0,9.7895,10.0169,9.7697,9.9774,40500.0
2009-06-15 11:30:00,10.11,10.13,9.98,10.0,11700.0,9.9971,10.0169,9.8686,9.8884,11700.0
2009-06-15 12:00:00,9.99,10.07,9.96,9.98,24300.0,9.8785,9.9576,9.8488,9.8686,24300.0
2009-06-15 12:30:00,9.98,10.04,9.93,9.96,19300.0,9.8686,9.9279,9.8191,9.8488,19300.0
2009-06-15 13:00:00,9.96,9.98,9.91,9.95,11000.0,9.8488,9.8686,9.7994,9.8389,11000.0
2009-06-15 13:30:00,9.95,9.99,9.94,9.96,10200.0,9.8389,9.8785,9.829,9.8488,10200.0
2009-06-15 14:00:00,9.95,9.97,9.87,9.87,4700.0,9.8389,9.8587,9.7598,9.7598,4700.0
2009-06-15 14:30:00,9.86,9.86,9.7,9.72,13800.0,9.7499,9.7499,9.5917,9.6115,13800.0
2009-06-15 15:00:00,9.72,9.8,9.67,9.75,21900.0,9.6115,9.6906,9.5621,9.6412,21900.0
2009-06-15 15:30:00,9.77,9.8,9.67,9.8,35500.0,9.6609,9.6906,9.5621,9.6906,35500.0
2009-06-16 09:30:00,9.94,9.98,9.77,9.88,15500.0,9.829,9.8686,9.6609,9.7697,15500.0
2009-06-16 10:00:00,9.89,9.96,9.82,9.93,10300.0,9.7796,9.8488,9.7104,9.8191,10300.0
2009-06-16 10:30:00,9.9,10.0,9.88,9.99,22000.0,9.7895,9.8884,9.7697,9.8785,22000.0
2009-06-16 11:00:00,9.99,10.09,9.99,10.06,5900.0,9.8785,9.9774,9.8785,9.9477,5900.0
2009-06-16 11:30:00,10.07,10.07,10.01,10.02,2900.0,9.9576,9.9576,9.8983,9.9081,2900.0
2009-06-16 12:00:00,10.0,10.06,9.99,10.03,6600.0,9.8884,9.9477,9.8785,9.918,6600.0
2009-06-16 12:30:00,10.01,10.01,9.86,9.86,15300.0,9.8983,9.8983,9.7499,9.7499,15300.0
2009-06-16 13:00:00,9.86,9.94,9.85,9.88,11300.0,9.7499,9.829,9.74,9.7697,11300.0
2009-06-16 13:30:00,9.89,9.9,9.88,9.89,3600.0,9.7796,9.7895,9.7697,9.7796,3600.0
2009-06-16 14:00:00,9.88,9.88,9.84,9.87,3500.0,9.7697,9.7697,9.7302,9.7598,3500.0
2009-06-16 14:30:00,9.84,9.87,9.8,9.84,4900.0,9.7302,9.7598,9.6906,9.7302,4900.0
2009-06-16 15:00:00,9.87,9.9,9.84,9.86,4900.0,9.7598,9.7895,9.7302,9.7499,4900.0
2009-06-16 15:30:00,9.87,9.87,9.77,9.77,18100.0,9.7598,9.7598,9.6609,9.6609,18100.0
2009-06-17 09:30:00,9.75,9.9,9.56,9.6,5800.0,9.6412,9.7895,9.4533,9.4928,5800.0
2009-06-17 10:00:00,9.62,9.67,9.59,9.6,12500.0,9.5126,9.5621,9.4829,9.4928,12500.0
2009-06-17 10:30:00,9.61,9.63,9.44,9.58,13000.0,9.5027,9.5225,9.3346,9.4731,13000.0
2009-06-17 11:00:00,9.59,9.7,9.59,9.67,9000.0,9.4829,9.5917,9.4829,9.5621,9000.0
2009-06-17 11:30:00,9.68,9.69,9.64,9.64,2900.0,9.5719,9.5818,9.5324,9.5324,2900.0
2009-06-17 12:00:00,9.65,9.68,9.63,9.65,4600.0,9.5423,9.5719,9.5225,9.5423,4600.0
2009-06-17 12:30:00,9.59,9.6,9.43,9.47,28700.0,9.4829,9.4928,9.3247,9.3643,28700.0
2009-06-17 13:00:00,9.48,9.65,9.48,9.65,7300.0,9.3742,9.5423,9.3742,9.5423,7300.0
2009-06-17 13:30:00,9.64,9.9,9.64,9.87,19400.0,9.5324,9.7895,9.5324,9.7598,19400.0
2009-06-17 14:00:00,9.87,9.9,9.81,9.9,8000.0,9.7598,9.7895,9.7005,9.7895,8000.0
2009-06-17 14:30:00,9.89,9.91,9.7,9.71,14000.0,9.7796,9.7994,9.5917,9.6016,14000.0
2009-06-17 15:00:00,9.71,9.85,9.71,9.84,11400.0,9.6016,9.74,9.6016,9.7302,11400.0
2009-06-17 15:30:00,9.82,9.85,9.69,9.75,25500.0,9.7104,9.74,9.5818,9.6412,25500.0
2009-06-18 09:30:00,9.71,9.71,9.11,9.5,39600.0,9.6016,9.6016,9.0083,9.3939,39600.0
2009-06-18 10:00:00,9.5,9.51,9.3,9.34,24800.0,9.3939,9.4038,9.1962,9.2357,24800.0
2009-06-18 10:30:00,9.32,9.32,9.2,9.21,12500.0,9.216,9.216,9.0973,9.1072,12500.0
2009-06-18 11:00:00,9.25,9.39,9.24,9.37,18900.0,9.1467,9.2852,9.1369,9.2654,18900.0
2009-06-18 11:30:00,9.38,9.4,9.27,9.28,16400.0,9.2753,9.2951,9.1665,9.1764,16400.0
2009-06-18 12:00:00,9.29,9.36,9.25,9.31,31200.0,9.1863,9.2555,9.1467,9.2061,31200.0
2009-06-18 12:30:00,9.33,9.34,9.26,9.28,21600.0,9.2258,9.2357,9.1566,9.1764,21600.0
2009-06-18 13:00:00,9.28,9.31,9.25,9.25,12100.0,9.1764,9.2061,9.1467,9.1467,12100.0
2009-06-18 13:30:00,9.26,9.26,9.18,9.19,23600.0,9.1566,9.1566,9.0775,9.0874,23600.0
2009-06-18 14:00:00,9.19,9.19,9.14,9.18,10000.0,9.0874,9.0874,9.038,9.0775,10000.0
2009-06-18 14:30:00,9.18,9.32,9.18,9.3,9500.0,9.0775,9.216,9.0775,9.1962,9500.0
2009-06-18 15:00:00,9.29,9.3,9.28,9.3,8700.0,9.1863,9.1962,9.1764,9.1962,8700.0
2009-06-18 15:30:00,9.27,9.33,9.26,9.3,19300.0,9.1665,9.2258,9.1566,9.1962,19300.0
2009-06-19 09:30:00,9.05,9.27,9.0,9.27,58600.0,8.949,9.1665,8.8995,9.1665,58600.0
2009-06-19 10:00:00,9.27,9.29,9.2,9.21,16700.0,9.1665,9.1863,9.0973,9.1072,16700.0
2009-06-19 10:30:00,9.21,9.23,9.1,9.18,8600.0,9.1072,9.127,8.9984,9.0775,8600.0
2009-06-19 11:00:00,9.19,9.25,9.19,9.25,4000.0,9.0874,9.1467,9.0874,9.1467,4000.0
2009-06-19 11:30:00,9.23,9.25,9.21,9.22,6000.0,9.127,9.1467,9.1072,9.1171,6000.0
2009-06-19 12:00:00,9.21,9.23,9.15,9.16,7200.0,9.1072,9.127,9.0479,9.0577,7200.0
2009-06-19 12:30:00,9.16,9.2,9.15,9.16,10200.0,9.0577,9.0973,9.0479,9.0577,10200.0
2009-06-19 13:00:00,9.16,9.22,9.09,9.09,19000.0,9.0577,9.1171,8.9885,8.9885,19000.0
2009-06-19 13:30:00,9.1,9.11,9.03,9.03,4800.0,8.9984,9.0083,8.9292,8.9292,4800.0
2009-06-19 14:00:00,9.03,9.05,8.96,8.96,16300.0,8.9292,8.949,8.86,8.86,16300.0
2009-06-19 14:30:00,8.95,8.97,8.9,8.9,19700.0,8.8501,8.8699,8.8006,8.8006,19700.0
2009-06-19 15:00:00,8.9,9.15,8.9,9.15,35800.0,8.8006,9.0479,8.8006,9.0479,35800.0
2009-06-19 15:30:00,9.18,9.4,9.18,9.38,70500.0,9.0775,9.2951,9.0775,9.2753,70500.0
2009-06-22 09:30:00,9.37,9.37,9.22,9.28,14000.0,9.2654,9.2654,9.1171,9.1764,14000.0
2009-06-22 10:00:00,9.27,9.39,9.26,9.34,11100.0,9.1665,9.2852,9.1566,9.2357,11100.0
2009-06-22 10:30:00,9.34,9.39,9.27,9.38,8100.0,9.2357,9.2852,9.1665,9.2753,8100.0
2009-06-22 11:00:00,9.4,9.63,9.39,9.59,22400.0,9.2951,9.5225,9.2852,9.4829,22400.0
2009-06-22 11:30:00,9.56,9.71,9.54,9.69,25000.0,9.4533,9.6016,9.4335,9.5818,25000.0
2009-06-22 12:00:00,9.69,9.71,9.58,9.58,117300.0,9.5818,9.6016,9.4731,9.4731,117300.0
2009-06-22 12:30:00,9.58,9.61,9.58,9.6,16000.0,9.4731,9.5027,9.4731,9.4928,16000.0
2009-06-22 13:00:00,9.6,9.7,9.59,9.65,30600.0,9.4928,9.5917,9.4829,9.5423,30600.0
2009-06-22 13:30:00,9.68,9.7,9.63,9.69,11200.0,9.5719,9.5917,9.5225,9.5818,11200.0
2009-06-22 14:00:00,9.69,9.7,9.63,9.63,12500.0,9.5818,9.5917,9.5225,9.5225,12500.0
2009-06-22 14:30:00,9.65,9.87,9.64,9.77,52800.0,9.5423,9.7598,9.5324,9.6609,52800.0
2009-06-22 15:00:00,9.77,9.87,9.65,9.66,16700.0,9.6609,9.7598,9.5423,9.5522,16700.0
2009-06-22 15:30:00,9.65,9.74,9.55,9.64,64900.0,9.5423,9.6313,9.4434,9.5324,64900.0
2009-06-23 09:30:00,9.69,10.0,9.69,9.75,24800.0,9.5818,9.8884,9.5818,9.6412,24800.0
2009-06-23 10:00:00,9.73,9.76,9.68,9.68,13100.0,9.6214,9.651,9.5719,9.5719,13100.0
2009-06-23 10:30:00,9.68,9.74,9.45,9.5,23100.0,9.5719,9.6313,9.3445,9.3939,23100.0
2009-06-23 11:00:00,9.5,9.51,9.42,9.46,14300.0,9.3939,9.4038,9.3148,9.3544,14300.0
2009-06-23 11:30:00,9.42,9.45,9.41,9.45,3900.0,9.3148,9.3445,9.305,9.3445,3900.0
2009-06-23 12:00:00,9.45,9.57,9.41,9.52,8800.0,9.3445,9.4632,9.305,9.4137,8800.0
2009-06-23 12:30:00,9.52,9.59,9.45,9.47,5000.0,9.4137,9.4829,9.3445,9.3643,5000.0
2009-06-23 13:00:00,9.47,9.55,9.47,9.52,13800.0,9.3643,9.4434,9.3643,9.4137,13800.0
2009-06-23 13:30:00,9.53,9.53,9.45,9.45,8200.0,9.4236,9.4236,9.3445,9.3445,8200.0
2009-06-23 14:00:00,9.45,9.52,9.45,9.52,118900.0,9.3445,9.4137,9.3445,9.4137,118900.0
2009-06-23 14:30:00,9.51,9.51,9.33,9.33,18900.0,9.4038,9.4038,9.2258,9.2258,18900.0
2009-06-23 15:00:00,9.36,9.46,9.35,9.39,6100.0,9.2555,9.3544,9.2456,9.2852,6100.0
2009-06-23 15:30:00,9.39,9.49,9.31,9.34,46100.0,9.2852,9.3841,9.2061,9.2357,46100.0
2009-06-24 09:30:00,9.39,9.42,9.21,9.42,6300.0,9.2852,9.3148,9.1072,9.3148,6300.0
2009-06-24 10:00:00,9.4,9.62,9.4,9.61,36600.0,9.2951,9.5126,9.2951,9.5027,36600.0
2009-06-24 10:30:00,9.6,9.64,9.54,9.56,90800.0,9.4928,9.5324,9.4335,9.4533,90800.0
2009-06-24 11:00:00,9.56,9.58,9.55,9.55,3000.0,9.4533,9.4731,9.4434,9.4434,3000.0
2009-06-24 11:30:00,9.55,9.63,9.55,9.58,8700.0,9.4434,9.5225,9.4434,9.4731,8700.0
2009-06-24 12:00:00,9.6,9.6,9.55,9.57,4600.0,9.4928,9.4928,9.4434,9.4632,4600.0
2009-06-24 12:30:00,9.58,9.61,9.57,9.58,8700.0,9.4731,9.5027,9.4632,9.4731,8700.0
2009-06-24 13:00:00,9.58,9.59,9.57,9.58,28600.0,9.4731,9.4829,9.4632,9.4731,28600.0
2009-06-24 13:30:00,9.58,9.58,9.5,9.56,24400.0,9.4731,9.4731,9.3939,9.4533,24400.0
2009-06-24 14:00:00,9.56,9.57,9.55,9.55,25800.0,9.4533,9.4632,9.4434,9.4434,25800.0
2009-06-24 14:30:00,9.55,9.62,9.55,9.55,18800.0,9.4434,9.5126,9.4434,9.4434,18800.0
2009-06-24 15:00:00,9.55,9.57,9.5,9.51,95400.0,9.4434,9.4632,9.3939,9.4038,95400.0
2009-06-24 15:30:00,9.51,9.55,9.48,9.53,44700.0,9.4038,9.4434,9.3742,9.4236,44700.0
2009-06-25 09:30:00,9.48,9.7,9.48,9.69,8700.0,9.3742,9.5917,9.3742,9.5818,8700.0
2009-06-25 10:00:00,9.69,9.7,9.59,9.64,29900.0,9.5818,9.5917,9.4829,9.5324,29900.0
2009-06-25 10:30:00,9.64,9.65,9.49,9.65,23400.0,9.5324,9.5423,9.3841,9.5423,23400.0
2009-06-25 11:00:00,9.65,9.78,9.62,9.73,59400.0,9.5423,9.6708,9.5126,9.6214,59400.0
2009-06-25 11:30:00,9.75,9.79,9.73,9.77,13700.0,9.6412,9.6807,9.6214,9.6609,13700.0
2009-06-25 12:00:00,9.77,9.77,9.75,9.75,2900.0,9.6609,9.6609,9.6412,9.6412,2900.0
2009-06-25 12:30:00,9.76,9.77,9.66,9.69,31300.0,9.651,9.6609,9.5522,9.5818,31300.0
2009-06-25 13:00:00,9.66,9.79,9.66,9.74,9800.0,9.5522,9.6807,9.5522,9.6313,9800.0
2009-06-25 13:30:00,9.75,9.82,9.74,9.82,20900.0,9.6412,9.7104,9.6313,9.7104,20900.0
2009-06-25 14:00:00,9.82,9.83,9.76,9.79,9000.0,9.7104,9.7203,9.651,9.6807,9000.0
2009-06-25 14:30:00,9.79,9.91,9.78,9.88,26400.0,9.6807,9.7994,9.6708,9.7697,26400.0
2009-06-25 15:00:00,9.88,9.94,9.83,9.92,29600.0,9.7697,9.829,9.7203,9.8093,29600.0
2009-06-25 15:30:00,9.91,9.97,9.81,9.96,61800.0,9.7994,9.8587,9.7005,9.8488,61800.0
2009-06-26 09:30:00,9.98,10.05,9.65,9.98,54600.0,9.8686,9.9378,9.5423,9.8686,54600.0
2009-06-26 10:00:00,9.98,10.2,9.96,10.2,72300.0,9.8686,10.0861,9.8488,10.0861,72300.0
2009-06-26 10:30:00,10.2,10.25,10.11,10.18,44100.0,10.0861,10.1356,9.9971,10.0664,44100.0
2009-06-26 11:00:00,10.18,10.2,10.1,10.18,26200.0,10.0664,10.0861,9.9873,10.0664,26200.0
2009-06-26 11:30:00,10.19,10.23,10.14,10.15,9100.0,10.0762,10.1158,10.0268,10.0367,9100.0
2009-06-26 12:00:00,10.14,10.18,10.13,10.18,42900.0,10.0268,10.0664,10.0169,10.0664,42900.0
2009-06-26 12:30:00,10.17,10.24,10.17,10.23,16400.0,10.0565,10.1257,10.0565,10.1158,16400.0
2009-06-26 13:00:00,10.24,10.26,10.22,10.26,16500.0,10.1257,10.1455,10.1059,10.1455,16500.0
2009-06-26 13:30:00,10.26,10.28,10.24,10.27,28900.0,10.1455,10.1652,10.1257,10.1554,28900.0
2009-06-26 14:00:00,10.27,10.28,10.26,10.28,21500.0,10.1554,10.1652,10.1455,10.1652,21500.0
2009-06-26 14:30:00,10.27,10.35,10.27,10.35,27200.0,10.1554,10.2345,10.1554,10.2345,27200.0
2009-06-26 15:00:00,10.35,10.41,10.34,10.4,31100.0,10.2345,10.2938,10.2246,10.2839,31100.0
2009-06-26 15:30:00,10.41,10.59,10.4,10.48,206000.0,10.2938,10.4718,10.2839,10.363,206000.0
2009-06-29 09:30:00,10.48,10.57,10.35,10.44,74100.0,10.363,10.452,10.2345,10.3235,74100.0
2009-06-29 10:00:00,10.45,10.52,10.43,10.48,9700.0,10.3333,10.4026,10.3136,10.363,9700.0
2009-06-29 10:30:00,10.5,10.51,10.45,10.5,34200.0,10.3828,10.3927,10.3333,10.3828,34200.0
2009-06-29 11:00:00,10.49,10.51,10.46,10.49,24800.0,10.3729,10.3927,10.3432,10.3729,24800.0
2009-06-29 11:30:00,10.5,10.64,10.47,10.64,9200.0,10.3828,10.5212,10.3531,10.5212,9200.0
2009-06-29 12:00:00,10.64,10.79,10.64,10.78,17700.0,10.5212,10.6695,10.5212,10.6597,17700.0
2009-06-29 12:30:00,10.79,10.79,10.71,10.72,11500.0,10.6695,10.6695,10.5904,10.6003,11500.0
2009-06-29 13:00:00,10.71,10.71,10.63,10.7,12800.0,10.5904,10.5904,10.5113,10.5806,12800.0
2009-06-29 13:30:00,10.7,10.79,10.64,10.66,21600.0,10.5806,10.6695,10.5212,10.541,21600.0
2009-06-29 14:00:00,10.66,10.67,10.58,10.64,5600.0,10.541,10.5509,10.4619,10.5212,5600.0
2009-06-29 14:30:00,10.65,10.84,10.64,10.83,71600.0,10.5311,10.719,10.5212,10.7091,71600.0
2009-06-29 15:00:00,10.83,10.98,10.83,10.92,39500.0,10.7091,10.8574,10.7091,10.7981,39500.0
2009-06-29 15:30:00,10.93,10.97,10.88,10.93,62600.0,10.808,10.8475,10.7585,10.808,62600.0
2009-06-30 09:30:00,10.88,10.98,10.59,10.96,39100.0,10.7585,10.8574,10.4718,10.8377,39100.0
2009-06-30 10:00:00,10.95,10.98,10.91,10.95,48300.0,10.8278,10.8574,10.7882,10.8278,48300.0
2009-06-30 10:30:00,10.96,10.98,10.94,10.96,81300.0,10.8377,10.8574,10.8179,10.8377,81300.0
2009-06-30 11:00:00,10.96,11.1,10.96,11.02,49200.0,10.8377,10.9761,10.8377,10.897,49200.0
2009-06-30 11:30:00,10.99,11.05,10.99,11.05,12300.0,10.8673,10.9266,10.8673,10.9266,12300.0
2009-06-30 12:00:00,11.05,11.08,11.04,11.05,15300.0,10.9266,10.9563,10.9168,10.9266,15300.0
2009-06-30 12:30:00,11.05,11.09,10.95,10.96,20700.0,10.9266,10.9662,10.8278,10.8377,20700.0
2009-06-30 13:00:00,10.96,11.02,10.95,10.99,47900.0,10.8377,10.897,10.8278,10.8673,47900.0
2009-06-30 13:30:00,10.99,11.01,10.96,10.96,7200.0,10.8673,10.8871,10.8377,10.8377,7200.0
2009-06-30 14:00:00,10.96,11.01,10.95,11.01,20500.0,10.8377,10.8871,10.8278,10.8871,20500.0
2009-06-30 14:30:00,11.01,11.13,11.0,11.1,47500.0,10.8871,11.0058,10.8772,10.9761,47500.0
2009-06-30 15:00:00,11.1,11.12,10.96,11.0,25900.0,10.9761,10.9959,10.8377,10.8772,25900.0
2009-06-30 15:30:00,10.99,11.22,10.99,11.14,79100.0,10.8673,11.0947,10.8673,11.0156,79100.0
2009-07-01 09:30:00,11.39,11.4,11.22,11.22,24500.0,11.2629,11.2727,11.0947,11.0947,24500.0
2009-07-01 10:00:00,11.26,11.47,11.15,11.41,15200.0,11.1343,11.342,11.0255,11.2826,15200.0
2009-07-01 10:30:00,11.43,11.43,11.33,11.34,3800.0,11.3024,11.3024,11.2035,11.2134,3800.0
2009-07-01 11:00:00,11.34,11.4,11.23,11.24,22700.0,11.2134,11.2727,11.1046,11.1145,22700.0
2009-07-01 11:30:00,11.24,11.3,11.21,11.28,5900.0,11.1145,11.1739,11.0849,11.1541,5900.0
2009-07-01 12:00:00,11.25,11.25,11.17,11.19,4900.0,11.1244,11.1244,11.0453,11.0651,4900.0
2009-07-01 12:30:00,11.18,11.21,11.15,11.18,9600.0,11.0552,11.0849,11.0255,11.0552,9600.0
2009-07-01 13:00:00,11.2,11.22,11.18,11.22,22800.0,11.075,11.0947,11.0552,11.0947,22800.0
2009-07-01 13:30:00,11.22,11.27,11.21,11.22,3900.0,11.0947,11.1442,11.0849,11.0947,3900.0
2009-07-01 14:00:00,11.21,11.22,11.14,11.14,6400.0,11.0849,11.0947,11.0156,11.0156,6400.0
2009-07-01 14:30:00,11.15,11.25,11.15,11.25,26100.0,11.0255,11.1244,11.0255,11.1244,26100.0
2009-07-01 15:00:00,11.25,11.36,11.25,11.35,53000.0,11.1244,11.2332,11.1244,11.2233,53000.0
2009-07-01 15:30:00,11.34,11.41,11.31,11.38,36900.0,11.2134,11.2826,11.1837,11.253,36900.0
2009-07-02 09:30:00,11.25,11.26,10.9,10.96,14000.0,11.1244,11.1343,10.7783,10.8377,14000.0
2009-07-02 10:00:00,10.96,10.97,10.68,10.8,36800.0,10.8377,10.8475,10.5608,10.6794,36800.0
2009-07-02 10:30:00,10.76,10.83,10.76,10.79,8400.0,10.6399,10.7091,10.6399,10.6695,8400.0
2009-07-02 11:00:00,10.79,10.85,10.76,10.79,13500.0,10.6695,10.7289,10.6399,10.6695,13500.0
2009-07-02 11:30:00,10.79,10.82,10.75,10.78,5400.0,10.6695,10.6992,10.63,10.6597,5400.0
2009-07-02 12:00:00,10.8,10.85,10.78,10.78,5700.0,10.6794,10.7289,10.6597,10.6597,5700.0
2009-07-02 12:30:00,10.79,10.81,10.77,10.8,13900.0,10.6695,10.6893,10.6498,10.6794,13900.0
2009-07-02 13:00:00,10.81,10.86,10.8,10.83,21300.0,10.6893,10.7388,10.6794,10.7091,21300.0
2009-07-02 13:30:00,10.82,10.85,10.79,10.8,18000.0,10.6992,10.7289,10.6695,10.6794,18000.0
2009-07-02 14:00:00,10.8,10.81,10.79,10.8,13900.0,10.6794,10.6893,10.6695,10.6794,13900.0
2009-07-02 14:30:00,10.8,10.81,10.78,10.81,5200.0,10.6794,10.6893,10.6597,10.6893,5200.0
2009-07-02 15:00:00,10.8,10.81,10.69,10.71,16700.0,10.6794,10.6893,10.5707,10.5904,16700.0
2009-07-02 15:30:00,10.69,10.69,10.59,10.64,14900.0,10.5707,10.5707,10.4718,10.5212,14900.0
2009-07-06 09:30:00,10.74,10.94,10.41,10.41,20100.0,10.6201,10.8179,10.2938,10.2938,20100.0
2009-07-06 10:00:00,10.43,10.5,10.4,10.4,16600.0,10.3136,10.3828,10.2839,10.2839,16600.0
2009-07-06 10:30:00,10.41,10.45,10.4,10.41,14300.0,10.2938,10.3333,10.2839,10.2938,14300.0
2009-07-06 11:00:00,10.43,10.59,10.4,10.56,29500.0,10.3136,10.4718,10.2839,10.4421,29500.0
2009-07-06 11:30:00,10.56,10.6,10.5,10.57,10000.0,10.4421,10.4817,10.3828,10.452,10000.0
2009-07-06 12:00:00,10.6,10.65,10.58,10.62,4200.0,10.4817,10.5311,10.4619,10.5014,4200.0
2009-07-06 12:30:00,10.64,10.75,10.62,10.74,29200.0,10.5212,10.63,10.5014,10.6201,29200.0
2009-07-06 13:00:00,10.77,10.83,10.75,10.82,3700.0,10.6498,10.7091,10.63,10.6992,3700.0
2009-07-06 13:30:00,10.83,10.84,10.77,10.79,4000.0,10.7091,10.719,10.6498,10.6695,4000.0
2009-07-06 14:00:00,10.8,10.83,10.8,10.83,38100.0,10.6794,10.7091,10.6794,10.7091,38100.0
2009-07-06 14:30:00,10.85,10.88,10.81,10.87,21800.0,10.7289,10.7585,10.6893,10.7487,21800.0
2009-07-06 15:00:00,10.87,10.93,10.84,10.9,16600.0,10.7487,10.808,10.719,10.7783,16600.0
2009-07-06 15:30:00,10.88,11.0,10.87,10.96,23800.0,10.7585,10.8772,10.7487,10.8377,23800.0
2009-07-07 09:30:00,10.99,10.99,10.47,10.78,14800.0,10.8673,10.8673,10.3531,10.6597,14800.0
2009-07-07 10:00:00,10.78,10.78,10.74,10.77,8300.0,10.6597,10.6597,10.6201,10.6498,8300.0
2009-07-07 10:30:00,10.77,10.78,10.74,10.76,17600.0,10.6498,10.6597,10.6201,10.6399,17600.0
2009-07-07 11:00:00,10.78,10.79,10.74,10.74,4300.0,10.6597,10.6695,10.6201,10.6201,4300.0
2009-07-07 11:30:00,10.74,10.77,10.74,10.74,8000.0,10.6201,10.6498,10.6201,10.6201,8000.0
2009-07-07 12:00:00,10.75,10.76,10.74,10.74,6600.0,10.63,10.6399,10.6201,10.6201,6600.0
2009-07-07 12:30:00,10.75,10.8,10.73,10.73,16700.0,10.63,10.6794,10.6102,10.6102,16700.0
2009-07-07 13:00:00,10.73,10.75,10.71,10.74,13600.0,10.6102,10.63,10.5904,10.6201,13600.0
2009-07-07 13:30:00,10.75,10.76,10.72,10.75,7900.0,10.63,10.6399,10.6003,10.63,7900.0
2009-07-07 14:00:00,10.75,10.8,10.75,10.76,11500.0,10.63,10.6794,10.63,10.6399,11500.0
2009-07-07 14:30:00,10.74,10.8,10.74,10.8,16800.0,10.6201,10.6794,10.6201,10.6794,16800.0
2009-07-07 15:00:00,10.79,10.83,10.77,10.82,25200.0,10.6695,10.7091,10.6498,10.6992,25200.0
2009-07-07 15:30:00,10.85,10.89,10.78,10.87,31200.0,10.7289,10.7684,10.6597,10.7487,31200.0
2009-07-08 09:30:00,10.89,10.98,10.61,10.81,9700.0,10.7684,10.8574,10.4916,10.6893,9700.0
2009-07-08 10:00:00,10.8,10.85,10.8,10.82,8600.0,10.6794,10.7289,10.6794,10.6992,8600.0
2009-07-08 10:30:00,10.8,10.81,10.77,10.8,12500.0,10.6794,10.6893,10.6498,10.6794,12500.0
2009-07-08 11:00:00,10.79,10.8,10.73,10.74,15500.0,10.6695,10.6794,10.6102,10.6201,15500.0
2009-07-08 11:30:00,10.72,10.79,10.72,10.79,9600.0,10.6003,10.6695,10.6003,10.6695,9600.0
2009-07-08 12:00:00,10.78,10.78,10.74,10.74,4000.0,10.6597,10.6597,10.6201,10.6201,4000.0
2009-07-08 12:30:00,10.76,10.76,10.74,10.76,7400.0,10.6399,10.6399,10.6201,10.6399,7400.0
2009-07-08 13:00:00,10.76,10.82,10.73,10.79,16800.0,10.6399,10.6992,10.6102,10.6695,16800.0
2009-07-08 13:30:00,10.79,10.79,10.74,10.75,10600.0,10.6695,10.6695,10.6201,10.63,10600.0
2009-07-08 14:00:00,10.76,10.76,10.72,10.74,9500.0,10.6399,10.6399,10.6003,10.6201,9500.0
2009-07-08 14:30:00,10.74,10.75,10.66,10.68,28700.0,10.6201,10.63,10.541,10.5608,28700.0
2009-07-08 15:00:00,10.69,10.75,10.64,10.66,16900.0,10.5707,10.63,10.5212,10.541,16900.0
2009-07-08 15:30:00,10.65,10.8,10.65,10.73,36300.0,10.5311,10.6794,10.5311,10.6102,36300.0
2009-07-09 09:30:00,10.84,10.9,10.48,10.76,10000.0,10.719,10.7783,10.363,10.6399,10000.0
2009-07-09 10:00:00,10.74,10.85,10.73,10.84,50000.0,10.6201,10.7289,10.6102,10.719,50000.0
2009-07-09 10:30:00,10.87,10.89,10.83,10.85,23100.0,10.7487,10.7684,10.7091,10.7289,23100.0
2009-07-09 11:00:00,10.85,11.02,10.85,10.89,27400.0,10.7289,10.897,10.7289,10.7684,27400.0
2009-07-09 11:30:00,10.88,10.9,10.85,10.86,7700.0,10.7585,10.7783,10.7289,10.7388,7700.0
2009-07-09 12:00:00,10.86,10.92,10.81,10.88,12700.0,10.7388,10.7981,10.6893,10.7585,12700.0
2009-07-09 12:30:00,10.86,10.92,10.85,10.89,10300.0,10.7388,10.7981,10.7289,10.7684,10300.0
2009-07-09 13:00:00,10.89,10.92,10.85,10.92,23200.0,10.7684,10.7981,10.7289,10.7981,23200.0
2009-07-09 13:30:00,10.92,11.06,10.91,11.04,17700.0,10.7981,10.9365,10.7882,10.9168,17700.0
2009-07-09 14:00:00,11.04,11.11,11.0,11.08,11400.0,10.9168,10.986,10.8772,10.9563,11400.0
2009-07-09 14:30:00,11.07,11.07,10.99,11.0,4000.0,10.9464,10.9464,10.8673,10.8772,4000.0
2009-07-09 15:00:00,11.0,11.12,10.99,11.07,15200.0,10.8772,10.9959,10.8673,10.9464,15200.0
2009-07-09 15:30:00,11.08,11.08,10.97,11.0,72600.0,10.9563,10.9563,10.8475,10.8772,72600.0
2009-07-10 09:30:00,10.89,10.93,10.63,10.74,50300.0,10.7684,10.808,10.5113,10.6201,50300.0
2009-07-10 10:00:00,10.72,10.8,10.65,10.77,27400.0,10.6003,10.6794,10.5311,10.6498,27400.0
2009-07-10 10:30:00,10.79,10.79,10.69,10.7,3700.0,10.6695,10.6695,10.5707,10.5806,3700.0
2009-07-10 11:00:00,10.69,10.7,10.55,10.64,23600.0,10.5707,10.5806,10.4322,10.5212,23600.0
2009-07-10 11:30:00,10.62,10.78,10.62,10.74,9000.0,10.5014,10.6597,10.5014,10.6201,9000.0
2009-07-10 12:00:00,10.75,10.77,10.74,10.75,3500.0,10.63,10.6498,10.6201,10.63,3500.0
2009-07-10 12:30:00,10.72,10.86,10.71,10.82,4500.0,10.6003,10.7388,10.5904,10.6992,4500.0
2009-07-10 13:00:00,10.82,10.88,10.82,10.87,2200.0,10.6992,10.7585,10.6992,10.7487,2200.0
2009-07-10 13:30:00,10.87,10.89,10.86,10.86,2000.0,10.7487,10.7684,10.7388,10.7388,2000.0
2009-07-10 14:00:00,10.86,10.86,10.8,10.8,9100.0,10.7388,10.7388,10.6794,10.6794,9100.0
2009-07-10 14:30:00,10.79,10.8,10.69,10.69,13200.0,10.6695,10.6794,10.5707,10.5707,13200.0
2009-07-10 15:00:00,10.71,10.72,10.68,10.71,28300.0,10.5904,10.6003,10.5608,10.5904,28300.0
2009-07-10 15:30:00,10.71,10.8,10.7,10.79,20800.0,10.5904,10.6794,10.5806,10.6695,20800.0
2009-07-13 09:30:00,10.87,10.87,10.49,10.51,8100.0,10.7487,10.7487,10.3729,10.3927,8100.0
2009-07-13 10:00:00,10.52,10.61,10.5,10.61,12400.0,10.4026,10.4916,10.3828,10.4916,12400.0
2009-07-13 10:30:00,10.67,10.77,10.67,10.75,4400.0,10.5509,10.6498,10.5509,10.63,4400.0
2009-07-13 11:00:00,10.76,10.76,10.71,10.74,18900.0,10.6399,10.6399,10.5904,10.6201,18900.0
2009-07-13 11:30:00,10.77,11.05,10.77,11.05,5800.0,10.6498,10.9266,10.6498,10.9266,5800.0
2009-07-13 12:00:00,11.06,11.12,11.06,11.12,3400.0,10.9365,10.9959,10.9365,10.9959,3400.0
2009-07-13 12:30:00,11.17,11.24,11.16,11.2,6500.0,11.0453,11.1145,11.0354,11.075,6500.0
2009-07-13 13:00:00,11.2,11.29,11.2,11.28,11300.0,11.075,11.164,11.075,11.1541,11300.0
2009-07-13 13:30:00,11.28,11.29,11.19,11.22,9700.0,11.1541,11.164,11.0651,11.0947,9700.0
2009-07-13 14:00:00,11.22,11.33,11.22,11.27,15000.0,11.0947,11.2035,11.0947,11.1442,15000.0
2009-07-13 14:30:00,11.29,11.29,11.25,11.25,15600.0,11.164,11.164,11.1244,11.1244,15600.0
2009-07-13 15:00:00,11.25,11.26,11.25,11.25,17700.0,11.1244,11.1343,11.1244,11.1244,17700.0
2009-07-13 15:30:00,11.25,11.33,11.25,11.32,34000.0,11.1244,11.2035,11.1244,11.1936,34000.0
2009-07-14 09:30:00,10.86,10.92,10.43,10.51,89000.0,10.7388,10.7981,10.3136,10.3927,89000.0
2009-07-14 10:00:00,10.52,10.54,10.25,10.4,98200.0,10.4026,10.4223,10.1356,10.2839,98200.0
2009-07-14 10:30:00,10.4,10.53,10.39,10.48,51800.0,10.2839,10.4125,10.274,10.363,51800.0
2009-07-14 11:00:00,10.48,10.51,10.45,10.51,37400.0,10.363,10.3927,10.3333,10.3927,37400.0
2009-07-14 11:30:00,10.5,10.51,10.42,10.48,55100.0,10.3828,10.3927,10.3037,10.363,55100.0
2009-07-14 12:00:00,10.48,10.48,10.43,10.47,68100.0,10.363,10.363,10.3136,10.3531,68100.0
2009-07-14 12:30:00,10.47,10.48,10.44,10.48,18600.0,10.3531,10.363,10.3235,10.363,18600.0
2009-07-14 13:00:00,10.48,10.48,10.4,10.45,65300.0,10.363,10.363,10.2839,10.3333,65300.0
2009-07-14 13:30:00,10.44,10.48,10.43,10.44,6600.0,10.3235,10.363,10.3136,10.3235,6600.0
2009-07-14 14:00:00,10.44,10.46,10.37,10.42,83200.0,10.3235,10.3432,10.2542,10.3037,83200.0
2009-07-14 14:30:00,10.41,10.52,10.4,10.47,46900.0,10.2938,10.4026,10.2839,10.3531,46900.0
2009-07-14 15:00:00,10.46,10.61,10.43,10.61,64900.0,10.3432,10.4916,10.3136,10.4916,64900.0
2009-07-14 15:30:00,10.61,10.66,10.53,10.54,58600.0,10.4916,10.541,10.4125,10.4223,58600.0
2009-07-15 09:30:00,10.65,10.89,10.4,10.73,40300.0,10.5311,10.7684,10.2839,10.6102,40300.0
2009-07-15 10:00:00,10.75,10.79,10.62,10.7,39300.0,10.63,10.6695,10.5014,10.5806,39300.0
2009-07-15 10:30:00,10.71,10.75,10.69,10.7,17700.0,10.5904,10.63,10.5707,10.5806,17700.0
2009-07-15 11:00:00,10.71,10.75,10.65,10.7,17100.0,10.5904,10.63,10.5311,10.5806,17100.0
2009-07-15 11:30:00,10.7,10.75,10.68,10.75,8800.0,10.5806,10.63,10.5608,10.63,8800.0
2009-07-15 12:00:00,10.74,10.75,10.6,10.62,19600.0,10.6201,10.63,10.4817,10.5014,19600.0
2009-07-15 12:30:00,10.62,10.75,10.61,10.73,12000.0,10.5014,10.63,10.4916,10.6102,12000.0
2009-07-15 13:00:00,10.73,10.75,10.7,10.74,19200.0,10.6102,10.63,10.5806,10.6201,19200.0
2009-07-15 13:30:00,10.75,10.75,10.7,10.74,20800.0,10.63,10.63,10.5806,10.6201,20800.0
2009-07-15 14:00:00,10.74,10.75,10.71,10.72,13900.0,10.6201,10.63,10.5904,10.6003,13900.0
2009-07-15 14:30:00,10.72,10.75,10.66,10.75,20200.0,10.6003,10.63,10.541,10.63,20200.0
2009-07-15 15:00:00,10.75,10.75,10.72,10.72,10700.0,10.63,10.63,10.6003,10.6003,10700.0
2009-07-15 15:30:00,10.73,10.79,10.71,10.74,38000.0,10.6102,10.6695,10.5904,10.6201,38000.0
2009-07-16 09:30:00,10.65,10.85,10.39,10.77,13300.0,10.5311,10.7289,10.274,10.6498,13300.0
2009-07-16 10:00:00,10.72,10.75,10.61,10.73,20500.0,10.6003,10.63,10.4916,10.6102,20500.0
2009-07-16 10:30:00,10.75,10.76,10.68,10.73,7800.0,10.63,10.6399,10.5608,10.6102,7800.0
2009-07-16 11:00:00,10.74,10.76,10.58,10.6,39400.0,10.6201,10.6399,10.4619,10.4817,39400.0
2009-07-16 11:30:00,10.6,10.6,10.46,10.52,12100.0,10.4817,10.4817,10.3432,10.4026,12100.0
2009-07-16 12:00:00,10.52,10.55,10.46,10.49,24500.0,10.4026,10.4322,10.3432,10.3729,24500.0
2009-07-16 12:30:00,10.49,10.55,10.47,10.53,18500.0,10.3729,10.4322,10.3531,10.4125,18500.0
2009-07-16 13:00:00,10.52,10.57,10.5,10.54,17600.0,10.4026,10.452,10.3828,10.4223,17600.0
2009-07-16 13:30:00,10.51,10.52,10.48,10.49,19700.0,10.3927,10.4026,10.363,10.3729,19700.0
2009-07-16 14:00:00,10.5,10.51,10.45,10.51,24500.0,10.3828,10.3927,10.3333,10.3927,24500.0
2009-07-16 14:30:00,10.51,10.51,10.45,10.46,21300.0,10.3927,10.3927,10.3333,10.3432,21300.0
2009-07-16 15:00:00,10.46,10.52,10.46,10.49,19400.0,10.3432,10.4026,10.3432,10.3729,19400.0
2009-07-16 15:30:00,10.49,10.51,10.36,10.43,110900.0,10.3729,10.3927,10.2443,10.3136,110900.0
2009-07-17 09:30:00,10.55,10.61,10.27,10.5,72500.0,10.4322,10.4916,10.1554,10.3828,72500.0
2009-07-17 10:00:00,10.5,10.65,10.5,10.58,29400.0,10.3828,10.5311,10.3828,10.4619,29400.0
2009-07-17 10:30:00,10.58,10.71,10.5,10.5,31200.0,10.4619,10.5904,10.3828,10.3828,31200.0
2009-07-17 11:00:00,10.5,10.6,10.47,10.59,29500.0,10.3828,10.4817,10.3531,10.4718,29500.0
2009-07-17 11:30:00,10.6,10.69,10.59,10.67,34100.0,10.4817,10.5707,10.4718,10.5509,34100.0
2009-07-17 12:00:00,10.66,10.82,10.63,10.8,25200.0,10.541,10.6992,10.5113,10.6794,25200.0
2009-07-17 12:30:00,10.8,10.88,10.8,10.85,16700.0,10.6794,10.7585,10.6794,10.7289,16700.0
2009-07-17 13:00:00,10.84,11.0,10.77,10.95,32600.0,10.719,10.8772,10.6498,10.8278,32600.0
2009-07-17 13:30:00,10.96,11.0,10.94,10.99,14300.0,10.8377,10.8772,10.8179,10.8673,14300.0
2009-07-17 14:00:00,10.99,11.0,10.98,11.0,17300.0,10.8673,10.8772,10.8574,10.8772,17300.0
2009-07-17 14:30:00,11.0,11.0,10.93,10.95,85600.0,10.8772,10.8772,10.808,10.8278,85600.0
2009-07-17 15:00:00,10.95,10.96,10.84,10.84,39100.0,10.8278,10.8377,10.719,10.719,39100.0
2009-07-17 15:30:00,10.84,10.99,10.78,10.96,68500.0,10.719,10.8673,10.6597,10.8377,68500.0
2009-07-20 09:30:00,10.97,11.09,10.78,11.0,28800.0,10.8475,10.9662,10.6597,10.8772,28800.0
2009-07-20 10:00:00,11.0,11.1,11.0,11.08,17200.0,10.8772,10.9761,10.8772,10.9563,17200.0
2009-07-20 10:30:00,11.06,11.09,10.99,11.03,44200.0,10.9365,10.9662,10.8673,10.9069,44200.0
2009-07-20 11:00:00,11.01,11.03,10.95,10.99,30500.0,10.8871,10.9069,10.8278,10.8673,30500.0
2009-07-20 11:30:00,11.0,11.02,10.94,11.01,18800.0,10.8772,10.897,10.8179,10.8871,18800.0
2009-07-20 12:00:00,11.01,11.04,10.98,10.99,22200.0,10.8871,10.9168,10.8574,10.8673,22200.0
2009-07-20 12:30:00,10.99,11.04,10.98,11.01,20100.0,10.8673,10.9168,10.8574,10.8871,20100.0
2009-07-20 13:00:00,11.02,11.02,10.98,10.99,12800.0,10.897,10.897,10.8574,10.8673,12800.0
2009-07-20 13:30:00,10.98,11.02,10.97,10.98,9000.0,10.8574,10.897,10.8475,10.8574,9000.0
2009-07-20 14:00:00,10.98,11.01,10.97,11.0,8600.0,10.8574,10.8871,10.8475,10.8772,8600.0
2009-07-20 14:30:00,11.0,11.03,10.98,11.01,15500.0,10.8772,10.9069,10.8574,10.8871,15500.0
2009-07-20 15:00:00,11.01,11.1,11.0,11.02,18300.0,10.8871,10.9761,10.8772,10.897,18300.0
2009-07-20 15:30:00,11.03,11.03,10.95,11.0,36300.0,10.9069,10.9069,10.8278,10.8772,36300.0
2009-07-21 09:30:00,11.02,11.39,10.94,11.28,40800.0,10.897,11.2629,10.8179,11.1541,40800.0
2009-07-21 10:00:00,11.27,11.27,11.04,11.11,19900.0,11.1442,11.1442,10.9168,10.986,19900.0
2009-07-21 10:30:00,11.15,11.2,11.1,11.1,8800.0,11.0255,11.075,10.9761,10.9761,8800.0
2009-07-21 11:00:00,11.1,11.1,11.0,11.08,11400.0,10.9761,10.9761,10.8772,10.9563,11400.0
2009-07-21 11:30:00,11.05,11.09,11.04,11.06,6200.0,10.9266,10.9662,10.9168,10.9365,6200.0
2009-07-21 12:00:00,11.06,11.11,11.04,11.07,17900.0,10.9365,10.986,10.9168,10.9464,17900.0
2009-07-21 12:30:00,11.08,11.11,11.05,11.11,7400.0,10.9563,10.986,10.9266,10.986,7400.0
2009-07-21 13:00:00,11.11,11.14,11.08,11.13,29800.0,10.986,11.0156,10.9563,11.0058,29800.0
2009-07-21 13:30:00,11.13,11.18,11.12,11.17,25000.0,11.0058,11.0552,10.9959,11.0453,25000.0
2009-07-21 14:00:00,11.19,11.2,11.15,11.2,11500.0,11.0651,11.075,11.0255,11.075,11500.0
2009-07-21 14:30:00,11.19,11.2,11.19,11.19,7400.0,11.0651,11.075,11.0651,11.0651,7400.0
2009-07-21 15:00:00,11.2,11.2,11.14,11.17,7600.0,11.075,11.075,11.0156,11.0453,7600.0
2009-07-21 15:30:00,11.16,11.18,11.11,11.18,17700.0,11.0354,11.0552,10.986,11.0552,17700.0
2009-07-22 09:30:00,11.16,11.32,11.16,11.2,32500.0,11.0354,11.1936,11.0354,11.075,32500.0
2009-07-22 10:00:00,11.19,11.46,11.19,11.3,62300.0,11.0651,11.3321,11.0651,11.1739,62300.0
2009-07-22 10:30:00,11.31,11.37,11.18,11.33,61300.0,11.1837,11.2431,11.0552,11.2035,61300.0
2009-07-22 11:00:00,11.33,11.35,11.31,11.31,1100.0,11.2035,11.2233,11.1837,11.1837,1100.0
2009-07-22 11:30:00,11.28,11.28,11.21,11.22,1100.0,11.1541,11.1541,11.0849,11.0947,1100.0
2009-07-22 12:00:00,11.24,11.31,11.11,11.26,13300.0,11.1145,11.1837,10.986,11.1343,13300.0
2009-07-22 12:30:00,11.29,11.42,11.29,11.35,5600.0,11.164,11.2925,11.164,11.2233,5600.0
2009-07-22 13:00:00,11.35,11.35,11.33,11.33,1900.0,11.2233,11.2233,11.2035,11.2035,1900.0
2009-07-22 13:30:00,11.35,11.4,11.34,11.4,46200.0,11.2233,11.2727,11.2134,11.2727,46200.0
2009-07-22 14:00:00,11.4,11.44,11.35,11.42,4800.0,11.2727,11.3123,11.2233,11.2925,4800.0
2009-07-22 14:30:00,11.46,11.46,11.41,11.42,2200.0,11.3321,11.3321,11.2826,11.2925,2200.0
2009-07-22 15:00:00,11.42,11.53,11.42,11.52,102000.0,11.2925,11.4013,11.2925,11.3914,102000.0
2009-07-22 15:30:00,11.51,11.55,11.49,11.53,40200.0,11.3815,11.4211,11.3617,11.4013,40200.0
2009-07-23 09:30:00,11.47,11.5,11.02,11.5,19800.0,11.342,11.3716,10.897,11.3716,19800.0
2009-07-23 10:00:00,11.5,11.56,11.47,11.52,40100.0,11.3716,11.431,11.342,11.3914,40100.0
2009-07-23 10:30:00,11.52,11.55,11.51,11.52,22100.0,11.3914,11.4211,11.3815,11.3914,22100.0
2009-07-23 11:00:00,11.52,11.61,11.51,11.6,39300.0,11.3914,11.4804,11.3815,11.4705,39300.0
2009-07-23 11:30:00,11.6,11.61,11.51,11.6,29700.0,11.4705,11.4804,11.3815,11.4705,29700.0
2009-07-23 12:00:00,11.6,11.61,11.58,11.6,15100.0,11.4705,11.4804,11.4507,11.4705,15100.0
2009-07-23 12:30:00,11.59,11.6,11.59,11.6,15400.0,11.4606,11.4705,11.4606,11.4705,15400.0
2009-07-23 13:00:00,11.6,11.6,11.53,11.55,31900.0,11.4705,11.4705,11.4013,11.4211,31900.0
2009-07-23 13:30:00,11.55,11.55,11.5,11.51,18600.0,11.4211,11.4211,11.3716,11.3815,18600.0
2009-07-23 14:00:00,11.5,11.54,11.47,11.5,13700.0,11.3716,11.4112,11.342,11.3716,13700.0
2009-07-23 14:30:00,11.5,11.52,11.47,11.49,15800.0,11.3716,11.3914,11.342,11.3617,15800.0
2009-07-23 15:00:00,11.5,11.5,11.38,11.42,21400.0,11.3716,11.3716,11.253,11.2925,21400.0
2009-07-23 15:30:00,11.41,11.5,11.37,11.5,27600.0,11.2826,11.3716,11.2431,11.3716,27600.0
2009-07-24 09:30:00,11.43,11.48,11.04,11.23,5000.0,11.3024,11.3518,10.9168,11.1046,5000.0
2009-07-24 10:00:00,11.21,11.27,11.13,11.26,5700.0,11.0849,11.1442,11.0058,11.1343,5700.0
2009-07-24 10:30:00,11.26,11.26,11.04,11.04,14400.0,11.1343,11.1343,10.9168,10.9168,14400.0
2009-07-24 11:00:00,11.05,11.22,11.05,11.22,7800.0,10.9266,11.0947,10.9266,11.0947,7800.0
2009-07-24 11:30:00,11.22,11.27,11.22,11.26,1500.0,11.0947,11.1442,11.0947,11.1343,1500.0
2009-07-24 12:00:00,11.29,11.34,11.29,11.32,6300.0,11.164,11.2134,11.164,11.1936,6300.0
2009-07-24 12:30:00,11.33,11.43,11.33,11.38,3000.0,11.2035,11.3024,11.2035,11.253,3000.0
2009-07-24 13:00:00,11.38,11.43,11.37,11.37,4200.0,11.253,11.3024,11.2431,11.2431,4200.0
2009-07-24 13:30:00,11.39,11.47,11.38,11.4,3500.0,11.2629,11.342,11.253,11.2727,3500.0
2009-07-24 14:00:00,11.4,11.42,11.36,11.41,3600.0,11.2727,11.2925,11.2332,11.2826,3600.0
2009-07-24 14:30:00,11.39,11.42,11.31,11.31,2100.0,11.2629,11.2925,11.1837,11.1837,2100.0
2009-07-24 15:00:00,11.32,11.4,11.32,11.39,5400.0,11.1936,11.2727,11.1936,11.2629,5400.0
2009-07-24 15:30:00,11.37,11.4,11.35,11.37,13800.0,11.2431,11.2727,11.2233,11.2431,13800.0
2009-07-27 09:30:00,11.4,11.4,11.06,11.06,4000.0,11.2727,11.2727,10.9365,10.9365,4000.0
2009-07-27 10:00:00,11.07,11.18,10.92,11.01,6800.0,10.9464,11.0552,10.7981,10.8871,6800.0
2009-07-27 10:30:00,11.0,11.01,10.97,10.99,4800.0,10.8772,10.8871,10.8475,10.8673,4800.0
2009-07-27 11:00:00,11.03,11.05,10.93,11.0,6500.0,10.9069,10.9266,10.808,10.8772,6500.0
2009-07-27 11:30:00,11.01,11.14,10.98,10.99,5700.0,10.8871,11.0156,10.8574,10.8673,5700.0
2009-07-27 12:00:00,10.98,11.04,10.94,11.03,4400.0,10.8574,10.9168,10.8179,10.9069,4400.0
2009-07-27 12:30:00,11.01,11.04,10.98,11.0,3800.0,10.8871,10.9168,10.8574,10.8772,3800.0
2009-07-27 13:00:00,11.0,11.01,10.99,11.0,2500.0,10.8772,10.8871,10.8673,10.8772,2500.0
2009-07-27 13:30:00,11.0,11.03,10.99,11.01,3800.0,10.8772,10.9069,10.8673,10.8871,3800.0
2009-07-27 14:00:00,11.01,11.05,11.0,11.04,2400.0,10.8871,10.9266,10.8772,10.9168,2400.0
2009-07-27 14:30:00,11.04,11.06,11.04,11.04,3200.0,10.9168,10.9365,10.9168,10.9168,3200.0
2009-07-27 15:00:00,11.03,11.06,10.98,11.04,4700.0,10.9069,10.9365,10.8574,10.9168,4700.0
2009-07-27 15:30:00,11.02,11.15,11.0,11.15,14100.0,10.897,11.0255,10.8772,11.0255,14100.0
2009-07-28 09:30:00,11.15,11.28,10.9,11.28,7900.0,11.0255,11.1541,10.7783,11.1541,7900.0
2009-07-28 10:00:00,11.25,11.25,10.99,11.12,2900.0,11.1244,11.1244,10.8673,10.9959,2900.0
2009-07-28 10:30:00,11.17,11.31,11.17,11.3,7900.0,11.0453,11.1837,11.0453,11.1739,7900.0
2009-07-28 11:00:00,11.3,11.31,11.19,11.19,5300.0,11.1739,11.1837,11.0651,11.0651,5300.0
2009-07-28 11:30:00,11.17,11.2,11.05,11.19,5000.0,11.0453,11.075,10.9266,11.0651,5000.0
2009-07-28 12:00:00,11.18,11.19,11.14,11.14,1300.0,11.0552,11.0651,11.0156,11.0156,1300.0
2009-07-28 12:30:00,11.14,11.2,11.14,11.17,2700.0,11.0156,11.075,11.0156,11.0453,2700.0
2009-07-28 13:00:00,11.16,11.22,11.1,11.13,9900.0,11.0354,11.0947,10.9761,11.0058,9900.0
2009-07-28 13:30:00,11.15,11.31,11.14,11.29,6200.0,11.0255,11.1837,11.0156,11.164,6200.0
2009-07-28 14:00:00,11.29,11.29,11.26,11.26,2400.0,11.164,11.164,11.1343,11.1343,2400.0
2009-07-28 14:30:00,11.26,11.34,11.17,11.18,3700.0,11.1343,11.2134,11.0453,11.0552,3700.0
2009-07-28 15:00:00,11.18,11.25,11.13,11.25,4800.0,11.0552,11.1244,11.0058,11.1244,4800.0
2009-07-28 15:30:00,11.24,11.34,11.24,11.33,33800.0,11.1145,11.2134,11.1145,11.2035,33800.0
2009-07-29 09:30:00,11.21,11.39,11.08,11.28,3800.0,11.0849,11.2629,10.9563,11.1541,3800.0
2009-07-29 10:00:00,11.28,11.37,11.19,11.28,6500.0,11.1541,11.2431,11.0651,11.1541,6500.0
2009-07-29 10:30:00,11.25,11.36,11.25,11.36,1500.0,11.1244,11.2332,11.1244,11.2332,1500.0
2009-07-29 11:00:00,11.36,11.36,11.25,11.26,3400.0,11.2332,11.2332,11.1244,11.1343,3400.0
2009-07-29 11:30:00,11.26,11.38,11.25,11.38,5800.0,11.1343,11.253,11.1244,11.253,5800.0
2009-07-29 12:00:00,11.4,11.52,11.36,11.51,6500.0,11.2727,11.3914,11.2332,11.3815,6500.0
2009-07-29 12:30:00,11.51,11.56,11.43,11.46,9500.0,11.3815,11.431,11.3024,11.3321,9500.0
2009-07-29 13:00:00,11.47,11.47,11.31,11.32,5900.0,11.342,11.342,11.1837,11.1936,5900.0
2009-07-29 13:30:00,11.31,11.38,11.3,11.38,5400.0,11.1837,11.253,11.1739,11.253,5400.0
2009-07-29 14:00:00,11.36,11.38,11.31,11.37,7700.0,11.2332,11.253,11.1837,11.2431,7700.0
2009-07-29 14:30:00,11.37,11.38,11.3,11.31,6500.0,11.2431,11.253,11.1739,11.1837,6500.0
2009-07-29 15:00:00,11.3,11.43,11.29,11.41,9400.0,11.1739,11.3024,11.164,11.2826,9400.0
2009-07-29 15:30:00,11.42,11.43,11.32,11.35,19200.0,11.2925,11.3024,11.1936,11.2233,19200.0
2009-07-30 09:30:00,11.46,11.56,11.19,11.56,23200.0,11.3321,11.431,11.0651,11.431,23200.0
2009-07-30 10:00:00,11.57,11.61,11.42,11.49,24000.0,11.4408,11.4804,11.2925,11.3617,24000.0
2009-07-30 10:30:00,11.51,11.62,11.51,11.55,9200.0,11.3815,11.4903,11.3815,11.4211,9200.0
2009-07-30 11:00:00,11.55,11.6,11.48,11.52,6600.0,11.4211,11.4705,11.3518,11.3914,6600.0
2009-07-30 11:30:00,11.53,11.54,11.48,11.49,5000.0,11.4013,11.4112,11.3518,11.3617,5000.0
2009-07-30 12:00:00,11.47,11.5,11.45,11.47,4000.0,11.342,11.3716,11.3222,11.342,4000.0
2009-07-30 12:30:00,11.47,11.49,11.44,11.44,2000.0,11.342,11.3617,11.3123,11.3123,2000.0
2009-07-30 13:00:00,11.47,11.5,11.4,11.5,5100.0,11.342,11.3716,11.2727,11.3716,5100.0
2009-07-30 13:30:00,11.5,11.55,11.49,11.53,1800.0,11.3716,11.4211,11.3617,11.4013,1800.0
2009-07-30 14:00:00,11.49,11.54,11.48,11.54,1600.0,11.3617,11.4112,11.3518,11.4112,1600.0
2009-07-30 14:30:00,11.55,11.56,11.5,11.53,11700.0,11.4211,11.431,11.3716,11.4013,11700.0
2009-07-30 15:00:00,11.52,11.56,11.51,11.55,11200.0,11.3914,11.431,11.3815,11.4211,11200.0
2009-07-30 15:30:00,11.55,11.55,11.46,11.52,17500.0,11.4211,11.4211,11.3321,11.3914,17500.0
2009-07-31 09:30:00,11.42,11.61,11.42,11.59,3300.0,11.2925,11.4804,11.2925,11.4606,3300.0
2009-07-31 10:00:00,11.54,11.54,11.5,11.5,2500.0,11.4112,11.4112,11.3716,11.3716,2500.0
2009-07-31 10:30:00,11.53,11.55,11.48,11.54,6800.0,11.4013,11.4211,11.3518,11.4112,6800.0
2009-07-31 11:00:00,11.53,11.56,11.53,11.55,900.0,11.4013,11.431,11.4013,11.4211,900.0
2009-07-31 11:30:00,11.55,11.55,11.48,11.5,5100.0,11.4211,11.4211,11.3518,11.3716,5100.0
2009-07-31 12:00:00,11.49,11.51,11.49,11.51,2400.0,11.3617,11.3815,11.3617,11.3815,2400.0
2009-07-31 12:30:00,11.54,11.55,11.51,11.51,1200.0,11.4112,11.4211,11.3815,11.3815,1200.0
2009-07-31 13:00:00,11.48,11.5,11.47,11.5,2000.0,11.3518,11.3716,11.342,11.3716,2000.0
2009-07-31 13:30:00,11.5,11.5,11.45,11.45,4600.0,11.3716,11.3716,11.3222,11.3222,4600.0
2009-07-31 14:00:00,11.45,11.45,11.4,11.43,2900.0,11.3222,11.3222,11.2727,11.3024,2900.0
2009-07-31 14:30:00,11.44,11.44,11.35,11.35,2300.0,11.3123,11.3123,11.2233,11.2233,2300.0
2009-07-31 15:00:00,11.35,11.46,11.35,11.42,5500.0,11.2233,11.3321,11.2233,11.2925,5500.0
2009-07-31 15:30:00,11.42,11.44,11.31,11.33,15500.0,11.2925,11.3123,11.1837,11.2035,15500.0
2009-08-03 09:30:00,11.39,11.41,11.07,11.26,7700.0,11.2629,11.2826,10.9464,11.1343,7700.0
2009-08-03 10:00:00,11.27,11.37,11.2,11.27,12700.0,11.1442,11.2431,11.075,11.1442,12700.0
2009-08-03 10:30:00,11.27,11.34,11.22,11.3,5300.0,11.1442,11.2134,11.0947,11.1739,5300.0
2009-08-03 11:00:00,11.22,11.3,11.22,11.26,5700.0,11.0947,11.1739,11.0947,11.1343,5700.0
2009-08-03 11:30:00,11.25,11.26,11.25,11.25,4000.0,11.1244,11.1343,11.1244,11.1244,4000.0
2009-08-03 12:00:00,11.25,11.27,11.25,11.27,3400.0,11.1244,11.1442,11.1244,11.1442,3400.0
2009-08-03 12:30:00,11.28,11.47,11.25,11.46,17400.0,11.1541,11.342,11.1244,11.3321,17400.0
2009-08-03 13:00:00,11.47,11.5,11.47,11.48,5500.0,11.342,11.3716,11.342,11.3518,5500.0
2009-08-03 13:30:00,11.48,11.52,11.4,11.43,26300.0,11.3518,11.3914,11.2727,11.3024,26300.0
2009-08-03 14:00:00,11.42,11.5,11.42,11.5,3700.0,11.2925,11.3716,11.2925,11.3716,3700.0
2009-08-03 14:30:00,11.48,11.5,11.48,11.48,2600.0,11.3518,11.3716,11.3518,11.3518,2600.0
2009-08-03 15:00:00,11.49,11.5,11.47,11.5,10100.0,11.3617,11.3716,11.342,11.3716,10100.0
2009-08-03 15:30:00,11.5,11.61,11.5,11.61,32100.0,11.3716,11.4804,11.3716,11.4804,32100.0
2009-08-04 09:30:00,11.5,11.56,11.42,11.45,3400.0,11.3716,11.431,11.2925,11.3222,3400.0
2009-08-04 10:00:00,11.45,11.55,11.4,11.47,3600.0,11.3222,11.4211,11.2727,11.342,3600.0
2009-08-04 10:30:00,11.47,11.53,11.46,11.46,14600.0,11.342,11.4013,11.3321,11.3321,14600.0
2009-08-04 11:00:00,11.49,11.5,11.41,11.41,6900.0,11.3617,11.3716,11.2826,11.2826,6900.0
2009-08-04 11:30:00,11.41,11.48,11.4,11.4,4400.0,11.2826,11.3518,11.2727,11.2727,4400.0
2009-08-04 12:00:00,11.4,11.43,11.38,11.43,1300.0,11.2727,11.3024,11.253,11.3024,1300.0
2009-08-04 12:30:00,11.43,11.45,11.42,11.44,6100.0,11.3024,11.3222,11.2925,11.3123,6100.0
2009-08-04 13:00:00,11.45,11.45,11.44,11.45,2200.0,11.3222,11.3222,11.3123,11.3222,2200.0
2009-08-04 13:30:00,11.44,11.45,11.32,11.32,2400.0,11.3123,11.3222,11.1936,11.1936,2400.0
2009-08-04 14:00:00,11.32,11.38,11.32,11.37,2000.0,11.1936,11.253,11.1936,11.2431,2000.0
2009-08-04 14:30:00,11.36,11.4,11.34,11.35,5500.0,11.2332,11.2727,11.2134,11.2233,5500.0
2009-08-04 15:00:00,11.35,11.38,11.35,11.36,4900.0,11.2233,11.253,11.2233,11.2332,4900.0
2009-08-04 15:30:00,11.36,11.36,11.31,11.32,10700.0,11.2332,11.2332,11.1837,11.1936,10700.0
2009-08-05 09:30:00,11.31,11.56,11.25,11.26,7500.0,11.1837,11.431,11.1244,11.1343,7500.0
2009-08-05 10:00:00,11.29,11.29,11.13,11.2,10600.0,11.164,11.164,11.0058,11.075,10600.0
2009-08-05 10:30:00,11.19,11.2,11.08,11.13,6800.0,11.0651,11.075,10.9563,11.0058,6800.0
2009-08-05 11:00:00,11.12,11.3,11.1,11.13,23600.0,10.9959,11.1739,10.9761,11.0058,23600.0
2009-08-05 11:30:00,11.11,11.12,11.07,11.1,5100.0,10.986,10.9959,10.9464,10.9761,5100.0
2009-08-05 12:00:00,11.11,11.14,11.1,11.1,2100.0,10.986,11.0156,10.9761,10.9761,2100.0
2009-08-05 12:30:00,11.1,11.12,11.09,11.1,3300.0,10.9761,10.9959,10.9662,10.9761,3300.0
2009-08-05 13:00:00,11.1,11.17,11.1,11.14,4700.0,10.9761,11.0453,10.9761,11.0156,4700.0
2009-08-05 13:30:00,11.16,11.16,11.06,11.06,800.0,11.0354,11.0354,10.9365,10.9365,800.0
2009-08-05 14:00:00,11.05,11.09,11.05,11.07,2400.0,10.9266,10.9662,10.9266,10.9464,2400.0
2009-08-05 14:30:00,11.06,11.15,11.06,11.13,2600.0,10.9365,11.0255,10.9365,11.0058,2600.0
2009-08-05 15:00:00,11.16,11.19,11.1,11.18,10400.0,11.0354,11.0651,10.9761,11.0552,10400.0
2009-08-05 15:30:00,11.2,11.2,11.1,11.11,33000.0,11.075,11.075,10.9761,10.986,33000.0
2009-08-06 09:30:00,11.12,11.25,11.12,11.16,10500.0,10.9959,11.1244,10.9959,11.0354,10500.0
2009-08-06 10:00:00,11.15,11.15,11.0,11.14,8500.0,11.0255,11.0255,10.8772,11.0156,8500.0
2009-08-06 10:30:00,11.11,11.3,11.11,11.23,1700.0,10.986,11.1739,10.986,11.1046,1700.0
2009-08-06 11:00:00,11.22,11.39,11.22,11.29,5700.0,11.0947,11.2629,11.0947,11.164,5700.0
2009-08-06 11:30:00,11.28,11.3,11.15,11.15,2900.0,11.1541,11.1739,11.0255,11.0255,2900.0
2009-08-06 12:00:00,11.16,11.16,11.07,11.11,2700.0,11.0354,11.0354,10.9464,10.986,2700.0
2009-08-06 12:30:00,11.09,11.2,11.09,11.16,4300.0,10.9662,11.075,10.9662,11.0354,4300.0
2009-08-06 13:00:00,11.15,11.15,11.14,11.14,500.0,11.0255,11.0255,11.0156,11.0156,500.0
2009-08-06 13:30:00,11.15,11.15,11.06,11.06,1000.0,11.0255,11.0255,10.9365,10.9365,1000.0
2009-08-06 14:00:00,11.05,11.05,10.94,10.96,3600.0,10.9266,10.9266,10.8179,10.8377,3600.0
2009-08-06 14:30:00,10.96,10.99,10.92,10.99,4300.0,10.8377,10.8673,10.7981,10.8673,4300.0
2009-08-06 15:00:00,10.97,11.08,10.97,11.08,5100.0,10.8475,10.9563,10.8475,10.9563,5100.0
2009-08-06 15:30:00,11.08,11.1,10.94,11.0,15700.0,10.9563,10.9761,10.8179,10.8772,15700.0
2009-08-07 09:30:00,11.18,11.39,11.06,11.06,4400.0,11.0552,11.2629,10.9365,10.9365,4400.0
2009-08-07 10:00:00,11.01,11.18,10.98,11.14,12400.0,10.8871,11.0552,10.8574,11.0156,12400.0
2009-08-07 10:30:00,11.17,11.3,11.17,11.27,5200.0,11.0453,11.1739,11.0453,11.1442,5200.0
2009-08-07 11:00:00,11.28,11.36,11.14,11.21,18900.0,11.1541,11.2332,11.0156,11.0849,18900.0
2009-08-07 11:30:00,11.24,11.34,11.23,11.33,7800.0,11.1145,11.2134,11.1046,11.2035,7800.0
2009-08-07 12:00:00,11.3,11.4,11.3,11.4,2800.0,11.1739,11.2727,11.1739,11.2727,2800.0
2009-08-07 12:30:00,11.39,11.45,11.39,11.45,2000.0,11.2629,11.3222,11.2629,11.3222,2000.0
2009-08-07 13:00:00,11.45,11.48,11.44,11.44,10000.0,11.3222,11.3518,11.3123,11.3123,10000.0
2009-08-07 13:30:00,11.44,11.51,11.41,11.43,8800.0,11.3123,11.3815,11.2826,11.3024,8800.0
2009-08-07 14:00:00,11.45,11.45,11.39,11.39,5100.0,11.3222,11.3222,11.2629,11.2629,5100.0
2009-08-07 14:30:00,11.38,11.39,11.37,11.38,4400.0,11.253,11.2629,11.2431,11.253,4400.0
2009-08-07 15:00:00,11.38,11.4,11.31,11.35,21500.0,11.253,11.2727,11.1837,11.2233,21500.0
2009-08-07 15:30:00,11.36,11.61,11.36,11.55,83300.0,11.2332,11.4804,11.2332,11.4211,83300.0
2009-08-10 09:30:00,11.44,11.67,11.44,11.59,7000.0,11.3123,11.5397,11.3123,11.4606,7000.0
2009-08-10 10:00:00,11.57,11.61,11.54,11.61,10200.0,11.4408,11.4804,11.4112,11.4804,10200.0
2009-08-10 10:30:00,11.61,11.61,11.6,11.61,22500.0,11.4804,11.4804,11.4705,11.4804,22500.0
2009-08-10 11:00:00,11.61,11.61,11.58,11.61,12200.0,11.4804,11.4804,11.4507,11.4804,12200.0
2009-08-10 11:30:00,11.61,11.72,11.57,11.61,22400.0,11.4804,11.5892,11.4408,11.4804,22400.0
2009-08-10 12:00:00,11.64,11.71,11.61,11.64,13800.0,11.5101,11.5793,11.4804,11.5101,13800.0
2009-08-10 12:30:00,11.63,11.71,11.62,11.65,8400.0,11.5002,11.5793,11.4903,11.5199,8400.0
2009-08-10 13:00:00,11.69,11.71,11.65,11.68,8500.0,11.5595,11.5793,11.5199,11.5496,8500.0
2009-08-10 13:30:00,11.68,11.73,11.68,11.7,10700.0,11.5496,11.5991,11.5496,11.5694,10700.0
2009-08-10 14:00:00,11.7,11.72,11.7,11.7,80400.0,11.5694,11.5892,11.5694,11.5694,80400.0
2009-08-10 14:30:00,11.71,11.74,11.7,11.73,11500.0,11.5793,11.6089,11.5694,11.5991,11500.0
2009-08-10 15:00:00,11.74,11.75,11.7,11.71,30600.0,11.6089,11.6188,11.5694,11.5793,30600.0
2009-08-10 15:30:00,11.71,12.0,11.71,11.93,102900.0,11.5793,11.866,11.5793,11.7968,102900.0
2009-08-11 09:30:00,11.83,11.91,11.65,11.75,2300.0,11.6979,11.777,11.5199,11.6188,2300.0
2009-08-11 10:00:00,11.74,11.74,11.55,11.6,9000.0,11.6089,11.6089,11.4211,11.4705,9000.0
2009-08-11 10:30:00,11.54,11.56,11.47,11.49,2900.0,11.4112,11.431,11.342,11.3617,2900.0
2009-08-11 11:00:00,11.5,11.5,11.4,11.48,11700.0,11.3716,11.3716,11.2727,11.3518,11700.0
2009-08-11 11:30:00,11.47,11.5,11.4,11.5,5300.0,11.342,11.3716,11.2727,11.3716,5300.0
2009-08-11 12:00:00,11.5,11.5,11.44,11.45,4900.0,11.3716,11.3716,11.3123,11.3222,4900.0
2009-08-11 12:30:00,11.44,11.44,11.4,11.41,2500.0,11.3123,11.3123,11.2727,11.2826,2500.0
2009-08-11 13:00:00,11.43,11.44,11.4,11.4,4400.0,11.3024,11.3123,11.2727,11.2727,4400.0
2009-08-11 13:30:00,11.4,11.45,11.4,11.43,3200.0,11.2727,11.3222,11.2727,11.3024,3200.0
2009-08-11 14:00:00,11.41,11.48,11.4,11.45,4600.0,11.2826,11.3518,11.2727,11.3222,4600.0
2009-08-11 14:30:00,11.46,11.5,11.43,11.49,11100.0,11.3321,11.3716,11.3024,11.3617,11100.0
2009-08-11 15:00:00,11.49,11.5,11.49,11.5,8100.0,11.3617,11.3716,11.3617,11.3716,8100.0
2009-08-11 15:30:00,11.49,11.56,11.46,11.51,97000.0,11.3617,11.431,11.3321,11.3815,97000.0
2009-08-12 09:30:00,11.56,11.85,11.42,11.71,3900.0,11.431,11.7177,11.2925,11.5793,3900.0
2009-08-12 10:00:00,11.76,11.83,11.67,11.67,8400.0,11.6287,11.6979,11.5397,11.5397,8400.0
2009-08-12 10:30:00,11.7,11.75,11.65,11.75,4300.0,11.5694,11.6188,11.5199,11.6188,4300.0
2009-08-12 11:00:00,11.75,11.76,11.65,11.69,7300.0,11.6188,11.6287,11.5199,11.5595,7300.0
2009-08-12 11:30:00,11.7,11.72,11.61,11.61,4700.0,11.5694,11.5892,11.4804,11.4804,4700.0
2009-08-12 12:00:00,11.63,11.63,11.56,11.58,2300.0,11.5002,11.5002,11.431,11.4507,2300.0
2009-08-12 12:30:00,11.59,11.6,11.56,11.57,3500.0,11.4606,11.4705,11.431,11.4408,3500.0
2009-08-12 13:00:00,11.55,11.57,11.49,11.49,9600.0,11.4211,11.4408,11.3617,11.3617,9600.0
2009-08-12 13:30:00,11.5,11.6,11.5,11.53,11200.0,11.3716,11.4705,11.3716,11.4013,11200.0
2009-08-12 14:00:00,11.53,11.59,11.52,11.53,7300.0,11.4013,11.4606,11.3914,11.4013,7300.0
2009-08-12 14:30:00,11.52,11.6,11.47,11.55,6400.0,11.3914,11.4705,11.342,11.4211,6400.0
2009-08-12 15:00:00,11.56,11.6,11.55,11.6,6500.0,11.431,11.4705,11.4211,11.4705,6500.0
2009-08-12 15:30:00,11.6,11.6,11.44,11.44,11600.0,11.4705,11.4705,11.3123,11.3123,11600.0
2009-08-13 09:30:00,11.56,11.63,11.37,11.38,2900.0,11.431,11.5002,11.2431,11.253,2900.0
2009-08-13 10:00:00,11.37,11.39,11.35,11.38,8200.0,11.2431,11.2629,11.2233,11.253,8200.0
2009-08-13 10:30:00,11.39,11.47,11.39,11.46,1100.0,11.2629,11.342,11.2629,11.3321,1100.0
2009-08-13 11:00:00,11.47,11.5,11.35,11.37,2900.0,11.342,11.3716,11.2233,11.2431,2900.0
2009-08-13 11:30:00,11.4,11.42,11.31,11.41,3100.0,11.2727,11.2925,11.1837,11.2826,3100.0
2009-08-13 12:00:00,11.39,11.42,11.32,11.32,5900.0,11.2629,11.2925,11.1936,11.1936,5900.0
2009-08-13 12:30:00,11.32,11.36,11.29,11.31,6700.0,11.1936,11.2332,11.164,11.1837,6700.0
2009-08-13 13:00:00,11.31,11.35,11.27,11.34,6700.0,11.1837,11.2233,11.1442,11.2134,6700.0
2009-08-13 13:30:00,11.28,11.28,11.24,11.24,3000.0,11.1541,11.1541,11.1145,11.1145,3000.0
2009-08-13 14:00:00,11.22,11.24,11.19,11.19,38200.0,11.0947,11.1145,11.0651,11.0651,38200.0
2009-08-13 14:30:00,11.2,11.24,11.19,11.2,13800.0,11.075,11.1145,11.0651,11.075,13800.0
2009-08-13 15:00:00,11.2,11.29,11.2,11.22,9300.0,11.075,11.164,11.075,11.0947,9300.0
2009-08-13 15:30:00,11.22,11.34,11.22,11.31,12100.0,11.0947,11.2134,11.0947,11.1837,12100.0
2009-08-14 09:30:00,11.26,11.31,11.13,11.17,6900.0,11.1343,11.1837,11.0058,11.0453,6900.0
2009-08-14 10:00:00,11.13,11.14,10.84,11.02,18100.0,11.0058,11.0156,10.719,10.897,18100.0
2009-08-14 10:30:00,10.95,11.07,10.88,10.94,13600.0,10.8278,10.9464,10.7585,10.8179,13600.0
2009-08-14 11:00:00,10.96,11.03,10.89,10.99,7300.0,10.8377,10.9069,10.7684,10.8673,7300.0
2009-08-14 11:30:00,10.97,11.04,10.97,11.03,17300.0,10.8475,10.9168,10.8475,10.9069,17300.0
2009-08-14 12:00:00,11.01,11.01,10.93,10.93,2800.0,10.8871,10.8871,10.808,10.808,2800.0
2009-08-14 12:30:00,10.9,10.97,10.89,10.97,5700.0,10.7783,10.8475,10.7684,10.8475,5700.0
2009-08-14 13:00:00,10.97,10.97,10.85,10.85,8600.0,10.8475,10.8475,10.7289,10.7289,8600.0
2009-08-14 13:30:00,10.87,10.92,10.87,10.9,8700.0,10.7487,10.7981,10.7487,10.7783,8700.0
2009-08-14 14:00:00,10.91,10.92,10.79,10.82,7000.0,10.7882,10.7981,10.6695,10.6992,7000.0
2009-08-14 14:30:00,10.8,10.85,10.79,10.85,10500.0,10.6794,10.7289,10.6695,10.7289,10500.0
2009-08-14 15:00:00,10.85,10.96,10.79,10.79,21800.0,10.7289,10.8377,10.6695,10.6695,21800.0
2009-08-14 15:30:00,10.8,10.85,10.75,10.78,58500.0,10.6794,10.7289,10.63,10.6597,58500.0
2009-08-17 09:30:00,10.83,10.83,10.28,10.57,12900.0,10.7091,10.7091,10.1652,10.452,12900.0
2009-08-17 10:00:00,10.59,10.59,10.37,10.45,6600.0,10.4718,10.4718,10.2542,10.3333,6600.0
2009-08-17 10:30:00,10.48,10.52,10.33,10.37,16700.0,10.363,10.4026,10.2147,10.2542,16700.0
2009-08-17 11:00:00,10.37,10.41,10.29,10.31,11700.0,10.2542,10.2938,10.1751,10.1949,11700.0
2009-08-17 11:30:00,10.3,10.43,10.28,10.39,18600.0,10.185,10.3136,10.1652,10.274,18600.0
2009-08-17 12:00:00,10.36,10.4,10.32,10.35,7600.0,10.2443,10.2839,10.2048,10.2345,7600.0
2009-08-17 12:30:00,10.35,10.36,10.29,10.35,4300.0,10.2345,10.2443,10.1751,10.2345,4300.0
2009-08-17 13:00:00,10.33,10.33,10.22,10.23,9300.0,10.2147,10.2147,10.1059,10.1158,9300.0
2009-08-17 13:30:00,10.25,10.26,10.22,10.25,5700.0,10.1356,10.1455,10.1059,10.1356,5700.0
2009-08-17 14:00:00,10.25,10.28,10.2,10.21,5700.0,10.1356,10.1652,10.0861,10.096,5700.0
2009-08-17 14:30:00,10.25,10.35,10.25,10.32,6200.0,10.1356,10.2345,10.1356,10.2048,6200.0
2009-08-17 15:00:00,10.36,10.38,10.28,10.3,16200.0,10.2443,10.2641,10.1652,10.185,16200.0
2009-08-17 15:30:00,10.3,10.4,10.22,10.4,30400.0,10.185,10.2839,10.1059,10.2839,30400.0
2009-08-18 09:30:00,10.64,10.64,10.25,10.25,2400.0,10.5212,10.5212,10.1356,10.1356,2400.0
2009-08-18 10:00:00,10.21,10.27,10.16,10.16,3600.0,10.096,10.1554,10.0466,10.0466,3600.0
2009-08-18 10:30:00,10.16,10.25,10.13,10.25,7900.0,10.0466,10.1356,10.0169,10.1356,7900.0
2009-08-18 11:00:00,10.25,10.39,10.25,10.39,3400.0,10.1356,10.274,10.1356,10.274,3400.0
2009-08-18 11:30:00,10.4,10.45,10.4,10.41,3400.0,10.2839,10.3333,10.2839,10.2938,3400.0
2009-08-18 12:00:00,10.4,10.41,10.32,10.37,16800.0,10.2839,10.2938,10.2048,10.2542,16800.0
2009-08-18 12:30:00,10.35,10.4,10.32,10.37,8900.0,10.2345,10.2839,10.2048,10.2542,8900.0
2009-08-18 13:00:00,10.39,10.4,10.3,10.35,26500.0,10.274,10.2839,10.185,10.2345,26500.0
2009-08-18 13:30:00,10.34,10.38,10.27,10.38,2900.0,10.2246,10.2641,10.1554,10.2641,2900.0
2009-08-18 14:00:00,10.4,10.43,10.35,10.35,5100.0,10.2839,10.3136,10.2345,10.2345,5100.0
2009-08-18 14:30:00,10.34,10.34,10.29,10.3,2200.0,10.2246,10.2246,10.1751,10.185,2200.0
2009-08-18 15:00:00,10.33,10.33,10.29,10.3,3800.0,10.2147,10.2147,10.1751,10.185,3800.0
2009-08-18 15:30:00,10.3,10.33,10.22,10.25,50900.0,10.185,10.2147,10.1059,10.1356,50900.0
2009-08-19 09:30:00,10.16,10.31,10.06,10.31,1100.0,10.0466,10.1949,9.9477,10.1949,1100.0
2009-08-19 10:00:00,10.38,10.45,10.33,10.33,4500.0,10.2641,10.3333,10.2147,10.2147,4500.0
2009-08-19 10:30:00,10.34,10.39,10.34,10.36,1300.0,10.2246,10.274,10.2246,10.2443,1300.0
2009-08-19 11:00:00,10.35,10.36,10.29,10.3,3800.0,10.2345,10.2443,10.1751,10.185,3800.0
2009-08-19 11:30:00,10.3,10.31,10.26,10.3,7200.0,10.185,10.1949,10.1455,10.185,7200.0
2009-08-19 12:00:00,10.31,10.31,10.23,10.28,7200.0,10.1949,10.1949,10.1158,10.1652,7200.0
2009-08-19 12:30:00,10.28,10.29,10.27,10.27,3600.0,10.1652,10.1751,10.1554,10.1554,3600.0
2009-08-19 13:00:00,10.29,10.41,10.26,10.41,21300.0,10.1751,10.2938,10.1455,10.2938,21300.0
2009-08-19 13:30:00,10.4,10.48,10.39,10.45,6800.0,10.2839,10.363,10.274,10.3333,6800.0
2009-08-19 14:00:00,10.48,10.61,10.46,10.57,11200.0,10.363,10.4916,10.3432,10.452,11200.0
2009-08-19 14:30:00,10.6,10.65,10.55,10.65,6800.0,10.4817,10.5311,10.4322,10.5311,6800.0
2009-08-19 15:00:00,10.63,10.64,10.55,10.58,11600.0,10.5113,10.5212,10.4322,10.4619,11600.0
2009-08-19 15:30:00,10.59,10.66,10.58,10.66,13700.0,10.4718,10.541,10.4619,10.541,13700.0
2009-08-20 09:30:00,10.58,10.68,10.54,10.68,34500.0,10.4619,10.5608,10.4223,10.5608,34500.0
2009-08-20 10:00:00,10.69,10.8,10.68,10.71,6800.0,10.5707,10.6794,10.5608,10.5904,6800.0
2009-08-20 10:30:00,10.72,10.78,10.69,10.71,3600.0,10.6003,10.6597,10.5707,10.5904,3600.0
2009-08-20 11:00:00,10.71,10.86,10.71,10.85,6400.0,10.5904,10.7388,10.5904,10.7289,6400.0
2009-08-20 11:30:00,10.85,10.86,10.81,10.81,9100.0,10.7289,10.7388,10.6893,10.6893,9100.0
2009-08-20 12:00:00,10.83,11.04,10.82,11.02,20700.0,10.7091,10.9168,10.6992,10.897,20700.0
2009-08-20 12:30:00,11.01,11.1,10.98,11.07,6000.0,10.8871,10.9761,10.8574,10.9464,6000.0
2009-08-20 13:00:00,11.1,11.22,11.04,11.18,15000.0,10.9761,11.0947,10.9168,11.0552,15000.0
2009-08-20 13:30:00,11.18,11.19,11.03,11.11,9100.0,11.0552,11.0651,10.9069,10.986,9100.0
2009-08-20 14:00:00,11.11,11.11,11.0,11.01,13700.0,10.986,10.986,10.8772,10.8871,13700.0
2009-08-20 14:30:00,11.0,11.06,10.96,11.06,8300.0,10.8772,10.9365,10.8377,10.9365,8300.0
2009-08-20 15:00:00,11.05,11.37,11.05,11.3,43500.0,10.9266,11.2431,10.9266,11.1739,43500.0
2009-08-20 15:30:00,11.3,11.53,11.23,11.27,49700.0,11.1739,11.4013,11.1046,11.1442,49700.0
2009-08-21 09:30:00,11.44,11.51,10.66,11.5,58100.0,11.3123,11.3815,10.541,11.3716,58100.0
2009-08-21 10:00:00,11.53,11.66,11.53,11.61,3200.0,11.4013,11.5298,11.4013,11.4804,3200.0
2009-08-21 10:30:00,11.63,11.74,11.56,11.74,8100.0,11.5002,11.6089,11.431,11.6089,8100.0
2009-08-21 11:00:00,11.74,11.76,11.61,11.68,5500.0,11.6089,11.6287,11.4804,11.5496,5500.0
2009-08-21 11:30:00,11.67,11.7,11.63,11.65,15400.0,11.5397,11.5694,11.5002,11.5199,15400.0
2009-08-21 12:00:00,11.64,11.64,11.55,11.58,3600.0,11.5101,11.5101,11.4211,11.4507,3600.0
2009-08-21 12:30:00,11.57,11.57,11.5,11.51,2100.0,11.4408,11.4408,11.3716,11.3815,2100.0
2009-08-21 13:00:00,11.5,11.54,11.46,11.51,1900.0,11.3716,11.4112,11.3321,11.3815,1900.0
2009-08-21 13:30:00,11.51,11.51,11.38,11.41,3500.0,11.3815,11.3815,11.253,11.2826,3500.0
2009-08-21 14:00:00,11.43,11.5,11.43,11.48,17000.0,11.3024,11.3716,11.3024,11.3518,17000.0
2009-08-21 14:30:00,11.47,11.48,11.45,11.47,8100.0,11.342,11.3518,11.3222,11.342,8100.0
2009-08-21 15:00:00,11.47,11.56,11.46,11.55,6400.0,11.342,11.431,11.3321,11.4211,6400.0
2009-08-21 15:30:00,11.55,11.68,11.49,11.62,51100.0,11.4211,11.5496,11.3617,11.4903,51100.0
2009-08-24 09:30:00,11.56,11.78,11.56,11.76,4400.0,11.431,11.6485,11.431,11.6287,4400.0
2009-08-24 10:00:00,11.76,11.83,11.72,11.8,105300.0,11.6287,11.6979,11.5892,11.6683,105300.0
2009-08-24 10:30:00,11.83,11.91,11.8,11.91,4900.0,11.6979,11.777,11.6683,11.777,4900.0
2009-08-24 11:00:00,11.9,11.91,11.82,11.82,28400.0,11.7672,11.777,11.6881,11.6881,28400.0
2009-08-24 11:30:00,11.77,11.77,11.73,11.75,1600.0,11.6386,11.6386,11.5991,11.6188,1600.0
2009-08-24 12:00:00,11.74,11.77,11.74,11.74,500.0,11.6089,11.6386,11.6089,11.6089,500.0
2009-08-24 12:30:00,11.73,11.76,11.73,11.76,1100.0,11.5991,11.6287,11.5991,11.6287,1100.0
2009-08-24 13:00:00,11.75,11.76,11.68,11.71,3400.0,11.6188,11.6287,11.5496,11.5793,3400.0
2009-08-24 13:30:00,11.68,11.71,11.66,11.7,3600.0,11.5496,11.5793,11.5298,11.5694,3600.0
2009-08-24 14:00:00,11.71,11.73,11.69,11.7,3400.0,11.5793,11.5991,11.5595,11.5694,3400.0
2009-08-24 14:30:00,11.7,11.71,11.7,11.71,1500.0,11.5694,11.5793,11.5694,11.5793,1500.0
2009-08-24 15:00:00,11.71,11.84,11.7,11.84,11100.0,11.5793,11.7078,11.5694,11.7078,11100.0
2009-08-24 15:30:00,11.82,11.82,11.73,11.8,13900.0,11.6881,11.6881,11.5991,11.6683,13900.0
2009-08-25 09:30:00,11.88,11.88,11.68,11.8,18100.0,11.7474,11.7474,11.5496,11.6683,18100.0
2009-08-25 10:00:00,11.85,11.91,11.82,11.85,5300.0,11.7177,11.777,11.6881,11.7177,5300.0
2009-08-25 10:30:00,11.84,11.87,11.79,11.82,7800.0,11.7078,11.7375,11.6584,11.6881,7800.0
2009-08-25 11:00:00,11.83,11.91,11.83,11.9,4600.0,11.6979,11.777,11.6979,11.7672,4600.0
2009-08-25 11:30:00,11.91,12.0,11.9,11.95,41200.0,11.777,11.866,11.7672,11.8166,41200.0
2009-08-25 12:00:00,11.96,11.98,11.89,11.94,16600.0,11.8265,11.8463,11.7573,11.8067,16600.0
2009-08-25 12:30:00,11.95,11.95,11.91,11.92,2200.0,11.8166,11.8166,11.777,11.7869,2200.0
2009-08-25 13:00:00,11.9,11.91,11.8,11.82,22800.0,11.7672,11.777,11.6683,11.6881,22800.0
2009-08-25 13:30:00,11.82,11.86,11.77,11.82,3500.0,11.6881,11.7276,11.6386,11.6881,3500.0
2009-08-25 14:00:00,11.82,11.9,11.81,11.9,4300.0,11.6881,11.7672,11.6782,11.7672,4300.0
2009-08-25 14:30:00,11.88,11.88,11.84,11.84,2000.0,11.7474,11.7474,11.7078,11.7078,2000.0
2009-08-25 15:00:00,11.85,11.87,11.81,11.85,9300.0,11.7177,11.7375,11.6782,11.7177,9300.0
2009-08-25 15:30:00,11.85,11.98,11.85,11.93,27400.0,11.7177,11.8463,11.7177,11.7968,27400.0
2009-08-26 09:30:00,11.88,11.98,11.8,11.93,4300.0,11.7474,11.8463,11.6683,11.7968,4300.0
2009-08-26 10:00:00,11.97,11.99,11.88,11.9,16100.0,11.8364,11.8562,11.7474,11.7672,16100.0
2009-08-26 10:30:00,11.88,11.89,11.79,11.85,22200.0,11.7474,11.7573,11.6584,11.7177,22200.0
2009-08-26 11:00:00,11.85,11.85,11.78,11.78,2700.0,11.7177,11.7177,11.6485,11.6485,2700.0
2009-08-26 11:30:00,11.78,11.84,11.78,11.84,1400.0,11.6485,11.7078,11.6485,11.7078,1400.0
2009-08-26 12:00:00,11.84,11.86,11.84,11.86,300.0,11.7078,11.7276,11.7078,11.7276,300.0
2009-08-26 12:30:00,11.85,11.85,11.71,11.75,7700.0,11.7177,11.7177,11.5793,11.6188,7700.0
2009-08-26 13:00:00,11.76,11.78,11.64,11.67,11500.0,11.6287,11.6485,11.5101,11.5397,11500.0
2009-08-26 13:30:00,11.68,11.72,11.64,11.72,8400.0,11.5496,11.5892,11.5101,11.5892,8400.0
2009-08-26 14:00:00,11.75,11.75,11.64,11.65,8800.0,11.6188,11.6188,11.5101,11.5199,8800.0
2009-08-26 14:30:00,11.68,11.75,11.65,11.7,15100.0,11.5496,11.6188,11.5199,11.5694,15100.0
2009-08-26 15:00:00,11.7,11.75,11.67,11.73,10000.0,11.5694,11.6188,11.5397,11.5991,10000.0
2009-08-26 15:30:00,11.73,11.85,11.59,11.67,45500.0,11.5991,11.7177,11.4606,11.5397,45500.0
2009-08-27 09:30:00,11.6,11.78,11.47,11.51,9600.0,11.4705,11.6485,11.342,11.3815,9600.0
2009-08-27 10:00:00,11.51,11.53,11.36,11.53,8700.0,11.3815,11.4013,11.2332,11.4013,8700.0
2009-08-27 10:30:00,11.53,11.54,11.5,11.5,5500.0,11.4013,11.4112,11.3716,11.3716,5500.0
2009-08-27 11:00:00,11.51,11.51,11.41,11.48,4200.0,11.3815,11.3815,11.2826,11.3518,4200.0
2009-08-27 11:30:00,11.46,11.49,11.4,11.47,7400.0,11.3321,11.3617,11.2727,11.342,7400.0
2009-08-27 12:00:00,11.48,11.5,11.41,11.48,12000.0,11.3518,11.3716,11.2826,11.3518,12000.0
2009-08-27 12:30:00,11.48,11.48,11.39,11.4,16900.0,11.3518,11.3518,11.2629,11.2727,16900.0
2009-08-27 13:00:00,11.38,11.39,11.33,11.36,10100.0,11.253,11.2629,11.2035,11.2332,10100.0
2009-08-27 13:30:00,11.39,11.45,11.37,11.44,6200.0,11.2629,11.3222,11.2431,11.3123,6200.0
2009-08-27 14:00:00,11.45,11.46,11.43,11.43,8000.0,11.3222,11.3321,11.3024,11.3024,8000.0
2009-08-27 14:30:00,11.44,11.55,11.41,11.51,88000.0,11.3123,11.4211,11.2826,11.3815,88000.0
2009-08-27 15:00:00,11.53,11.68,11.49,11.68,19100.0,11.4013,11.5496,11.3617,11.5496,19100.0
2009-08-27 15:30:00,11.7,11.87,11.65,11.86,61300.0,11.5694,11.7375,11.5199,11.7276,61300.0
2009-08-28 09:30:00,11.95,11.99,11.86,11.87,76100.0,11.8166,11.8562,11.7276,11.7375,76100.0
2009-08-28 10:00:00,11.82,11.89,11.82,11.86,3500.0,11.6881,11.7573,11.6881,11.7276,3500.0
2009-08-28 10:30:00,11.85,11.89,11.82,11.82,12900.0,11.7177,11.7573,11.6881,11.6881,12900.0
2009-08-28 11:00:00,11.83,11.88,11.8,11.86,2700.0,11.6979,11.7474,11.6683,11.7276,2700.0
2009-08-28 11:30:00,11.85,11.89,11.85,11.88,2100.0,11.7177,11.7573,11.7177,11.7474,2100.0
2009-08-28 12:00:00,11.88,11.88,11.8,11.81,6500.0,11.7474,11.7474,11.6683,11.6782,6500.0
2009-08-28 12:30:00,11.81,11.82,11.79,11.79,3500.0,11.6782,11.6881,11.6584,11.6584,3500.0
2009-08-28 13:00:00,11.77,11.81,11.77,11.79,4100.0,11.6386,11.6782,11.6386,11.6584,4100.0
2009-08-28 13:30:00,11.8,11.81,11.78,11.79,5600.0,11.6683,11.6782,11.6485,11.6584,5600.0
2009-08-28 14:00:00,11.79,11.81,11.78,11.78,9000.0,11.6584,11.6782,11.6485,11.6485,9000.0
2009-08-28 14:30:00,11.78,11.81,11.75,11.79,4800.0,11.6485,11.6782,11.6188,11.6584,4800.0
2009-08-28 15:00:00,11.81,11.84,11.76,11.81,5600.0,11.6782,11.7078,11.6287,11.6782,5600.0
2009-08-28 15:30:00,11.81,11.82,11.75,11.8,16300.0,11.6782,11.6881,11.6188,11.6683,16300.0
2009-08-31 09:30:00,11.66,11.66,11.39,11.45,23700.0,11.5298,11.5298,11.2629,11.3222,23700.0
2009-08-31 10:00:00,11.45,11.5,11.45,11.46,6900.0,11.3222,11.3716,11.3222,11.3321,6900.0
2009-08-31 10:30:00,11.47,11.52,11.43,11.5,15100.0,11.342,11.3914,11.3024,11.3716,15100.0
2009-08-31 11:00:00,11.47,11.57,11.43,11.56,3700.0,11.342,11.4408,11.3024,11.431,3700.0
2009-08-31 11:30:00,11.54,11.58,11.5,11.5,7100.0,11.4112,11.4507,11.3716,11.3716,7100.0
2009-08-31 12:00:00,11.5,11.56,11.48,11.49,6700.0,11.3716,11.431,11.3518,11.3617,6700.0
2009-08-31 12:30:00,11.48,11.5,11.45,11.46,8400.0,11.3518,11.3716,11.3222,11.3321,8400.0
2009-08-31 13:00:00,11.47,11.5,11.45,11.5,2200.0,11.342,11.3716,11.3222,11.3716,2200.0
2009-08-31 13:30:00,11.47,11.5,11.45,11.5,2800.0,11.342,11.3716,11.3222,11.3716,2800.0
2009-08-31 14:00:00,11.49,11.5,11.46,11.47,6800.0,11.3617,11.3716,11.3321,11.342,6800.0
2009-08-31 14:30:00,11.46,11.5,11.46,11.48,1900.0,11.3321,11.3716,11.3321,11.3518,1900.0
2009-08-31 15:00:00,11.48,11.51,11.45,11.47,6800.0,11.3518,11.3815,11.3222,11.342,6800.0
2009-08-31 15:30:00,11.49,11.54,11.47,11.51,14100.0,11.3617,11.4112,11.342,11.3815,14100.0
2009-09-01 09:30:00,11.51,11.97,11.51,11.88,18700.0,11.3815,11.8364,11.3815,11.7474,18700.0
2009-09-01 10:00:00,11.93,12.12,11.93,12.03,86200.0,11.7968,11.9847,11.7968,11.8957,86200.0
2009-09-01 10:30:00,12.02,12.07,11.98,11.98,164900.0,11.8858,11.9353,11.8463,11.8463,164900.0
2009-09-01 11:00:00,11.94,11.96,11.73,11.73,14000.0,11.8067,11.8265,11.5991,11.5991,14000.0
2009-09-01 11:30:00,11.7,11.87,11.59,11.65,23900.0,11.5694,11.7375,11.4606,11.5199,23900.0
2009-09-01 12:00:00,11.66,11.75,11.62,11.75,20300.0,11.5298,11.6188,11.4903,11.6188,20300.0
2009-09-01 12:30:00,11.75,11.75,11.72,11.73,13400.0,11.6188,11.6188,11.5892,11.5991,13400.0
2009-09-01 13:00:00,11.73,11.75,11.62,11.71,79700.0,11.5991,11.6188,11.4903,11.5793,79700.0
2009-09-01 13:30:00,11.7,11.75,11.67,11.73,13400.0,11.5694,11.6188,11.5397,11.5991,13400.0
2009-09-01 14:00:00,11.73,11.75,11.7,11.75,6000.0,11.5991,11.6188,11.5694,11.6188,6000.0
2009-09-01 14:30:00,11.75,11.75,11.72,11.75,13300.0,11.6188,11.6188,11.5892,11.6188,13300.0
2009-09-01 15:00:00,11.74,11.75,11.71,11.74,41300.0,11.6089,11.6188,11.5793,11.6089,41300.0
2009-09-01 15:30:00,11.74,11.87,11.74,11.84,76100.0,11.6089,11.7375,11.6089,11.7078,76100.0
2009-09-02 09:30:00,11.78,12.04,11.72,11.95,37400.0,11.6485,11.9056,11.5892,11.8166,37400.0
2009-09-02 10:00:00,11.95,12.05,11.9,12.01,146300.0,11.8166,11.9155,11.7672,11.8759,146300.0
2009-09-02 10:30:00,12.01,12.01,11.96,11.97,15000.0,11.8759,11.8759,11.8265,11.8364,15000.0
2009-09-02 11:00:00,11.97,12.02,11.95,11.99,15600.0,11.8364,11.8858,11.8166,11.8562,15600.0
2009-09-02 11:30:00,11.99,12.02,11.99,12.02,30200.0,11.8562,11.8858,11.8562,11.8858,30200.0
2009-09-02 12:00:00,12.02,12.03,11.99,12.0,4100.0,11.8858,11.8957,11.8562,11.866,4100.0
2009-09-02 12:30:00,12.0,12.05,12.0,12.05,8100.0,11.866,11.9155,11.866,11.9155,8100.0
2009-09-02 13:00:00,12.03,12.06,12.03,12.04,8700.0,11.8957,11.9254,11.8957,11.9056,8700.0
2009-09-02 13:30:00,12.05,12.16,12.04,12.09,13400.0,11.9155,12.0243,11.9056,11.955,13400.0
2009-09-02 14:00:00,12.08,12.15,12.05,12.07,22200.0,11.9451,12.0144,11.9155,11.9353,22200.0
2009-09-02 14:30:00,12.07,12.11,12.07,12.07,18400.0,11.9353,11.9748,11.9353,11.9353,18400.0
2009-09-02 15:00:00,12.07,12.15,12.07,12.14,30900.0,11.9353,12.0144,11.9353,12.0045,30900.0
2009-09-02 15:30:00,12.14,12.16,12.11,12.15,51400.0,12.0045,12.0243,11.9748,12.0144,51400.0
2009-09-03 09:30:00,12.23,12.25,11.97,12.01,12000.0,12.0935,12.1133,11.8364,11.8759,12000.0
2009-09-03 10:00:00,12.0,12.13,12.0,12.13,43100.0,11.866,11.9946,11.866,11.9946,43100.0
2009-09-03 10:30:00,12.16,12.2,12.16,12.17,5100.0,12.0243,12.0638,12.0243,12.0341,5100.0
2009-09-03 11:00:00,12.19,12.43,12.19,12.28,33800.0,12.0539,12.2912,12.0539,12.1429,33800.0
2009-09-03 11:30:00,12.27,12.27,12.24,12.25,22900.0,12.133,12.133,12.1034,12.1133,22900.0
2009-09-03 12:00:00,12.25,12.35,12.25,12.26,12800.0,12.1133,12.2121,12.1133,12.1231,12800.0
2009-09-03 12:30:00,12.24,12.25,12.21,12.22,2000.0,12.1034,12.1133,12.0737,12.0836,2000.0
2009-09-03 13:00:00,12.23,12.43,12.23,12.4,33900.0,12.0935,12.2912,12.0935,12.2616,33900.0
2009-09-03 13:30:00,12.4,12.44,12.4,12.41,24500.0,12.2616,12.3011,12.2616,12.2715,24500.0
2009-09-03 14:00:00,12.4,12.45,12.4,12.4,20200.0,12.2616,12.311,12.2616,12.2616,20200.0
2009-09-03 14:30:00,12.4,12.43,12.39,12.4,18800.0,12.2616,12.2912,12.2517,12.2616,18800.0
2009-09-03 15:00:00,12.4,12.41,12.38,12.41,42100.0,12.2616,12.2715,12.2418,12.2715,42100.0
2009-09-03 15:30:00,12.4,12.51,12.38,12.5,106500.0,12.2616,12.3703,12.2418,12.3605,106500.0
2009-09-04 09:30:00,13.25,14.5,13.05,14.15,911400.0,13.1021,14.3381,12.9043,13.992,911400.0
2009-09-04 10:00:00,14.2,14.5,14.01,14.4,315400.0,14.0415,14.3381,13.8536,14.2392,315400.0
2009-09-04 10:30:00,14.4,14.43,14.21,14.3,244600.0,14.2392,14.2689,14.0514,14.1404,244600.0
2009-09-04 11:00:00,14.3,14.3,13.95,14.02,183400.0,14.1404,14.1404,13.7943,13.8635,183400.0
2009-09-04 11:30:00,14.03,14.35,14.03,14.28,243200.0,13.8734,14.1898,13.8734,14.1206,243200.0
2009-09-04 12:00:00,14.29,14.35,14.24,14.3,155900.0,14.1305,14.1898,14.081,14.1404,155900.0
2009-09-04 12:30:00,14.3,14.31,14.24,14.3,75400.0,14.1404,14.1503,14.081,14.1404,75400.0
2009-09-04 13:00:00,14.3,14.4,14.25,14.4,68700.0,14.1404,14.2392,14.0909,14.2392,68700.0
2009-09-04 13:30:00,14.4,14.4,14.31,14.35,66100.0,14.2392,14.2392,14.1503,14.1898,66100.0
2009-09-04 14:00:00,14.35,14.4,14.34,14.4,42700.0,14.1898,14.2392,14.1799,14.2392,42700.0
2009-09-04 14:30:00,14.4,14.62,14.39,14.55,115500.0,14.2392,14.4568,14.2294,14.3876,115500.0
2009-09-04 15:00:00,14.56,14.99,14.35,14.94,284900.0,14.3975,14.8227,14.1898,14.7732,284900.0
2009-09-04 15:30:00,14.93,15.2,14.81,14.98,317400.0,14.7633,15.0303,14.6447,14.8128,317400.0
2009-09-08 09:30:00,15.02,15.44,15.01,15.08,134300.0,14.8523,15.2676,14.8424,14.9117,134300.0
2009-09-08 10:00:00,15.09,15.2,15.09,15.19,48900.0,14.9215,15.0303,14.9215,15.0204,48900.0
2009-09-08 10:30:00,15.2,15.2,15.05,15.17,66500.0,15.0303,15.0303,14.882,15.0007,66500.0
2009-09-08 11:00:00,15.17,15.2,15.14,15.17,79600.0,15.0007,15.0303,14.971,15.0007,79600.0
2009-09-08 11:30:00,15.19,15.2,15.12,15.15,25100.0,15.0204,15.0303,14.9512,14.9809,25100.0
2009-09-08 12:00:00,15.14,15.16,14.89,14.89,218600.0,14.971,14.9908,14.7238,14.7238,218600.0
2009-09-08 12:30:00,14.87,14.99,14.87,14.99,26800.0,14.704,14.8227,14.704,14.8227,26800.0
2009-09-08 13:00:00,14.98,14.98,14.87,14.92,19900.0,14.8128,14.8128,14.704,14.7534,19900.0
2009-09-08 13:30:00,14.93,14.98,14.87,14.93,35100.0,14.7633,14.8128,14.704,14.7633,35100.0
2009-09-08 14:00:00,14.93,14.99,14.9,14.95,34500.0,14.7633,14.8227,14.7337,14.7831,34500.0
2009-09-08 14:30:00,14.96,14.98,14.92,14.93,27700.0,14.793,14.8128,14.7534,14.7633,27700.0
2009-09-08 15:00:00,14.93,14.94,14.89,14.9,25300.0,14.7633,14.7732,14.7238,14.7337,25300.0
2009-09-08 15:30:00,14.91,14.92,14.85,14.87,76100.0,14.7436,14.7534,14.6842,14.704,76100.0
2009-09-09 09:30:00,14.79,14.91,14.7,14.76,38400.0,14.6249,14.7436,14.5359,14.5952,38400.0
2009-09-09 10:00:00,14.75,14.76,14.62,14.64,31900.0,14.5853,14.5952,14.4568,14.4766,31900.0
2009-09-09 10:30:00,14.65,14.7,14.58,14.64,28500.0,14.4865,14.5359,14.4172,14.4766,28500.0
2009-09-09 11:00:00,14.65,14.71,14.62,14.7,30200.0,14.4865,14.5458,14.4568,14.5359,30200.0
2009-09-09 11:30:00,14.7,14.81,14.69,14.79,44400.0,14.5359,14.6447,14.526,14.6249,44400.0
2009-09-09 12:00:00,14.79,14.86,14.75,14.8,30900.0,14.6249,14.6941,14.5853,14.6348,30900.0
2009-09-09 12:30:00,14.79,14.8,14.73,14.73,18700.0,14.6249,14.6348,14.5656,14.5656,18700.0
2009-09-09 13:00:00,14.71,14.74,14.63,14.65,34000.0,14.5458,14.5755,14.4667,14.4865,34000.0
2009-09-09 13:30:00,14.66,14.76,14.65,14.72,20400.0,14.4963,14.5952,14.4865,14.5557,20400.0
2009-09-09 14:00:00,14.71,14.74,14.52,14.54,41100.0,14.5458,14.5755,14.3579,14.3777,41100.0
2009-09-09 14:30:00,14.54,14.54,14.46,14.46,24200.0,14.3777,14.3777,14.2986,14.2986,24200.0
2009-09-09 15:00:00,14.48,14.59,14.46,14.46,38200.0,14.3184,14.4271,14.2986,14.2986,38200.0
2009-09-09 15:30:00,14.46,14.51,14.37,14.41,74400.0,14.2986,14.348,14.2096,14.2491,74400.0
2009-09-10 09:30:00,14.35,14.86,14.35,14.6,83000.0,14.1898,14.6941,14.1898,14.437,83000.0
2009-09-10 10:00:00,14.59,14.69,14.39,14.49,26700.0,14.4271,14.526,14.2294,14.3282,26700.0
2009-09-10 10:30:00,14.5,14.6,14.44,14.53,21200.0,14.3381,14.437,14.2788,14.3678,21200.0
2009-09-10 11:00:00,14.53,14.6,14.49,14.54,21600.0,14.3678,14.437,14.3282,14.3777,21600.0
2009-09-10 11:30:00,14.52,14.6,14.46,14.48,17700.0,14.3579,14.437,14.2986,14.3184,17700.0
2009-09-10 12:00:00,14.48,14.55,14.39,14.44,10100.0,14.3184,14.3876,14.2294,14.2788,10100.0
2009-09-10 12:30:00,14.47,14.54,14.45,14.52,9900.0,14.3085,14.3777,14.2887,14.3579,9900.0
2009-09-10 13:00:00,14.54,14.55,14.52,14.53,8300.0,14.3777,14.3876,14.3579,14.3678,8300.0
2009-09-10 13:30:00,14.53,14.54,14.46,14.46,18000.0,14.3678,14.3777,14.2986,14.2986,18000.0
2009-09-10 14:00:00,14.46,14.5,14.37,14.4,23600.0,14.2986,14.3381,14.2096,14.2392,23600.0
2009-09-10 14:30:00,14.4,14.4,14.29,14.3,16800.0,14.2392,14.2392,14.1305,14.1404,16800.0
2009-09-10 15:00:00,14.31,14.31,14.2,14.22,23000.0,14.1503,14.1503,14.0415,14.0613,23000.0
2009-09-10 15:30:00,14.21,14.29,14.09,14.09,125600.0,14.0514,14.1305,13.9327,13.9327,125600.0
2009-09-11 09:30:00,14.23,14.65,14.06,14.23,31400.0,14.0711,14.4865,13.903,14.0711,31400.0
2009-09-11 10:00:00,14.23,14.29,14.16,14.16,26700.0,14.0711,14.1305,14.0019,14.0019,26700.0
2009-09-11 10:30:00,14.18,14.3,14.16,14.22,19500.0,14.0217,14.1404,14.0019,14.0613,19500.0
2009-09-11 11:00:00,14.19,14.25,14.14,14.15,26300.0,14.0316,14.0909,13.9822,13.992,26300.0
2009-09-11 11:30:00,14.15,14.16,14.06,14.11,22800.0,13.992,14.0019,13.903,13.9525,22800.0
2009-09-11 12:00:00,14.12,14.12,14.0,14.01,13900.0,13.9624,13.9624,13.8437,13.8536,13900.0
2009-09-11 12:30:00,14.03,14.11,13.98,14.05,18600.0,13.8734,13.9525,13.8239,13.8932,18600.0
2009-09-11 13:00:00,14.05,14.17,14.05,14.1,17100.0,13.8932,14.0118,13.8932,13.9426,17100.0
2009-09-11 13:30:00,14.06,14.15,14.0,14.03,14900.0,13.903,13.992,13.8437,13.8734,14900.0
2009-09-11 14:00:00,14.0,14.15,14.0,14.14,12600.0,13.8437,13.992,13.8437,13.9822,12600.0
2009-09-11 14:30:00,14.12,14.13,13.97,13.97,24100.0,13.9624,13.9723,13.8141,13.8141,24100.0
2009-09-11 15:00:00,13.97,14.11,13.97,14.1,44500.0,13.8141,13.9525,13.8141,13.9426,44500.0
2009-09-11 15:30:00,14.1,14.1,14.0,14.03,44600.0,13.9426,13.9426,13.8437,13.8734,44600.0
2009-09-14 09:30:00,14.14,14.58,14.05,14.56,68700.0,13.9822,14.4172,13.8932,14.3975,68700.0
2009-09-14 10:00:00,14.55,14.84,14.49,14.67,47400.0,14.3876,14.6743,14.3282,14.5062,47400.0
2009-09-14 10:30:00,14.66,14.72,14.53,14.72,14800.0,14.4963,14.5557,14.3678,14.5557,14800.0
2009-09-14 11:00:00,14.72,14.75,14.68,14.75,17000.0,14.5557,14.5853,14.5161,14.5853,17000.0
2009-09-14 11:30:00,14.74,14.74,14.59,14.69,12900.0,14.5755,14.5755,14.4271,14.526,12900.0
2009-09-14 12:00:00,14.68,14.73,14.63,14.65,13100.0,14.5161,14.5656,14.4667,14.4865,13100.0
2009-09-14 12:30:00,14.61,14.63,14.55,14.56,8000.0,14.4469,14.4667,14.3876,14.3975,8000.0
2009-09-14 13:00:00,14.58,14.63,14.55,14.56,12300.0,14.4172,14.4667,14.3876,14.3975,12300.0
2009-09-14 13:30:00,14.55,14.67,14.55,14.59,8900.0,14.3876,14.5062,14.3876,14.4271,8900.0
2009-09-14 14:00:00,14.59,14.63,14.55,14.62,62000.0,14.4271,14.4667,14.3876,14.4568,62000.0
2009-09-14 14:30:00,14.6,14.67,14.55,14.67,23700.0,14.437,14.5062,14.3876,14.5062,23700.0
2009-09-14 15:00:00,14.68,14.72,14.6,14.6,13100.0,14.5161,14.5557,14.437,14.437,13100.0
2009-09-14 15:30:00,14.59,14.69,14.58,14.63,51900.0,14.4271,14.526,14.4172,14.4667,51900.0
2009-09-15 09:30:00,14.56,14.78,14.37,14.42,10900.0,14.3975,14.615,14.2096,14.259,10900.0
2009-09-15 10:00:00,14.43,14.51,14.05,14.19,51500.0,14.2689,14.348,13.8932,14.0316,51500.0
2009-09-15 10:30:00,14.19,14.39,14.16,14.39,25700.0,14.0316,14.2294,14.0019,14.2294,25700.0
2009-09-15 11:00:00,14.39,14.56,14.39,14.5,12000.0,14.2294,14.3975,14.2294,14.3381,12000.0
2009-09-15 11:30:00,14.5,14.58,14.49,14.55,13000.0,14.3381,14.4172,14.3282,14.3876,13000.0
2009-09-15 12:00:00,14.55,14.57,14.5,14.5,6200.0,14.3876,14.4074,14.3381,14.3381,6200.0
2009-09-15 12:30:00,14.52,14.56,14.49,14.52,9000.0,14.3579,14.3975,14.3282,14.3579,9000.0
2009-09-15 13:00:00,14.53,14.63,14.5,14.61,55300.0,14.3678,14.4667,14.3381,14.4469,55300.0
2009-09-15 13:30:00,14.61,14.62,14.47,14.51,12600.0,14.4469,14.4568,14.3085,14.348,12600.0
2009-09-15 14:00:00,14.49,14.52,14.38,14.47,30800.0,14.3282,14.3579,14.2195,14.3085,30800.0
2009-09-15 14:30:00,14.49,14.52,14.39,14.47,43100.0,14.3282,14.3579,14.2294,14.3085,43100.0
2009-09-15 15:00:00,14.46,14.62,14.43,14.59,15900.0,14.2986,14.4568,14.2689,14.4271,15900.0
2009-09-15 15:30:00,14.59,14.6,14.47,14.56,30000.0,14.4271,14.437,14.3085,14.3975,30000.0
2009-09-16 09:30:00,14.56,14.67,14.5,14.59,11800.0,14.3975,14.5062,14.3381,14.4271,11800.0
2009-09-16 10:00:00,14.59,14.68,14.59,14.63,5200.0,14.4271,14.5161,14.4271,14.4667,5200.0
2009-09-16 10:30:00,14.68,14.75,14.67,14.75,2200.0,14.5161,14.5853,14.5062,14.5853,2200.0
2009-09-16 11:00:00,14.76,14.83,14.74,14.8,4000.0,14.5952,14.6644,14.5755,14.6348,4000.0
2009-09-16 11:30:00,14.8,14.85,14.76,14.84,6100.0,14.6348,14.6842,14.5952,14.6743,6100.0
2009-09-16 12:00:00,14.84,15.01,14.83,14.99,62900.0,14.6743,14.8424,14.6644,14.8227,62900.0
2009-09-16 12:30:00,14.99,15.01,14.95,14.96,9300.0,14.8227,14.8424,14.7831,14.793,9300.0
2009-09-16 13:00:00,14.97,14.98,14.91,14.95,6200.0,14.8029,14.8128,14.7436,14.7831,6200.0
2009-09-16 13:30:00,14.94,14.97,14.94,14.97,4300.0,14.7732,14.8029,14.7732,14.8029,4300.0
2009-09-16 14:00:00,14.97,15.01,14.95,14.97,10300.0,14.8029,14.8424,14.7831,14.8029,10300.0
2009-09-16 14:30:00,14.97,14.99,14.91,14.91,17700.0,14.8029,14.8227,14.7436,14.7436,17700.0
2009-09-16 15:00:00,14.93,15.01,14.93,14.97,19900.0,14.7633,14.8424,14.7633,14.8029,19900.0
2009-09-16 15:30:00,14.98,15.05,14.97,14.99,16800.0,14.8128,14.882,14.8029,14.8227,16800.0
2009-09-17 09:30:00,14.89,15.08,14.73,15.06,13900.0,14.7238,14.9117,14.5656,14.8919,13900.0
2009-09-17 10:00:00,15.06,15.2,14.99,15.16,31900.0,14.8919,15.0303,14.8227,14.9908,31900.0
2009-09-17 10:30:00,15.15,15.32,15.15,15.32,20900.0,14.9809,15.149,14.9809,15.149,20900.0
2009-09-17 11:00:00,15.39,15.46,15.36,15.41,13700.0,15.2182,15.2874,15.1885,15.238,13700.0
2009-09-17 11:30:00,15.39,15.4,15.22,15.31,9700.0,15.2182,15.2281,15.0501,15.1391,9700.0
2009-09-17 12:00:00,15.3,15.32,15.15,15.16,7700.0,15.1292,15.149,14.9809,14.9908,7700.0
2009-09-17 12:30:00,15.16,15.2,15.15,15.15,4500.0,14.9908,15.0303,14.9809,14.9809,4500.0
2009-09-17 13:00:00,15.15,15.18,15.15,15.15,13000.0,14.9809,15.0105,14.9809,14.9809,13000.0
2009-09-17 13:30:00,15.16,15.23,15.15,15.2,11300.0,14.9908,15.06,14.9809,15.0303,11300.0
2009-09-17 14:00:00,15.19,15.25,15.13,15.21,21100.0,15.0204,15.0798,14.9611,15.0402,21100.0
2009-09-17 14:30:00,15.24,15.29,15.21,15.27,9900.0,15.0699,15.1193,15.0402,15.0995,9900.0
2009-09-17 15:00:00,15.27,15.3,15.21,15.27,17300.0,15.0995,15.1292,15.0402,15.0995,17300.0
2009-09-17 15:30:00,15.25,15.27,15.15,15.22,85700.0,15.0798,15.0995,14.9809,15.0501,85700.0
2009-09-18 09:30:00,15.38,15.92,15.38,15.63,84300.0,15.2083,15.7423,15.2083,15.4555,84300.0
2009-09-18 10:00:00,15.59,15.9,15.56,15.77,24100.0,15.416,15.7225,15.3863,15.594,24100.0
2009-09-18 10:30:00,15.77,15.82,15.7,15.73,22700.0,15.594,15.6434,15.5247,15.5544,22700.0
2009-09-18 11:00:00,15.72,15.77,15.65,15.75,12100.0,15.5445,15.594,15.4753,15.5742,12100.0
2009-09-18 11:30:00,15.76,15.8,15.69,15.69,9800.0,15.5841,15.6236,15.5148,15.5148,9800.0
2009-09-18 12:00:00,15.72,15.8,15.71,15.79,6900.0,15.5445,15.6236,15.5346,15.6137,6900.0
2009-09-18 12:30:00,15.79,15.8,15.77,15.8,9500.0,15.6137,15.6236,15.594,15.6236,9500.0
2009-09-18 13:00:00,15.8,15.8,15.77,15.78,9100.0,15.6236,15.6236,15.594,15.6038,9100.0
2009-09-18 13:30:00,15.78,15.88,15.77,15.86,19700.0,15.6038,15.7027,15.594,15.683,19700.0
2009-09-18 14:00:00,15.87,15.99,15.86,15.99,12900.0,15.6928,15.8115,15.683,15.8115,12900.0
2009-09-18 14:30:00,15.98,16.0,15.85,15.96,31500.0,15.8016,15.8214,15.6731,15.7818,31500.0
2009-09-18 15:00:00,15.96,15.96,15.78,15.82,17700.0,15.7818,15.7818,15.6038,15.6434,17700.0
2009-09-18 15:30:00,15.82,15.97,15.77,15.9,63800.0,15.6434,15.7917,15.594,15.7225,63800.0
2009-09-21 09:30:00,15.67,16.0,15.66,15.78,24600.0,15.4951,15.8214,15.4852,15.6038,24600.0
2009-09-21 10:00:00,15.77,15.78,15.59,15.6,9900.0,15.594,15.6038,15.416,15.4259,9900.0
2009-09-21 10:30:00,15.63,15.9,15.62,15.77,9000.0,15.4555,15.7225,15.4456,15.594,9000.0
2009-09-21 11:00:00,15.83,15.91,15.8,15.85,7300.0,15.6533,15.7324,15.6236,15.6731,7300.0
2009-09-21 11:30:00,15.87,15.98,15.86,15.89,8400.0,15.6928,15.8016,15.683,15.7126,8400.0
2009-09-21 12:00:00,15.9,15.99,15.87,15.96,7700.0,15.7225,15.8115,15.6928,15.7818,7700.0
2009-09-21 12:30:00,15.97,15.97,15.81,15.85,3400.0,15.7917,15.7917,15.6335,15.6731,3400.0
2009-09-21 13:00:00,15.85,15.88,15.81,15.85,6400.0,15.6731,15.7027,15.6335,15.6731,6400.0
2009-09-21 13:30:00,15.86,15.86,15.78,15.8,5800.0,15.683,15.683,15.6038,15.6236,5800.0
2009-09-21 14:00:00,15.81,15.81,15.66,15.69,2800.0,15.6335,15.6335,15.4852,15.5148,2800.0
2009-09-21 14:30:00,15.72,15.79,15.71,15.76,8000.0,15.5445,15.6137,15.5346,15.5841,8000.0
2009-09-21 15:00:00,15.76,15.78,15.7,15.74,24000.0,15.5841,15.6038,15.5247,15.5643,24000.0
2009-09-21 15:30:00,15.73,15.73,15.52,15.62,61300.0,15.5544,15.5544,15.3467,15.4456,61300.0
2009-09-22 09:30:00,15.68,15.89,15.68,15.8,10900.0,15.505,15.7126,15.505,15.6236,10900.0
2009-09-22 10:00:00,15.78,15.99,15.74,15.94,14500.0,15.6038,15.8115,15.5643,15.7621,14500.0
2009-09-22 10:30:00,15.93,16.0,15.93,15.99,22900.0,15.7522,15.8214,15.7522,15.8115,22900.0
2009-09-22 11:00:00,15.96,16.0,15.96,16.0,11500.0,15.7818,15.8214,15.7818,15.8214,11500.0
2009-09-22 11:30:00,15.98,16.0,15.9,15.99,16300.0,15.8016,15.8214,15.7225,15.8115,16300.0
2009-09-22 12:00:00,16.0,16.05,15.95,16.0,16000.0,15.8214,15.8708,15.7719,15.8214,16000.0
2009-09-22 12:30:00,16.04,16.08,15.88,15.93,24800.0,15.8609,15.9005,15.7027,15.7522,24800.0
2009-09-22 13:00:00,15.93,15.97,15.78,15.78,5500.0,15.7522,15.7917,15.6038,15.6038,5500.0
2009-09-22 13:30:00,15.78,15.93,15.78,15.81,7300.0,15.6038,15.7522,15.6038,15.6335,7300.0
2009-09-22 14:00:00,15.84,15.89,15.82,15.83,5300.0,15.6632,15.7126,15.6434,15.6533,5300.0
2009-09-22 14:30:00,15.84,15.92,15.78,15.9,11000.0,15.6632,15.7423,15.6038,15.7225,11000.0
2009-09-22 15:00:00,15.9,15.9,15.76,15.83,10800.0,15.7225,15.7225,15.5841,15.6533,10800.0
2009-09-22 15:30:00,15.87,15.87,15.73,15.74,24000.0,15.6928,15.6928,15.5544,15.5643,24000.0
2009-09-23 09:30:00,15.93,16.0,15.86,15.98,34800.0,15.7522,15.8214,15.683,15.8016,34800.0
2009-09-23 10:00:00,15.98,16.0,15.96,16.0,34900.0,15.8016,15.8214,15.7818,15.8214,34900.0
2009-09-23 10:30:00,15.99,16.0,15.92,15.99,20600.0,15.8115,15.8214,15.7423,15.8115,20600.0
2009-09-23 11:00:00,16.0,16.0,15.95,15.99,3600.0,15.8214,15.8214,15.7719,15.8115,3600.0
2009-09-23 11:30:00,15.98,15.99,15.96,15.97,6000.0,15.8016,15.8115,15.7818,15.7917,6000.0
2009-09-23 12:00:00,15.98,15.99,15.97,15.98,3000.0,15.8016,15.8115,15.7917,15.8016,3000.0
2009-09-23 12:30:00,15.98,15.99,15.97,15.98,4400.0,15.8016,15.8115,15.7917,15.8016,4400.0
2009-09-23 13:00:00,15.98,15.99,15.97,15.98,3800.0,15.8016,15.8115,15.7917,15.8016,3800.0
2009-09-23 13:30:00,15.98,15.99,15.97,15.98,3800.0,15.8016,15.8115,15.7917,15.8016,3800.0
2009-09-23 14:00:00,15.98,16.0,15.95,15.98,9900.0,15.8016,15.8214,15.7719,15.8016,9900.0
2009-09-23 14:30:00,15.98,16.0,15.91,15.91,26800.0,15.8016,15.8214,15.7324,15.7324,26800.0
2009-09-23 15:00:00,15.94,15.97,15.9,15.9,17100.0,15.7621,15.7917,15.7225,15.7225,17100.0
2009-09-23 15:30:00,15.9,15.93,15.65,15.7,31200.0,15.7225,15.7522,15.4753,15.5247,31200.0
2009-09-24 09:30:00,15.83,15.83,15.7,15.74,14500.0,15.6533,15.6533,15.5247,15.5643,14500.0
2009-09-24 10:00:00,15.74,15.74,15.22,15.31,22100.0,15.5643,15.5643,15.0501,15.1391,22100.0
2009-09-24 10:30:00,15.29,15.53,15.28,15.42,8100.0,15.1193,15.3566,15.1094,15.2479,8100.0
2009-09-24 11:00:00,15.37,15.4,15.27,15.33,19900.0,15.1984,15.2281,15.0995,15.1589,19900.0
2009-09-24 11:30:00,15.33,15.37,15.16,15.29,16600.0,15.1589,15.1984,14.9908,15.1193,16600.0
2009-09-24 12:00:00,15.26,15.34,15.23,15.26,13000.0,15.0896,15.1688,15.06,15.0896,13000.0
2009-09-24 12:30:00,15.26,15.34,15.22,15.24,8700.0,15.0896,15.1688,15.0501,15.0699,8700.0
2009-09-24 13:00:00,15.27,15.35,15.23,15.26,11700.0,15.0995,15.1786,15.06,15.0896,11700.0
2009-09-24 13:30:00,15.28,15.44,15.2,15.43,31000.0,15.1094,15.2676,15.0303,15.2578,31000.0
2009-09-24 14:00:00,15.42,15.45,15.39,15.43,10700.0,15.2479,15.2775,15.2182,15.2578,10700.0
2009-09-24 14:30:00,15.43,15.63,15.43,15.61,20900.0,15.2578,15.4555,15.2578,15.4357,20900.0
2009-09-24 15:00:00,15.62,15.77,15.58,15.7,21400.0,15.4456,15.594,15.4061,15.5247,21400.0
2009-09-24 15:30:00,15.73,15.81,15.7,15.8,45500.0,15.5544,15.6335,15.5247,15.6236,45500.0
2009-09-25 09:30:00,15.78,15.78,15.46,15.47,20900.0,15.6038,15.6038,15.2874,15.2973,20900.0
2009-09-25 10:00:00,15.47,15.64,15.47,15.6,29200.0,15.2973,15.4654,15.2973,15.4259,29200.0
2009-09-25 10:30:00,15.61,15.65,15.53,15.58,9200.0,15.4357,15.4753,15.3566,15.4061,9200.0
2009-09-25 11:00:00,15.57,15.62,15.56,15.59,10400.0,15.3962,15.4456,15.3863,15.416,10400.0
2009-09-25 11:30:00,15.56,15.62,15.55,15.57,6200.0,15.3863,15.4456,15.3764,15.3962,6200.0
2009-09-25 12:00:00,15.61,15.61,15.38,15.44,85800.0,15.4357,15.4357,15.2083,15.2676,85800.0
2009-09-25 12:30:00,15.45,15.5,15.45,15.45,5900.0,15.2775,15.327,15.2775,15.2775,5900.0
2009-09-25 13:00:00,15.46,15.52,15.45,15.49,10800.0,15.2874,15.3467,15.2775,15.3171,10800.0
2009-09-25 13:30:00,15.5,15.51,15.44,15.48,27400.0,15.327,15.3369,15.2676,15.3072,27400.0
2009-09-25 14:00:00,15.5,15.55,15.47,15.48,6300.0,15.327,15.3764,15.2973,15.3072,6300.0
2009-09-25 14:30:00,15.48,15.55,15.46,15.55,34600.0,15.3072,15.3764,15.2874,15.3764,34600.0
2009-09-25 15:00:00,15.55,15.63,15.52,15.63,17400.0,15.3764,15.4555,15.3467,15.4555,17400.0
2009-09-25 15:30:00,15.62,15.68,15.53,15.64,31000.0,15.4456,15.505,15.3566,15.4654,31000.0
2009-09-28 09:30:00,15.6,15.96,15.6,15.88,9500.0,15.4259,15.7818,15.4259,15.7027,9500.0
2009-09-28 10:00:00,15.88,15.97,15.88,15.93,6400.0,15.7027,15.7917,15.7027,15.7522,6400.0
2009-09-28 10:30:00,15.97,15.97,15.93,15.96,6100.0,15.7917,15.7917,15.7522,15.7818,6100.0
2009-09-28 11:00:00,15.97,16.29,15.95,16.2,85800.0,15.7917,16.1082,15.7719,16.0192,85800.0
2009-09-28 11:30:00,16.2,16.25,16.16,16.2,21900.0,16.0192,16.0686,15.9796,16.0192,21900.0
2009-09-28 12:00:00,16.19,16.2,16.13,16.13,9300.0,16.0093,16.0192,15.9499,15.9499,9300.0
2009-09-28 12:30:00,16.16,16.19,16.11,16.18,6300.0,15.9796,16.0093,15.9302,15.9994,6300.0
2009-09-28 13:00:00,16.18,16.22,16.18,16.22,3700.0,15.9994,16.0389,15.9994,16.0389,3700.0
2009-09-28 13:30:00,16.22,16.26,16.1,16.13,23200.0,16.0389,16.0785,15.9203,15.9499,23200.0
2009-09-28 14:00:00,16.13,16.14,16.11,16.14,4800.0,15.9499,15.9598,15.9302,15.9598,4800.0
2009-09-28 14:30:00,16.14,16.15,16.11,16.15,1600.0,15.9598,15.9697,15.9302,15.9697,1600.0
2009-09-28 15:00:00,16.15,16.21,16.08,16.12,20000.0,15.9697,16.029,15.9005,15.94,20000.0
2009-09-28 15:30:00,16.13,16.25,16.05,16.25,61500.0,15.9499,16.0686,15.8708,16.0686,61500.0
2009-09-29 09:30:00,16.61,16.8,16.43,16.64,76400.0,16.4246,16.6125,16.2466,16.4542,76400.0
2009-09-29 10:00:00,16.64,16.64,16.49,16.56,34500.0,16.4542,16.4542,16.3059,16.3751,34500.0
2009-09-29 10:30:00,16.54,16.6,16.5,16.55,17100.0,16.3554,16.4147,16.3158,16.3652,17100.0
2009-09-29 11:00:00,16.51,16.78,16.51,16.74,21300.0,16.3257,16.5927,16.3257,16.5531,21300.0
2009-09-29 11:30:00,16.74,16.8,16.69,16.8,23600.0,16.5531,16.6125,16.5037,16.6125,23600.0
2009-09-29 12:00:00,16.79,16.8,16.75,16.8,26200.0,16.6026,16.6125,16.563,16.6125,26200.0
2009-09-29 12:30:00,16.8,16.8,16.75,16.79,23000.0,16.6125,16.6125,16.563,16.6026,23000.0
2009-09-29 13:00:00,16.76,16.8,16.74,16.78,34600.0,16.5729,16.6125,16.5531,16.5927,34600.0
2009-09-29 13:30:00,16.78,16.79,16.72,16.76,25200.0,16.5927,16.6026,16.5334,16.5729,25200.0
2009-09-29 14:00:00,16.77,16.79,16.76,16.79,7200.0,16.5828,16.6026,16.5729,16.6026,7200.0
2009-09-29 14:30:00,16.79,16.8,16.78,16.79,19700.0,16.6026,16.6125,16.5927,16.6026,19700.0
2009-09-29 15:00:00,16.8,16.8,16.7,16.73,30600.0,16.6125,16.6125,16.5136,16.5432,30600.0
2009-09-29 15:30:00,16.72,16.73,16.5,16.55,52500.0,16.5334,16.5432,16.3158,16.3652,52500.0
2009-09-30 09:30:00,16.62,16.8,16.26,16.28,56500.0,16.4345,16.6125,16.0785,16.0983,56500.0
2009-09-30 10:00:00,16.26,16.49,16.25,16.34,16500.0,16.0785,16.3059,16.0686,16.1576,16500.0
2009-09-30 10:30:00,16.37,16.45,16.32,16.4,9400.0,16.1873,16.2664,16.1378,16.2169,9400.0
2009-09-30 11:00:00,16.38,16.42,16.27,16.42,13000.0,16.1971,16.2367,16.0884,16.2367,13000.0
2009-09-30 11:30:00,16.4,16.48,16.38,16.42,10000.0,16.2169,16.296,16.1971,16.2367,10000.0
2009-09-30 12:00:00,16.4,16.44,16.35,16.4,13800.0,16.2169,16.2565,16.1675,16.2169,13800.0
2009-09-30 12:30:00,16.43,16.66,16.43,16.63,14700.0,16.2466,16.474,16.2466,16.4444,14700.0
2009-09-30 13:00:00,16.61,16.77,16.57,16.6,12200.0,16.4246,16.5828,16.385,16.4147,12200.0
2009-09-30 13:30:00,16.59,16.66,16.57,16.57,8900.0,16.4048,16.474,16.385,16.385,8900.0
2009-09-30 14:00:00,16.57,16.62,16.53,16.59,7700.0,16.385,16.4345,16.3455,16.4048,7700.0
2009-09-30 14:30:00,16.57,16.68,16.54,16.64,17900.0,16.385,16.4938,16.3554,16.4542,17900.0
2009-09-30 15:00:00,16.61,16.62,16.45,16.54,12200.0,16.4246,16.4345,16.2664,16.3554,12200.0
2009-09-30 15:30:00,16.5,16.6,16.45,16.51,27600.0,16.3158,16.4147,16.2664,16.3257,27600.0
2009-10-01 09:30:00,16.48,16.81,16.36,16.4,31600.0,16.296,16.6223,16.1774,16.2169,31600.0
2009-10-01 10:00:00,16.44,16.45,16.26,16.28,15000.0,16.2565,16.2664,16.0785,16.0983,15000.0
2009-10-01 10:30:00,16.28,16.47,16.28,16.39,14500.0,16.0983,16.2861,16.0983,16.207,14500.0
2009-10-01 11:00:00,16.37,16.4,16.22,16.3,25900.0,16.1873,16.2169,16.0389,16.118,25900.0
2009-10-01 11:30:00,16.3,16.39,16.29,16.39,21700.0,16.118,16.207,16.1082,16.207,21700.0
2009-10-01 12:00:00,16.4,16.5,16.33,16.5,11000.0,16.2169,16.3158,16.1477,16.3158,11000.0
2009-10-01 12:30:00,16.5,16.57,16.42,16.42,23100.0,16.3158,16.385,16.2367,16.2367,23100.0
2009-10-01 13:00:00,16.45,16.45,16.09,16.13,22200.0,16.2664,16.2664,15.9104,15.9499,22200.0
2009-10-01 13:30:00,16.12,16.13,16.07,16.12,9200.0,15.94,15.9499,15.8906,15.94,9200.0
2009-10-01 14:00:00,16.14,16.21,16.09,16.12,18100.0,15.9598,16.029,15.9104,15.94,18100.0
2009-10-01 14:30:00,16.12,16.17,16.07,16.15,7900.0,15.94,15.9895,15.8906,15.9697,7900.0
2009-10-01 15:00:00,16.14,16.14,15.98,16.05,19000.0,15.9598,15.9598,15.8016,15.8708,19000.0
2009-10-01 15:30:00,16.06,16.14,16.02,16.04,22900.0,15.8807,15.9598,15.8412,15.8609,22900.0
2009-10-02 09:30:00,15.78,15.8,15.57,15.72,14700.0,15.6038,15.6236,15.3962,15.5445,14700.0
2009-10-02 10:00:00,15.65,15.84,15.6,15.75,34400.0,15.4753,15.6632,15.4259,15.5742,34400.0
2009-10-02 10:30:00,15.74,15.89,15.72,15.8,17100.0,15.5643,15.7126,15.5445,15.6236,17100.0
2009-10-02 11:00:00,15.81,15.85,15.71,15.79,5100.0,15.6335,15.6731,15.5346,15.6137,5100.0
2009-10-02 11:30:00,15.8,15.82,15.62,15.63,12900.0,15.6236,15.6434,15.4456,15.4555,12900.0
2009-10-02 12:00:00,15.66,15.69,15.61,15.61,10700.0,15.4852,15.5148,15.4357,15.4357,10700.0
2009-10-02 12:30:00,15.62,15.71,15.61,15.69,8800.0,15.4456,15.5346,15.4357,15.5148,8800.0
2009-10-02 13:00:00,15.69,15.83,15.69,15.73,8300.0,15.5148,15.6533,15.5148,15.5544,8300.0
2009-10-02 13:30:00,15.73,15.75,15.68,15.74,18900.0,15.5544,15.5742,15.505,15.5643,18900.0
2009-10-02 14:00:00,15.72,15.83,15.68,15.78,64800.0,15.5445,15.6533,15.505,15.6038,64800.0
2009-10-02 14:30:00,15.77,15.84,15.76,15.8,9500.0,15.594,15.6632,15.5841,15.6236,9500.0
2009-10-02 15:00:00,15.77,15.84,15.64,15.67,18100.0,15.594,15.6632,15.4654,15.4951,18100.0
2009-10-02 15:30:00,15.67,15.81,15.63,15.75,29900.0,15.4951,15.6335,15.4555,15.5742,29900.0
2009-10-05 09:30:00,15.9,15.91,15.5,15.85,21600.0,15.7225,15.7324,15.327,15.6731,21600.0
2009-10-05 10:00:00,15.88,15.94,15.78,15.87,13800.0,15.7027,15.7621,15.6038,15.6928,13800.0
2009-10-05 10:30:00,15.89,16.18,15.89,16.17,13000.0,15.7126,15.9994,15.7126,15.9895,13000.0
2009-10-05 11:00:00,16.15,16.27,16.07,16.09,7400.0,15.9697,16.0884,15.8906,15.9104,7400.0
2009-10-05 11:30:00,16.09,16.19,15.96,16.19,16200.0,15.9104,16.0093,15.7818,16.0093,16200.0
2009-10-05 12:00:00,16.19,16.26,16.1,16.1,11400.0,16.0093,16.0785,15.9203,15.9203,11400.0
2009-10-05 12:30:00,16.08,16.14,15.98,16.03,38700.0,15.9005,15.9598,15.8016,15.8511,38700.0
2009-10-05 13:00:00,16.01,16.04,15.97,15.99,6500.0,15.8313,15.8609,15.7917,15.8115,6500.0
2009-10-05 13:30:00,15.98,16.07,15.96,16.05,7200.0,15.8016,15.8906,15.7818,15.8708,7200.0
2009-10-05 14:00:00,16.04,16.09,16.0,16.08,17500.0,15.8609,15.9104,15.8214,15.9005,17500.0
2009-10-05 14:30:00,16.07,16.35,16.07,16.22,17200.0,15.8906,16.1675,15.8906,16.0389,17200.0
2009-10-05 15:00:00,16.23,16.32,16.19,16.28,18500.0,16.0488,16.1378,16.0093,16.0983,18500.0
2009-10-05 15:30:00,16.25,16.34,16.23,16.33,36100.0,16.0686,16.1576,16.0488,16.1477,36100.0
2009-10-06 09:30:00,16.47,16.66,16.46,16.55,17100.0,16.2861,16.474,16.2763,16.3652,17100.0
2009-10-06 10:00:00,16.57,16.64,16.56,16.6,11700.0,16.385,16.4542,16.3751,16.4147,11700.0
2009-10-06 10:30:00,16.6,16.69,16.53,16.69,13800.0,16.4147,16.5037,16.3455,16.5037,13800.0
2009-10-06 11:00:00,16.74,16.76,16.67,16.73,7200.0,16.5531,16.5729,16.4839,16.5432,7200.0
2009-10-06 11:30:00,16.74,16.79,16.73,16.74,3900.0,16.5531,16.6026,16.5432,16.5531,3900.0
2009-10-06 12:00:00,16.74,16.85,16.69,16.78,13200.0,16.5531,16.6619,16.5037,16.5927,13200.0
2009-10-06 12:30:00,16.8,16.86,16.76,16.76,20300.0,16.6125,16.6718,16.5729,16.5729,20300.0
2009-10-06 13:00:00,16.77,16.85,16.72,16.83,16700.0,16.5828,16.6619,16.5334,16.6421,16700.0
2009-10-06 13:30:00,16.81,16.85,16.74,16.8,12700.0,16.6223,16.6619,16.5531,16.6125,12700.0
2009-10-06 14:00:00,16.81,16.84,16.7,16.74,18800.0,16.6223,16.652,16.5136,16.5531,18800.0
2009-10-06 14:30:00,16.75,16.82,16.71,16.79,16300.0,16.563,16.6322,16.5235,16.6026,16300.0
2009-10-06 15:00:00,16.81,16.94,16.78,16.88,24800.0,16.6223,16.7509,16.5927,16.6916,24800.0
2009-10-06 15:30:00,16.9,16.99,16.8,16.99,33800.0,16.7113,16.8003,16.6125,16.8003,33800.0
2009-10-07 09:30:00,17.0,17.15,16.91,17.04,126500.0,16.8102,16.9586,16.7212,16.8498,126500.0
2009-10-07 10:00:00,17.0,17.05,16.77,16.82,46100.0,16.8102,16.8597,16.5828,16.6322,46100.0
2009-10-07 10:30:00,16.81,16.83,16.6,16.7,40600.0,16.6223,16.6421,16.4147,16.5136,40600.0
2009-10-07 11:00:00,16.71,16.71,16.28,16.32,18000.0,16.5235,16.5235,16.0983,16.1378,18000.0
2009-10-07 11:30:00,16.31,16.53,16.31,16.5,56100.0,16.1279,16.3455,16.1279,16.3158,56100.0
2009-10-07 12:00:00,16.5,16.65,16.49,16.62,24900.0,16.3158,16.4641,16.3059,16.4345,24900.0
2009-10-07 12:30:00,16.61,16.77,16.55,16.77,16100.0,16.4246,16.5828,16.3652,16.5828,16100.0
2009-10-07 13:00:00,16.76,16.76,16.54,16.6,55800.0,16.5729,16.5729,16.3554,16.4147,55800.0
2009-10-07 13:30:00,16.6,16.65,16.57,16.65,15600.0,16.4147,16.4641,16.385,16.4641,15600.0
2009-10-07 14:00:00,16.66,16.66,16.58,16.6,12500.0,16.474,16.474,16.3949,16.4147,12500.0
2009-10-07 14:30:00,16.62,16.64,16.59,16.63,17200.0,16.4345,16.4542,16.4048,16.4444,17200.0
2009-10-07 15:00:00,16.64,16.66,16.61,16.64,16400.0,16.4542,16.474,16.4246,16.4542,16400.0
2009-10-07 15:30:00,16.62,16.66,16.61,16.63,16400.0,16.4345,16.474,16.4246,16.4444,16400.0
2009-10-08 09:30:00,16.79,16.81,16.24,16.62,68600.0,16.6026,16.6223,16.0587,16.4345,68600.0
2009-10-08 10:00:00,16.6,16.78,16.46,16.71,24000.0,16.4147,16.5927,16.2763,16.5235,24000.0
2009-10-08 10:30:00,16.7,16.82,16.68,16.77,20900.0,16.5136,16.6322,16.4938,16.5828,20900.0
2009-10-08 11:00:00,16.77,16.95,16.7,16.95,22900.0,16.5828,16.7608,16.5136,16.7608,22900.0
2009-10-08 11:30:00,16.97,17.0,16.84,16.85,8300.0,16.7806,16.8102,16.652,16.6619,8300.0
2009-10-08 12:00:00,16.85,16.86,16.82,16.85,94400.0,16.6619,16.6718,16.6322,16.6619,94400.0
2009-10-08 12:30:00,16.86,16.86,16.78,16.8,9200.0,16.6718,16.6718,16.5927,16.6125,9200.0
2009-10-08 13:00:00,16.81,16.81,16.77,16.78,5000.0,16.6223,16.6223,16.5828,16.5927,5000.0
2009-10-08 13:30:00,16.77,16.77,16.61,16.62,10900.0,16.5828,16.5828,16.4246,16.4345,10900.0
2009-10-08 14:00:00,16.61,16.9,16.6,16.88,41500.0,16.4246,16.7113,16.4147,16.6916,41500.0
2009-10-08 14:30:00,16.88,17.03,16.88,16.95,7200.0,16.6916,16.8399,16.6916,16.7608,7200.0
2009-10-08 15:00:00,16.95,17.03,16.88,16.9,8400.0,16.7608,16.8399,16.6916,16.7113,8400.0
2009-10-08 15:30:00,16.89,16.89,16.76,16.85,34300.0,16.7015,16.7015,16.5729,16.6619,34300.0
2009-10-09 09:30:00,16.79,16.93,16.58,16.92,14200.0,16.6026,16.741,16.3949,16.7311,14200.0
2009-10-09 10:00:00,16.9,16.97,16.88,16.97,8600.0,16.7113,16.7806,16.6916,16.7806,8600.0
2009-10-09 10:30:00,16.96,17.05,16.92,16.92,16800.0,16.7707,16.8597,16.7311,16.7311,16800.0
2009-10-09 11:00:00,16.93,17.05,16.9,17.0,12900.0,16.741,16.8597,16.7113,16.8102,12900.0
2009-10-09 11:30:00,17.01,17.05,16.99,17.02,13400.0,16.8201,16.8597,16.8003,16.83,13400.0
2009-10-09 12:00:00,17.02,17.15,16.97,17.14,14700.0,16.83,16.9586,16.7806,16.9487,14700.0
2009-10-09 12:30:00,17.13,17.19,17.1,17.19,5300.0,16.9388,16.9981,16.9091,16.9981,5300.0
2009-10-09 13:00:00,17.19,17.39,17.18,17.33,20600.0,16.9981,17.1959,16.9882,17.1365,20600.0
2009-10-09 13:30:00,17.34,17.44,17.3,17.41,20700.0,17.1464,17.2453,17.1069,17.2156,20700.0
2009-10-09 14:00:00,17.39,17.42,17.25,17.27,19100.0,17.1959,17.2255,17.0574,17.0772,19100.0
2009-10-09 14:30:00,17.26,17.28,17.18,17.2,11800.0,17.0673,17.0871,16.9882,17.008,11800.0
2009-10-09 15:00:00,17.2,17.37,17.2,17.32,49500.0,17.008,17.1761,17.008,17.1267,49500.0
2009-10-09 15:30:00,17.3,17.42,17.28,17.41,30100.0,17.1069,17.2255,17.0871,17.2156,30100.0
2009-10-12 09:30:00,17.41,17.76,17.41,17.75,42500.0,17.2156,17.5617,17.2156,17.5519,42500.0
2009-10-12 10:00:00,17.76,17.83,17.72,17.82,24900.0,17.5617,17.631,17.5222,17.6211,24900.0
2009-10-12 10:30:00,17.84,17.84,17.63,17.74,20300.0,17.6408,17.6408,17.4332,17.542,20300.0
2009-10-12 11:00:00,17.73,17.78,17.67,17.68,18100.0,17.5321,17.5815,17.4727,17.4826,18100.0
2009-10-12 11:30:00,17.67,17.7,17.61,17.67,21000.0,17.4727,17.5024,17.4134,17.4727,21000.0
2009-10-12 12:00:00,17.69,17.71,17.65,17.68,23700.0,17.4925,17.5123,17.453,17.4826,23700.0
2009-10-12 12:30:00,17.69,17.82,17.68,17.71,26100.0,17.4925,17.6211,17.4826,17.5123,26100.0
2009-10-12 13:00:00,17.67,17.77,17.59,17.66,24200.0,17.4727,17.5716,17.3936,17.4629,24200.0
2009-10-12 13:30:00,17.66,17.72,17.61,17.62,22700.0,17.4629,17.5222,17.4134,17.4233,22700.0
2009-10-12 14:00:00,17.64,17.66,17.51,17.52,29100.0,17.4431,17.4629,17.3145,17.3244,29100.0
2009-10-12 14:30:00,17.52,17.52,17.39,17.43,43200.0,17.3244,17.3244,17.1959,17.2354,43200.0
2009-10-12 15:00:00,17.42,17.44,17.4,17.42,15300.0,17.2255,17.2453,17.2058,17.2255,15300.0
2009-10-12 15:30:00,17.42,17.5,17.42,17.44,62300.0,17.2255,17.3046,17.2255,17.2453,62300.0
2009-10-13 09:30:00,16.23,17.07,16.12,17.03,116900.0,16.0488,16.8794,15.94,16.8399,116900.0
2009-10-13 10:00:00,17.02,17.31,17.0,17.1,52000.0,16.83,17.1168,16.8102,16.9091,52000.0
2009-10-13 10:30:00,17.13,17.13,16.93,17.04,30400.0,16.9388,16.9388,16.741,16.8498,30400.0
2009-10-13 11:00:00,17.02,17.09,16.95,17.07,16900.0,16.83,16.8992,16.7608,16.8794,16900.0
2009-10-13 11:30:00,17.08,17.29,17.08,17.23,10900.0,16.8893,17.097,16.8893,17.0377,10900.0
2009-10-13 12:00:00,17.2,17.22,17.06,17.06,10200.0,17.008,17.0278,16.8696,16.8696,10200.0
2009-10-13 12:30:00,17.05,17.05,16.93,16.98,15800.0,16.8597,16.8597,16.741,16.7904,15800.0
2009-10-13 13:00:00,16.99,17.01,16.96,16.99,15800.0,16.8003,16.8201,16.7707,16.8003,15800.0
2009-10-13 13:30:00,17.0,17.05,16.95,17.05,24100.0,16.8102,16.8597,16.7608,16.8597,24100.0
2009-10-13 14:00:00,17.05,17.08,16.98,17.03,26300.0,16.8597,16.8893,16.7904,16.8399,26300.0
2009-10-13 14:30:00,17.07,17.13,17.01,17.01,11900.0,16.8794,16.9388,16.8201,16.8201,11900.0
2009-10-13 15:00:00,17.0,17.12,16.98,17.06,14000.0,16.8102,16.9289,16.7904,16.8696,14000.0
2009-10-13 15:30:00,17.05,17.1,17.02,17.07,17100.0,16.8597,16.9091,16.83,16.8794,17100.0
2009-10-14 09:30:00,17.27,17.44,17.17,17.44,58600.0,17.0772,17.2453,16.9783,17.2453,58600.0
2009-10-14 10:00:00,17.44,17.46,17.35,17.46,9400.0,17.2453,17.2651,17.1563,17.2651,9400.0
2009-10-14 10:30:00,17.46,17.69,17.44,17.62,28700.0,17.2651,17.4925,17.2453,17.4233,28700.0
2009-10-14 11:00:00,17.66,17.85,17.62,17.71,20300.0,17.4629,17.6507,17.4233,17.5123,20300.0
2009-10-14 11:30:00,17.67,17.67,17.44,17.56,34800.0,17.4727,17.4727,17.2453,17.364,34800.0
2009-10-14 12:00:00,17.55,17.55,17.4,17.5,26700.0,17.3541,17.3541,17.2058,17.3046,26700.0
2009-10-14 12:30:00,17.51,17.51,17.27,17.32,39900.0,17.3145,17.3145,17.0772,17.1267,39900.0
2009-10-14 13:00:00,17.31,17.35,17.27,17.32,41700.0,17.1168,17.1563,17.0772,17.1267,41700.0
2009-10-14 13:30:00,17.3,17.39,17.28,17.34,33700.0,17.1069,17.1959,17.0871,17.1464,33700.0
2009-10-14 14:00:00,17.36,17.37,17.3,17.35,33200.0,17.1662,17.1761,17.1069,17.1563,33200.0
2009-10-14 14:30:00,17.36,17.36,17.31,17.35,33400.0,17.1662,17.1662,17.1168,17.1563,33400.0
2009-10-14 15:00:00,17.35,17.36,17.26,17.3,35200.0,17.1563,17.1662,17.0673,17.1069,35200.0
2009-10-14 15:30:00,17.29,17.33,17.14,17.14,77900.0,17.097,17.1365,16.9487,16.9487,77900.0
2009-10-15 09:30:00,17.08,17.48,17.06,17.28,17300.0,16.8893,17.2849,16.8696,17.0871,17300.0
2009-10-15 10:00:00,17.35,17.37,17.03,17.13,17100.0,17.1563,17.1761,16.8399,16.9388,17100.0
2009-10-15 10:30:00,17.15,17.22,17.1,17.2,6300.0,16.9586,17.0278,16.9091,17.008,6300.0
2009-10-15 11:00:00,17.2,17.2,16.78,16.95,18100.0,17.008,17.008,16.5927,16.7608,18100.0
2009-10-15 11:30:00,16.92,16.94,16.75,16.83,9900.0,16.7311,16.7509,16.563,16.6421,9900.0
2009-10-15 12:00:00,16.8,16.86,16.75,16.82,6500.0,16.6125,16.6718,16.563,16.6322,6500.0
2009-10-15 12:30:00,16.8,16.91,16.8,16.9,8400.0,16.6125,16.7212,16.6125,16.7113,8400.0
2009-10-15 13:00:00,16.91,16.91,16.87,16.88,7000.0,16.7212,16.7212,16.6817,16.6916,7000.0
2009-10-15 13:30:00,16.88,16.9,16.85,16.9,10900.0,16.6916,16.7113,16.6619,16.7113,10900.0
2009-10-15 14:00:00,16.9,17.02,16.9,17.0,15800.0,16.7113,16.83,16.7113,16.8102,15800.0
2009-10-15 14:30:00,17.0,17.08,16.96,17.07,32300.0,16.8102,16.8893,16.7707,16.8794,32300.0
2009-10-15 15:00:00,17.07,17.26,17.07,17.21,15400.0,16.8794,17.0673,16.8794,17.0179,15400.0
2009-10-15 15:30:00,17.19,17.32,17.17,17.18,18900.0,16.9981,17.1267,16.9783,16.9882,18900.0
2009-10-16 09:30:00,17.11,17.24,16.75,16.87,38100.0,16.919,17.0475,16.563,16.6817,38100.0
2009-10-16 10:00:00,16.88,16.96,16.75,16.94,18700.0,16.6916,16.7707,16.563,16.7509,18700.0
2009-10-16 10:30:00,16.98,17.01,16.98,17.0,12100.0,16.7904,16.8201,16.7904,16.8102,12100.0
2009-10-16 11:00:00,17.0,17.04,17.0,17.03,6300.0,16.8102,16.8498,16.8102,16.8399,6300.0
2009-10-16 11:30:00,17.02,17.02,17.0,17.0,3800.0,16.83,16.83,16.8102,16.8102,3800.0
2009-10-16 12:00:00,17.0,17.02,17.0,17.0,3400.0,16.8102,16.83,16.8102,16.8102,3400.0
2009-10-16 12:30:00,17.0,17.01,16.91,16.92,7500.0,16.8102,16.8201,16.7212,16.7311,7500.0
2009-10-16 13:00:00,16.93,17.05,16.9,17.03,4900.0,16.741,16.8597,16.7113,16.8399,4900.0
2009-10-16 13:30:00,17.05,17.05,16.99,17.01,7100.0,16.8597,16.8597,16.8003,16.8201,7100.0
2009-10-16 14:00:00,17.01,17.01,17.0,17.0,2900.0,16.8201,16.8201,16.8102,16.8102,2900.0
2009-10-16 14:30:00,17.0,17.01,16.83,16.84,37300.0,16.8102,16.8201,16.6421,16.652,37300.0
2009-10-16 15:00:00,16.84,16.9,16.78,16.86,53400.0,16.652,16.7113,16.5927,16.6718,53400.0
2009-10-16 15:30:00,16.88,16.93,16.63,16.67,58300.0,16.6916,16.741,16.4444,16.4839,58300.0
2009-10-19 09:30:00,16.79,16.92,16.57,16.77,22400.0,16.6026,16.7311,16.385,16.5828,22400.0
2009-10-19 10:00:00,16.72,16.85,16.67,16.82,16400.0,16.5334,16.6619,16.4839,16.6322,16400.0
2009-10-19 10:30:00,16.8,17.06,16.78,17.06,11700.0,16.6125,16.8696,16.5927,16.8696,11700.0
2009-10-19 11:00:00,17.04,17.1,16.97,17.1,7200.0,16.8498,16.9091,16.7806,16.9091,7200.0
2009-10-19 11:30:00,17.11,17.17,16.99,17.02,11700.0,16.919,16.9783,16.8003,16.83,11700.0
2009-10-19 12:00:00,17.05,17.05,16.95,16.95,4600.0,16.8597,16.8597,16.7608,16.7608,4600.0
2009-10-19 12:30:00,16.97,17.0,16.88,16.95,8600.0,16.7806,16.8102,16.6916,16.7608,8600.0
2009-10-19 13:00:00,16.95,17.04,16.84,16.99,7800.0,16.7608,16.8498,16.652,16.8003,7800.0
2009-10-19 13:30:00,16.98,17.0,16.91,16.95,6600.0,16.7904,16.8102,16.7212,16.7608,6600.0
2009-10-19 14:00:00,16.95,16.98,16.92,16.95,6600.0,16.7608,16.7904,16.7311,16.7608,6600.0
2009-10-19 14:30:00,16.95,17.0,16.92,16.98,6900.0,16.7608,16.8102,16.7311,16.7904,6900.0
2009-10-19 15:00:00,17.0,17.0,16.91,16.95,8200.0,16.8102,16.8102,16.7212,16.7608,8200.0
2009-10-19 15:30:00,16.94,16.99,16.92,16.94,19600.0,16.7509,16.8003,16.7311,16.7509,19600.0
2009-10-20 09:30:00,16.99,17.28,16.69,16.98,11100.0,16.8003,17.0871,16.5037,16.7904,11100.0
2009-10-20 10:00:00,17.03,17.04,16.7,16.7,20500.0,16.8399,16.8498,16.5136,16.5136,20500.0
2009-10-20 10:30:00,16.68,16.84,16.6,16.72,10400.0,16.4938,16.652,16.4147,16.5334,10400.0
2009-10-20 11:00:00,16.7,16.7,16.54,16.54,6200.0,16.5136,16.5136,16.3554,16.3554,6200.0
2009-10-20 11:30:00,16.53,16.53,16.3,16.32,10700.0,16.3455,16.3455,16.118,16.1378,10700.0
2009-10-20 12:00:00,16.32,16.32,15.99,16.12,23000.0,16.1378,16.1378,15.8115,15.94,23000.0
2009-10-20 12:30:00,16.09,16.16,16.04,16.13,10100.0,15.9104,15.9796,15.8609,15.9499,10100.0
2009-10-20 13:00:00,16.12,16.38,16.12,16.32,11200.0,15.94,16.1971,15.94,16.1378,11200.0
2009-10-20 13:30:00,16.33,16.34,16.22,16.22,5900.0,16.1477,16.1576,16.0389,16.0389,5900.0
2009-10-20 14:00:00,16.23,16.3,16.21,16.3,9800.0,16.0488,16.118,16.029,16.118,9800.0
2009-10-20 14:30:00,16.28,16.4,16.24,16.39,6800.0,16.0983,16.2169,16.0587,16.207,6800.0
2009-10-20 15:00:00,16.39,16.51,16.38,16.51,10200.0,16.207,16.3257,16.1971,16.3257,10200.0
2009-10-20 15:30:00,16.52,16.52,16.4,16.46,18000.0,16.3356,16.3356,16.2169,16.2763,18000.0
2009-10-21 09:30:00,16.38,16.72,16.37,16.57,14800.0,16.1971,16.5334,16.1873,16.385,14800.0
2009-10-21 10:00:00,16.58,16.91,16.57,16.89,9400.0,16.3949,16.7212,16.385,16.7015,9400.0
2009-10-21 10:30:00,16.95,17.08,16.82,16.98,17800.0,16.7608,16.8893,16.6322,16.7904,17800.0
2009-10-21 11:00:00,17.02,17.06,16.91,17.04,14500.0,16.83,16.8696,16.7212,16.8498,14500.0
2009-10-21 11:30:00,17.03,17.1,17.0,17.0,15400.0,16.8399,16.9091,16.8102,16.8102,15400.0
2009-10-21 12:00:00,16.99,17.05,16.92,16.95,32100.0,16.8003,16.8597,16.7311,16.7608,32100.0
2009-10-21 12:30:00,16.97,17.0,16.95,16.96,25100.0,16.7806,16.8102,16.7608,16.7707,25100.0
2009-10-21 13:00:00,16.95,17.0,16.84,16.92,27100.0,16.7608,16.8102,16.652,16.7311,27100.0
2009-10-21 13:30:00,16.95,17.09,16.92,17.03,26500.0,16.7608,16.8992,16.7311,16.8399,26500.0
2009-10-21 14:00:00,17.04,17.1,16.93,16.97,21500.0,16.8498,16.9091,16.741,16.7806,21500.0
2009-10-21 14:30:00,16.97,16.97,16.9,16.94,12500.0,16.7806,16.7806,16.7113,16.7509,12500.0
2009-10-21 15:00:00,16.94,16.95,16.63,16.65,85000.0,16.7509,16.7608,16.4444,16.4641,85000.0
2009-10-21 15:30:00,16.62,16.63,16.06,16.11,63000.0,16.4345,16.4444,15.8807,15.9302,63000.0
2009-10-22 09:30:00,16.18,16.59,16.18,16.48,22400.0,15.9994,16.4048,15.9994,16.296,22400.0
2009-10-22 10:00:00,16.48,16.56,16.38,16.51,37900.0,16.296,16.3751,16.1971,16.3257,37900.0
2009-10-22 10:30:00,16.52,16.54,16.44,16.5,15400.0,16.3356,16.3554,16.2565,16.3158,15400.0
2009-10-22 11:00:00,16.52,16.53,16.42,16.42,7900.0,16.3356,16.3455,16.2367,16.2367,7900.0
2009-10-22 11:30:00,16.42,16.53,16.42,16.47,7400.0,16.2367,16.3455,16.2367,16.2861,7400.0
2009-10-22 12:00:00,16.5,16.52,16.46,16.48,5700.0,16.3158,16.3356,16.2763,16.296,5700.0
2009-10-22 12:30:00,16.49,16.51,16.44,16.48,24600.0,16.3059,16.3257,16.2565,16.296,24600.0
2009-10-22 13:00:00,16.48,16.51,16.45,16.49,7900.0,16.296,16.3257,16.2664,16.3059,7900.0
2009-10-22 13:30:00,16.5,16.61,16.47,16.51,9000.0,16.3158,16.4246,16.2861,16.3257,9000.0
2009-10-22 14:00:00,16.52,16.83,16.52,16.79,10100.0,16.3356,16.6421,16.3356,16.6026,10100.0
2009-10-22 14:30:00,16.78,16.79,16.71,16.78,6800.0,16.5927,16.6026,16.5235,16.5927,6800.0
2009-10-22 15:00:00,16.76,16.93,16.75,16.9,11500.0,16.5729,16.741,16.563,16.7113,11500.0
2009-10-22 15:30:00,16.89,16.91,16.8,16.87,24000.0,16.7015,16.7212,16.6125,16.6817,24000.0
2009-10-23 09:30:00,16.95,16.95,16.72,16.81,10100.0,16.7608,16.7608,16.5334,16.6223,10100.0
2009-10-23 10:00:00,16.85,16.85,16.45,16.58,12100.0,16.6619,16.6619,16.2664,16.3949,12100.0
2009-10-23 10:30:00,16.62,16.62,16.25,16.29,14200.0,16.4345,16.4345,16.0686,16.1082,14200.0
2009-10-23 11:00:00,16.29,16.36,16.15,16.27,24000.0,16.1082,16.1774,15.9697,16.0884,24000.0
2009-10-23 11:30:00,16.26,16.46,16.26,16.31,6300.0,16.0785,16.2763,16.0785,16.1279,6300.0
2009-10-23 12:00:00,16.38,16.47,16.29,16.33,22800.0,16.1971,16.2861,16.1082,16.1477,22800.0
2009-10-23 12:30:00,16.38,16.46,16.27,16.38,19600.0,16.1971,16.2763,16.0884,16.1971,19600.0
2009-10-23 13:00:00,16.35,16.38,16.27,16.27,2300.0,16.1675,16.1971,16.0884,16.0884,2300.0
2009-10-23 13:30:00,16.25,16.25,16.15,16.24,21800.0,16.0686,16.0686,15.9697,16.0587,21800.0
2009-10-23 14:00:00,16.24,16.24,16.09,16.13,18700.0,16.0587,16.0587,15.9104,15.9499,18700.0
2009-10-23 14:30:00,16.1,16.12,16.03,16.04,10400.0,15.9203,15.94,15.8511,15.8609,10400.0
2009-10-23 15:00:00,16.03,16.13,16.01,16.01,11800.0,15.8511,15.9499,15.8313,15.8313,11800.0
2009-10-23 15:30:00,16.02,16.08,15.91,16.01,53000.0,15.8412,15.9005,15.7324,15.8313,53000.0
2009-10-26 09:30:00,15.95,16.56,15.85,16.55,23800.0,15.7719,16.3751,15.6731,16.3652,23800.0
2009-10-26 10:00:00,16.59,16.66,16.53,16.62,9400.0,16.4048,16.474,16.3455,16.4345,9400.0
2009-10-26 10:30:00,16.55,16.64,16.39,16.39,13500.0,16.3652,16.4542,16.207,16.207,13500.0
2009-10-26 11:00:00,16.4,16.47,16.33,16.37,5200.0,16.2169,16.2861,16.1477,16.1873,5200.0
2009-10-26 11:30:00,16.3,16.3,16.0,16.07,7700.0,16.118,16.118,15.8214,15.8906,7700.0
2009-10-26 12:00:00,16.05,16.15,15.9,16.1,8100.0,15.8708,15.9697,15.7225,15.9203,8100.0
2009-10-26 12:30:00,16.11,16.2,16.01,16.18,4700.0,15.9302,16.0192,15.8313,15.9994,4700.0
2009-10-26 13:00:00,16.12,16.17,15.96,16.08,8800.0,15.94,15.9895,15.7818,15.9005,8800.0
2009-10-26 13:30:00,16.14,16.26,16.11,16.11,5000.0,15.9598,16.0785,15.9302,15.9302,5000.0
2009-10-26 14:00:00,16.09,16.15,16.0,16.06,7700.0,15.9104,15.9697,15.8214,15.8807,7700.0
2009-10-26 14:30:00,16.06,16.1,15.99,16.03,8700.0,15.8807,15.9203,15.8115,15.8511,8700.0
2009-10-26 15:00:00,16.0,16.0,15.88,15.88,12100.0,15.8214,15.8214,15.7027,15.7027,12100.0
2009-10-26 15:30:00,15.9,15.97,15.87,15.91,18400.0,15.7225,15.7917,15.6928,15.7324,18400.0
2009-10-27 09:30:00,15.91,16.12,15.6,15.75,10100.0,15.7324,15.94,15.4259,15.5742,10100.0
2009-10-27 10:00:00,15.72,15.75,15.63,15.75,21000.0,15.5445,15.5742,15.4555,15.5742,21000.0
2009-10-27 10:30:00,15.75,15.79,15.65,15.72,40100.0,15.5742,15.6137,15.4753,15.5445,40100.0
2009-10-27 11:00:00,15.72,15.75,15.69,15.75,9300.0,15.5445,15.5742,15.5148,15.5742,9300.0
2009-10-27 11:30:00,15.73,15.75,15.69,15.74,11400.0,15.5544,15.5742,15.5148,15.5643,11400.0
2009-10-27 12:00:00,15.74,15.8,15.74,15.76,14600.0,15.5643,15.6236,15.5643,15.5841,14600.0
2009-10-27 12:30:00,15.75,15.76,15.71,15.75,22000.0,15.5742,15.5841,15.5346,15.5742,22000.0
2009-10-27 13:00:00,15.74,15.75,15.69,15.72,12900.0,15.5643,15.5742,15.5148,15.5445,12900.0
2009-10-27 13:30:00,15.74,15.77,15.7,15.77,7400.0,15.5643,15.594,15.5247,15.594,7400.0
2009-10-27 14:00:00,15.75,15.79,15.7,15.76,20700.0,15.5742,15.6137,15.5247,15.5841,20700.0
2009-10-27 14:30:00,15.71,15.72,15.69,15.69,20000.0,15.5346,15.5445,15.5148,15.5148,20000.0
2009-10-27 15:00:00,15.69,15.7,15.6,15.66,18000.0,15.5148,15.5247,15.4259,15.4852,18000.0
2009-10-27 15:30:00,15.68,15.74,15.64,15.73,36800.0,15.505,15.5643,15.4654,15.5544,36800.0
2009-10-28 09:30:00,15.63,15.77,15.55,15.65,7700.0,15.4555,15.594,15.3764,15.4753,7700.0
2009-10-28 10:00:00,15.67,15.82,15.64,15.73,30600.0,15.4951,15.6434,15.4654,15.5544,30600.0
2009-10-28 10:30:00,15.71,15.74,15.65,15.69,30700.0,15.5346,15.5643,15.4753,15.5148,30700.0
2009-10-28 11:00:00,15.69,15.71,15.67,15.71,14700.0,15.5148,15.5346,15.4951,15.5346,14700.0
2009-10-28 11:30:00,15.71,15.77,15.69,15.76,14700.0,15.5346,15.594,15.5148,15.5841,14700.0
2009-10-28 12:00:00,15.75,15.77,15.65,15.67,29200.0,15.5742,15.594,15.4753,15.4951,29200.0
2009-10-28 12:30:00,15.68,15.7,15.63,15.64,19100.0,15.505,15.5247,15.4555,15.4654,19100.0
2009-10-28 13:00:00,15.64,15.75,15.63,15.7,13400.0,15.4654,15.5742,15.4555,15.5247,13400.0
2009-10-28 13:30:00,15.7,15.7,15.63,15.65,9800.0,15.5247,15.5247,15.4555,15.4753,9800.0
2009-10-28 14:00:00,15.63,15.65,15.5,15.54,32300.0,15.4555,15.4753,15.327,15.3665,32300.0
2009-10-28 14:30:00,15.52,15.52,15.41,15.47,32800.0,15.3467,15.3467,15.238,15.2973,32800.0
2009-10-28 15:00:00,15.47,15.55,15.4,15.43,23700.0,15.2973,15.3764,15.2281,15.2578,23700.0
2009-10-28 15:30:00,15.43,15.51,15.38,15.4,56200.0,15.2578,15.3369,15.2083,15.2281,56200.0
2009-10-29 09:30:00,15.48,15.82,15.4,15.67,14400.0,15.3072,15.6434,15.2281,15.4951,14400.0
2009-10-29 10:00:00,15.69,15.77,15.64,15.75,18900.0,15.5148,15.594,15.4654,15.5742,18900.0
2009-10-29 10:30:00,15.73,15.81,15.66,15.75,8700.0,15.5544,15.6335,15.4852,15.5742,8700.0
2009-10-29 11:00:00,15.78,15.87,15.77,15.84,5500.0,15.6038,15.6928,15.594,15.6632,5500.0
2009-10-29 11:30:00,15.81,15.89,15.76,15.76,4400.0,15.6335,15.7126,15.5841,15.5841,4400.0
2009-10-29 12:00:00,15.77,15.81,15.74,15.8,2300.0,15.594,15.6335,15.5643,15.6236,2300.0
2009-10-29 12:30:00,15.77,15.82,15.77,15.81,1800.0,15.594,15.6434,15.594,15.6335,1800.0
2009-10-29 13:00:00,15.81,15.81,15.75,15.77,3000.0,15.6335,15.6335,15.5742,15.594,3000.0
2009-10-29 13:30:00,15.79,15.87,15.79,15.85,4400.0,15.6137,15.6928,15.6137,15.6731,4400.0
2009-10-29 14:00:00,15.86,15.89,15.82,15.89,3900.0,15.683,15.7126,15.6434,15.7126,3900.0
2009-10-29 14:30:00,15.87,15.89,15.86,15.86,1600.0,15.6928,15.7126,15.683,15.683,1600.0
2009-10-29 15:00:00,15.86,15.88,15.82,15.83,3700.0,15.683,15.7027,15.6434,15.6533,3700.0
2009-10-29 15:30:00,15.84,15.89,15.79,15.88,25700.0,15.6632,15.7126,15.6137,15.7027,25700.0
2009-10-30 09:30:00,15.81,15.88,15.62,15.69,14200.0,15.6335,15.7027,15.4456,15.5148,14200.0
2009-10-30 10:00:00,15.71,16.08,15.71,15.86,41600.0,15.5346,15.9005,15.5346,15.683,41600.0
2009-10-30 10:30:00,15.86,15.86,15.66,15.84,11800.0,15.683,15.683,15.4852,15.6632,11800.0
2009-10-30 11:00:00,15.8,15.86,15.8,15.81,15800.0,15.6236,15.683,15.6236,15.6335,15800.0
2009-10-30 11:30:00,15.81,15.81,15.66,15.67,12000.0,15.6335,15.6335,15.4852,15.4951,12000.0
2009-10-30 12:00:00,15.67,15.7,15.53,15.53,7600.0,15.4951,15.5247,15.3566,15.3566,7600.0
2009-10-30 12:30:00,15.53,15.6,15.49,15.49,16600.0,15.3566,15.4259,15.3171,15.3171,16600.0
2009-10-30 13:00:00,15.44,15.44,15.05,15.09,17100.0,15.2676,15.2676,14.882,14.9215,17100.0
2009-10-30 13:30:00,15.09,15.09,15.0,15.09,10800.0,14.9215,14.9215,14.8326,14.9215,10800.0
2009-10-30 14:00:00,15.09,15.3,15.08,15.21,7300.0,14.9215,15.1292,14.9117,15.0402,7300.0
2009-10-30 14:30:00,15.2,15.23,15.15,15.23,3500.0,15.0303,15.06,14.9809,15.06,3500.0
2009-10-30 15:00:00,15.17,15.17,15.05,15.15,9400.0,15.0007,15.0007,14.882,14.9809,9400.0
2009-10-30 15:30:00,15.14,15.28,15.13,15.13,20400.0,14.971,15.1094,14.9611,14.9611,20400.0
2009-11-02 09:30:00,15.13,15.16,14.82,15.0,26200.0,14.9611,14.9908,14.6546,14.8326,26200.0
2009-11-02 10:00:00,15.04,15.45,15.04,15.39,9500.0,14.8721,15.2775,14.8721,15.2182,9500.0
2009-11-02 10:30:00,15.42,15.65,15.42,15.6,13100.0,15.2479,15.4753,15.2479,15.4259,13100.0
2009-11-02 11:00:00,15.6,15.61,15.45,15.46,11500.0,15.4259,15.4357,15.2775,15.2874,11500.0
2009-11-02 11:30:00,15.45,15.53,15.42,15.49,2900.0,15.2775,15.3566,15.2479,15.3171,2900.0
2009-11-02 12:00:00,15.47,15.56,15.4,15.41,27300.0,15.2973,15.3863,15.2281,15.238,27300.0
2009-11-02 12:30:00,15.4,15.4,15.09,15.14,12700.0,15.2281,15.2281,14.9215,14.971,12700.0
2009-11-02 13:00:00,15.11,15.3,15.1,15.21,5000.0,14.9413,15.1292,14.9314,15.0402,5000.0
2009-11-02 13:30:00,15.22,15.22,15.07,15.1,3600.0,15.0501,15.0501,14.9018,14.9314,3600.0
2009-11-02 14:00:00,15.07,15.28,15.07,15.28,2700.0,14.9018,15.1094,14.9018,15.1094,2700.0
2009-11-02 14:30:00,15.3,15.45,15.27,15.4,6200.0,15.1292,15.2775,15.0995,15.2281,6200.0
2009-11-02 15:00:00,15.42,15.42,15.16,15.24,6600.0,15.2479,15.2479,14.9908,15.0699,6600.0
2009-11-02 15:30:00,15.27,15.4,15.24,15.39,10600.0,15.0995,15.2281,15.0699,15.2182,10600.0
2009-11-03 09:30:00,14.86,15.21,14.62,14.98,51900.0,14.6941,15.0402,14.4568,14.8128,51900.0
2009-11-03 10:00:00,14.95,15.24,14.95,15.09,14300.0,14.7831,15.0699,14.7831,14.9215,14300.0
2009-11-03 10:30:00,15.19,15.28,15.07,15.21,7400.0,15.0204,15.1094,14.9018,15.0402,7400.0
2009-11-03 11:00:00,15.21,15.26,15.13,15.16,5900.0,15.0402,15.0896,14.9611,14.9908,5900.0
2009-11-03 11:30:00,15.18,15.26,15.16,15.24,2100.0,15.0105,15.0896,14.9908,15.0699,2100.0
2009-11-03 12:00:00,15.26,15.38,15.24,15.33,3600.0,15.0896,15.2083,15.0699,15.1589,3600.0
2009-11-03 12:30:00,15.33,15.43,15.33,15.39,1000.0,15.1589,15.2578,15.1589,15.2182,1000.0
2009-11-03 13:00:00,15.3,15.35,15.2,15.27,1800.0,15.1292,15.1786,15.0303,15.0995,1800.0
2009-11-03 13:30:00,15.29,15.39,15.26,15.39,1400.0,15.1193,15.2182,15.0896,15.2182,1400.0
2009-11-03 14:00:00,15.42,15.6,15.42,15.6,10300.0,15.2479,15.4259,15.2479,15.4259,10300.0
2009-11-03 14:30:00,15.6,15.66,15.57,15.64,31500.0,15.4259,15.4852,15.3962,15.4654,31500.0
2009-11-03 15:00:00,15.62,15.66,15.58,15.66,23200.0,15.4456,15.4852,15.4061,15.4852,23200.0
2009-11-03 15:30:00,15.66,15.78,15.59,15.76,42500.0,15.4852,15.6038,15.416,15.5841,42500.0
2009-11-04 09:30:00,15.78,16.0,15.74,15.82,16800.0,15.6038,15.8214,15.5643,15.6434,16800.0
2009-11-04 10:00:00,15.82,15.85,15.67,15.84,12200.0,15.6434,15.6731,15.4951,15.6632,12200.0
2009-11-04 10:30:00,15.85,16.03,15.85,16.01,7600.0,15.6731,15.8511,15.6731,15.8313,7600.0
2009-11-04 11:00:00,15.98,15.99,15.9,15.98,6400.0,15.8016,15.8115,15.7225,15.8016,6400.0
2009-11-04 11:30:00,15.94,15.98,15.85,15.91,8600.0,15.7621,15.8016,15.6731,15.7324,8600.0
2009-11-04 12:00:00,15.89,15.95,15.8,15.84,7900.0,15.7126,15.7719,15.6236,15.6632,7900.0
2009-11-04 12:30:00,15.87,16.0,15.87,15.98,24400.0,15.6928,15.8214,15.6928,15.8016,24400.0
2009-11-04 13:00:00,15.97,16.01,15.93,15.98,11900.0,15.7917,15.8313,15.7522,15.8016,11900.0
2009-11-04 13:30:00,15.96,16.04,15.96,15.99,7900.0,15.7818,15.8609,15.7818,15.8115,7900.0
2009-11-04 14:00:00,16.0,16.21,15.92,15.94,5400.0,15.8214,16.029,15.7423,15.7621,5400.0
2009-11-04 14:30:00,15.93,16.19,15.91,16.19,3500.0,15.7522,16.0093,15.7324,16.0093,3500.0
2009-11-04 15:00:00,16.15,16.2,16.06,16.1,16400.0,15.9697,16.0192,15.8807,15.9203,16400.0
2009-11-04 15:30:00,16.09,16.1,15.89,15.96,43800.0,15.9104,15.9203,15.7126,15.7818,43800.0
2009-11-05 09:30:00,16.07,16.62,15.96,16.6,15500.0,15.8906,16.4345,15.7818,16.4147,15500.0
2009-11-05 10:00:00,16.61,16.78,16.4,16.42,11300.0,16.4246,16.5927,16.2169,16.2367,11300.0
2009-11-05 10:30:00,16.42,16.63,16.39,16.56,19200.0,16.2367,16.4444,16.207,16.3751,19200.0
2009-11-05 11:00:00,16.61,16.63,16.57,16.6,7200.0,16.4246,16.4444,16.385,16.4147,7200.0
2009-11-05 11:30:00,16.59,16.63,16.49,16.63,9100.0,16.4048,16.4444,16.3059,16.4444,9100.0
2009-11-05 12:00:00,16.63,16.88,16.61,16.88,15400.0,16.4444,16.6916,16.4246,16.6916,15400.0
2009-11-05 12:30:00,16.84,16.95,16.78,16.82,10000.0,16.652,16.7608,16.5927,16.6322,10000.0
2009-11-05 13:00:00,16.85,16.91,16.74,16.77,5500.0,16.6619,16.7212,16.5531,16.5828,5500.0
2009-11-05 13:30:00,16.75,16.84,16.7,16.8,6200.0,16.563,16.652,16.5136,16.6125,6200.0
2009-11-05 14:00:00,16.81,16.82,16.67,16.8,10500.0,16.6223,16.6322,16.4839,16.6125,10500.0
2009-11-05 14:30:00,16.82,16.94,16.75,16.93,32700.0,16.6322,16.7509,16.563,16.741,32700.0
2009-11-05 15:00:00,16.94,17.0,16.93,16.99,15900.0,16.7509,16.8102,16.741,16.8003,15900.0
2009-11-05 15:30:00,17.0,17.02,16.94,17.0,58700.0,16.8102,16.83,16.7509,16.8102,58700.0
2009-11-06 09:30:00,16.77,17.15,16.41,17.04,12800.0,16.5828,16.9586,16.2268,16.8498,12800.0
2009-11-06 10:00:00,17.01,17.04,16.88,16.88,7800.0,16.8201,16.8498,16.6916,16.6916,7800.0
2009-11-06 10:30:00,16.75,16.94,16.67,16.93,7500.0,16.563,16.7509,16.4839,16.741,7500.0
2009-11-06 11:00:00,16.93,16.94,16.87,16.87,6600.0,16.741,16.7509,16.6817,16.6817,6600.0
2009-11-06 11:30:00,16.9,17.03,16.9,16.92,30400.0,16.7113,16.8399,16.7113,16.7311,30400.0
2009-11-06 12:00:00,16.95,17.03,16.93,16.98,13100.0,16.7608,16.8399,16.741,16.7904,13100.0
2009-11-06 12:30:00,16.98,16.98,16.8,16.83,4800.0,16.7904,16.7904,16.6125,16.6421,4800.0
2009-11-06 13:00:00,16.83,16.89,16.77,16.89,2500.0,16.6421,16.7015,16.5828,16.7015,2500.0
2009-11-06 13:30:00,16.89,16.96,16.77,16.77,5500.0,16.7015,16.7707,16.5828,16.5828,5500.0
2009-11-06 14:00:00,16.77,16.78,16.71,16.77,4000.0,16.5828,16.5927,16.5235,16.5828,4000.0
2009-11-06 14:30:00,16.78,16.93,16.78,16.9,6500.0,16.5927,16.741,16.5927,16.7113,6500.0
2009-11-06 15:00:00,16.9,16.96,16.88,16.95,9800.0,16.7113,16.7707,16.6916,16.7608,9800.0
2009-11-06 15:30:00,16.95,17.04,16.89,17.01,28000.0,16.7608,16.8498,16.7015,16.8201,28000.0
2009-11-09 09:30:00,17.11,17.25,16.81,17.22,17300.0,16.919,17.0574,16.6223,17.0278,17300.0
2009-11-09 10:00:00,17.22,17.49,17.2,17.45,28600.0,17.0278,17.2948,17.008,17.2552,28600.0
2009-11-09 10:30:00,17.45,17.45,17.35,17.45,19400.0,17.2552,17.2552,17.1563,17.2552,19400.0
2009-11-09 11:00:00,17.45,17.45,17.38,17.45,11000.0,17.2552,17.2552,17.186,17.2552,11000.0
2009-11-09 11:30:00,17.45,17.47,17.42,17.44,10800.0,17.2552,17.275,17.2255,17.2453,10800.0
2009-11-09 12:00:00,17.41,17.49,17.38,17.45,10400.0,17.2156,17.2948,17.186,17.2552,10400.0
2009-11-09 12:30:00,17.46,17.49,17.36,17.37,6700.0,17.2651,17.2948,17.1662,17.1761,6700.0
2009-11-09 13:00:00,17.36,17.36,17.29,17.3,6700.0,17.1662,17.1662,17.097,17.1069,6700.0
2009-11-09 13:30:00,17.3,17.37,17.3,17.3,5400.0,17.1069,17.1761,17.1069,17.1069,5400.0
2009-11-09 14:00:00,17.3,17.33,17.27,17.31,4200.0,17.1069,17.1365,17.0772,17.1168,4200.0
2009-11-09 14:30:00,17.31,17.33,17.28,17.3,6900.0,17.1168,17.1365,17.0871,17.1069,6900.0
2009-11-09 15:00:00,17.32,17.34,17.3,17.3,20400.0,17.1267,17.1464,17.1069,17.1069,20400.0
2009-11-09 15:30:00,17.3,17.35,17.3,17.35,45200.0,17.1069,17.1563,17.1069,17.1563,45200.0
2009-11-10 09:30:00,17.32,17.5,17.2,17.4,41400.0,17.1267,17.3046,17.008,17.2058,41400.0
2009-11-10 10:00:00,17.39,17.44,17.26,17.28,19300.0,17.1959,17.2453,17.0673,17.0871,19300.0
2009-11-10 10:30:00,17.27,17.28,17.17,17.24,24900.0,17.0772,17.0871,16.9783,17.0475,24900.0
2009-11-10 11:00:00,17.3,17.3,17.07,17.1,10700.0,17.1069,17.1069,16.8794,16.9091,10700.0
2009-11-10 11:30:00,17.13,17.32,17.02,17.25,18500.0,16.9388,17.1267,16.83,17.0574,18500.0
2009-11-10 12:00:00,17.22,17.25,17.16,17.17,8000.0,17.0278,17.0574,16.9684,16.9783,8000.0
2009-11-10 12:30:00,17.17,17.5,17.16,17.5,15200.0,16.9783,17.3046,16.9684,17.3046,15200.0
2009-11-10 13:00:00,17.46,17.5,17.41,17.48,17900.0,17.2651,17.3046,17.2156,17.2849,17900.0
2009-11-10 13:30:00,17.45,17.54,17.44,17.5,15100.0,17.2552,17.3442,17.2453,17.3046,15100.0
2009-11-10 14:00:00,17.5,17.67,17.46,17.65,59800.0,17.3046,17.4727,17.2651,17.453,59800.0
2009-11-10 14:30:00,17.64,17.94,17.64,17.78,65700.0,17.4431,17.7397,17.4431,17.5815,65700.0
2009-11-10 15:00:00,17.79,17.82,17.69,17.71,24600.0,17.5914,17.6211,17.4925,17.5123,24600.0
2009-11-10 15:30:00,17.71,17.83,17.69,17.8,37600.0,17.5123,17.631,17.4925,17.6013,37600.0
2009-11-11 09:30:00,17.87,17.89,17.56,17.56,17200.0,17.6705,17.6903,17.364,17.364,17200.0
2009-11-11 10:00:00,17.56,17.76,17.4,17.71,113200.0,17.364,17.5617,17.2058,17.5123,113200.0
2009-11-11 10:30:00,17.7,17.76,17.17,17.26,20900.0,17.5024,17.5617,16.9783,17.0673,20900.0
2009-11-11 11:00:00,17.27,17.39,17.23,17.3,17800.0,17.0772,17.1959,17.0377,17.1069,17800.0
2009-11-11 11:30:00,17.29,17.4,17.24,17.4,18500.0,17.097,17.2058,17.0475,17.2058,18500.0
2009-11-11 12:00:00,17.37,17.39,17.26,17.28,6800.0,17.1761,17.1959,17.0673,17.0871,6800.0
2009-11-11 12:30:00,17.31,17.46,17.28,17.44,7000.0,17.1168,17.2651,17.0871,17.2453,7000.0
2009-11-11 13:00:00,17.41,17.47,17.36,17.43,7100.0,17.2156,17.275,17.1662,17.2354,7100.0
2009-11-11 13:30:00,17.44,17.46,17.31,17.4,18700.0,17.2453,17.2651,17.1168,17.2058,18700.0
2009-11-11 14:00:00,17.4,17.5,17.4,17.42,9000.0,17.2058,17.3046,17.2058,17.2255,9000.0
2009-11-11 14:30:00,17.4,17.5,17.4,17.46,4800.0,17.2058,17.3046,17.2058,17.2651,4800.0
2009-11-11 15:00:00,17.44,17.5,17.34,17.45,8100.0,17.2453,17.3046,17.1464,17.2552,8100.0
2009-11-11 15:30:00,17.49,17.5,17.46,17.5,15800.0,17.2948,17.3046,17.2651,17.3046,15800.0
2009-11-12 09:30:00,17.5,17.64,17.2,17.27,16100.0,17.3046,17.4431,17.008,17.0772,16100.0
2009-11-12 10:00:00,17.35,17.35,17.2,17.29,3800.0,17.1563,17.1563,17.008,17.097,3800.0
2009-11-12 10:30:00,17.28,17.44,17.28,17.28,4800.0,17.0871,17.2453,17.0871,17.0871,4800.0
2009-11-12 11:00:00,17.26,17.26,16.83,16.83,9600.0,17.0673,17.0673,16.6421,16.6421,9600.0
2009-11-12 11:30:00,16.83,16.88,16.76,16.86,10400.0,16.6421,16.6916,16.5729,16.6718,10400.0
2009-11-12 12:00:00,16.86,17.02,16.86,17.01,2500.0,16.6718,16.83,16.6718,16.8201,2500.0
2009-11-12 12:30:00,17.0,17.07,16.99,17.06,6200.0,16.8102,16.8794,16.8003,16.8696,6200.0
2009-11-12 13:00:00,17.06,17.07,16.95,16.95,4200.0,16.8696,16.8794,16.7608,16.7608,4200.0
2009-11-12 13:30:00,16.94,17.01,16.91,17.0,4900.0,16.7509,16.8201,16.7212,16.8102,4900.0
2009-11-12 14:00:00,16.99,17.06,16.99,17.02,6200.0,16.8003,16.8696,16.8003,16.83,6200.0
2009-11-12 14:30:00,17.04,17.14,17.04,17.11,19000.0,16.8498,16.9487,16.8498,16.919,19000.0
2009-11-12 15:00:00,17.09,17.17,17.07,17.12,25000.0,16.8992,16.9783,16.8794,16.9289,25000.0
2009-11-12 15:30:00,17.12,17.12,16.91,17.06,35100.0,16.9289,16.9289,16.7212,16.8696,35100.0
2009-11-13 09:30:00,17.17,17.17,16.41,16.95,20400.0,16.9783,16.9783,16.2268,16.7608,20400.0
2009-11-13 10:00:00,16.95,17.17,16.92,17.16,10000.0,16.7608,16.9783,16.7311,16.9684,10000.0
2009-11-13 10:30:00,17.14,17.53,17.14,17.45,9200.0,16.9487,17.3343,16.9487,17.2552,9200.0
2009-11-13 11:00:00,17.41,17.66,17.41,17.66,11600.0,17.2156,17.4629,17.2156,17.4629,11600.0
2009-11-13 11:30:00,17.6,17.67,17.59,17.6,14400.0,17.4035,17.4727,17.3936,17.4035,14400.0
2009-11-13 12:00:00,17.6,17.79,17.59,17.77,12200.0,17.4035,17.5914,17.3936,17.5716,12200.0
2009-11-13 12:30:00,17.8,17.82,17.66,17.71,7900.0,17.6013,17.6211,17.4629,17.5123,7900.0
2009-11-13 13:00:00,17.7,17.9,17.68,17.89,18400.0,17.5024,17.7002,17.4826,17.6903,18400.0
2009-11-13 13:30:00,17.9,17.9,17.7,17.78,27200.0,17.7002,17.7002,17.5024,17.5815,27200.0
2009-11-13 14:00:00,17.76,17.8,17.7,17.75,11400.0,17.5617,17.6013,17.5024,17.5519,11400.0
2009-11-13 14:30:00,17.75,17.75,17.55,17.58,15500.0,17.5519,17.5519,17.3541,17.3838,15500.0
2009-11-13 15:00:00,17.54,17.64,17.53,17.63,8200.0,17.3442,17.4431,17.3343,17.4332,8200.0
2009-11-13 15:30:00,17.63,17.72,17.58,17.69,16800.0,17.4332,17.5222,17.3838,17.4925,16800.0
2009-11-16 09:30:00,17.9,18.2,17.77,18.02,66700.0,17.7002,17.9968,17.5716,17.8188,66700.0
2009-11-16 10:00:00,18.02,18.11,17.96,18.0,29800.0,17.8188,17.9078,17.7595,17.7991,29800.0
2009-11-16 10:30:00,17.98,18.1,17.97,18.07,17400.0,17.7793,17.8979,17.7694,17.8683,17400.0
2009-11-16 11:00:00,18.07,18.07,17.96,17.97,9600.0,17.8683,17.8683,17.7595,17.7694,9600.0
2009-11-16 11:30:00,17.98,18.09,17.98,18.06,11000.0,17.7793,17.8881,17.7793,17.8584,11000.0
2009-11-16 12:00:00,18.06,18.17,18.05,18.17,32000.0,17.8584,17.9672,17.8485,17.9672,32000.0
2009-11-16 12:30:00,18.17,18.21,18.12,18.2,16100.0,17.9672,18.0067,17.9177,17.9968,16100.0
2009-11-16 13:00:00,18.2,18.2,18.14,18.19,10000.0,17.9968,17.9968,17.9375,17.9869,10000.0
2009-11-16 13:30:00,18.2,18.2,18.17,18.17,6700.0,17.9968,17.9968,17.9672,17.9672,6700.0
2009-11-16 14:00:00,18.2,18.2,18.18,18.19,10700.0,17.9968,17.9968,17.9771,17.9869,10700.0
2009-11-16 14:30:00,18.2,18.2,18.19,18.2,11900.0,17.9968,17.9968,17.9869,17.9968,11900.0
2009-11-16 15:00:00,18.2,18.2,18.09,18.09,17000.0,17.9968,17.9968,17.8881,17.8881,17000.0
2009-11-16 15:30:00,18.1,18.16,18.06,18.15,31800.0,17.8979,17.9573,17.8584,17.9474,31800.0
2009-11-17 09:30:00,18.16,18.17,17.89,18.01,15300.0,17.9573,17.9672,17.6903,17.809,15300.0
2009-11-17 10:00:00,17.98,18.0,17.82,17.89,5400.0,17.7793,17.7991,17.6211,17.6903,5400.0
2009-11-17 10:30:00,17.86,17.89,17.58,17.77,13200.0,17.6606,17.6903,17.3838,17.5716,13200.0
2009-11-17 11:00:00,17.75,17.91,17.75,17.77,17100.0,17.5519,17.7101,17.5519,17.5716,17100.0
2009-11-17 11:30:00,17.75,17.81,17.73,17.81,4100.0,17.5519,17.6112,17.5321,17.6112,4100.0
2009-11-17 12:00:00,17.78,17.83,17.73,17.73,4900.0,17.5815,17.631,17.5321,17.5321,4900.0
2009-11-17 12:30:00,17.74,17.8,17.74,17.79,2300.0,17.542,17.6013,17.542,17.5914,2300.0
2009-11-17 13:00:00,17.76,17.85,17.73,17.79,3200.0,17.5617,17.6507,17.5321,17.5914,3200.0
2009-11-17 13:30:00,17.79,17.9,17.79,17.88,5300.0,17.5914,17.7002,17.5914,17.6804,5300.0
2009-11-17 14:00:00,17.91,17.95,17.89,17.92,9300.0,17.7101,17.7496,17.6903,17.72,9300.0
2009-11-17 14:30:00,17.93,18.0,17.93,17.99,8900.0,17.7298,17.7991,17.7298,17.7892,8900.0
2009-11-17 15:00:00,17.99,18.05,17.96,18.0,8000.0,17.7892,17.8485,17.7595,17.7991,8000.0
2009-11-17 15:30:00,18.01,18.1,17.95,18.06,25900.0,17.809,17.8979,17.7496,17.8584,25900.0
2009-11-18 09:30:00,18.09,18.2,17.84,17.84,12600.0,17.8881,17.9968,17.6408,17.6408,12600.0
2009-11-18 10:00:00,17.8,17.81,17.72,17.78,3200.0,17.6013,17.6112,17.5222,17.5815,3200.0
2009-11-18 10:30:00,17.78,17.88,17.76,17.77,11900.0,17.5815,17.6804,17.5617,17.5716,11900.0
2009-11-18 11:00:00,17.75,17.8,17.72,17.79,2800.0,17.5519,17.6013,17.5222,17.5914,2800.0
2009-11-18 11:30:00,17.73,17.78,17.72,17.76,7400.0,17.5321,17.5815,17.5222,17.5617,7400.0
2009-11-18 12:00:00,17.76,17.8,17.75,17.79,4400.0,17.5617,17.6013,17.5519,17.5914,4400.0
2009-11-18 12:30:00,17.75,17.77,17.72,17.72,4600.0,17.5519,17.5716,17.5222,17.5222,4600.0
2009-11-18 13:00:00,17.72,17.72,17.6,17.6,4400.0,17.5222,17.5222,17.4035,17.4035,4400.0
2009-11-18 13:30:00,17.59,17.61,17.57,17.57,800.0,17.3936,17.4134,17.3739,17.3739,800.0
2009-11-18 14:00:00,17.57,17.57,17.53,17.53,4200.0,17.3739,17.3739,17.3343,17.3343,4200.0
2009-11-18 14:30:00,17.53,17.54,17.52,17.52,19000.0,17.3343,17.3442,17.3244,17.3244,19000.0
2009-11-18 15:00:00,17.52,17.57,17.52,17.52,13600.0,17.3244,17.3739,17.3244,17.3244,13600.0
2009-11-18 15:30:00,17.51,17.64,17.49,17.5,63400.0,17.3145,17.4431,17.2948,17.3046,63400.0
2009-11-19 09:30:00,17.42,17.45,17.0,17.01,18900.0,17.2255,17.2552,16.8102,16.8201,18900.0
2009-11-19 10:00:00,17.01,17.2,17.0,17.03,18600.0,16.8201,17.008,16.8102,16.8399,18600.0
2009-11-19 10:30:00,17.03,17.13,16.79,16.83,17200.0,16.8399,16.9388,16.6026,16.6421,17200.0
2009-11-19 11:00:00,16.83,16.83,16.6,16.78,18100.0,16.6421,16.6421,16.4147,16.5927,18100.0
2009-11-19 11:30:00,16.77,16.89,16.72,16.82,7000.0,16.5828,16.7015,16.5334,16.6322,7000.0
2009-11-19 12:00:00,16.79,16.81,16.75,16.78,7200.0,16.6026,16.6223,16.563,16.5927,7200.0
2009-11-19 12:30:00,16.77,16.89,16.76,16.88,16200.0,16.5828,16.7015,16.5729,16.6916,16200.0
2009-11-19 13:00:00,16.88,16.9,16.83,16.83,1500.0,16.6916,16.7113,16.6421,16.6421,1500.0
2009-11-19 13:30:00,16.85,16.96,16.84,16.94,5700.0,16.6619,16.7707,16.652,16.7509,5700.0
2009-11-19 14:00:00,16.95,16.95,16.9,16.92,29300.0,16.7608,16.7608,16.7113,16.7311,29300.0
2009-11-19 14:30:00,16.92,16.95,16.89,16.93,23400.0,16.7311,16.7608,16.7015,16.741,23400.0
2009-11-19 15:00:00,16.89,16.9,16.78,16.9,15900.0,16.7015,16.7113,16.5927,16.7113,15900.0
2009-11-19 15:30:00,16.9,16.93,16.83,16.87,25200.0,16.7113,16.741,16.6421,16.6817,25200.0
2009-11-20 09:30:00,16.8,17.06,16.44,16.72,36000.0,16.6125,16.8696,16.2565,16.5334,36000.0
2009-11-20 10:00:00,16.69,16.75,16.57,16.75,8900.0,16.5037,16.563,16.385,16.563,8900.0
2009-11-20 10:30:00,16.77,16.81,16.72,16.77,14800.0,16.5828,16.6223,16.5334,16.5828,14800.0
2009-11-20 11:00:00,16.77,16.96,16.72,16.75,12500.0,16.5828,16.7707,16.5334,16.563,12500.0
2009-11-20 11:30:00,16.74,16.78,16.73,16.75,11500.0,16.5531,16.5927,16.5432,16.563,11500.0
2009-11-20 12:00:00,16.75,16.79,16.73,16.75,29100.0,16.563,16.6026,16.5432,16.563,29100.0
2009-11-20 12:30:00,16.75,16.81,16.72,16.77,15800.0,16.563,16.6223,16.5334,16.5828,15800.0
2009-11-20 13:00:00,16.78,16.8,16.74,16.75,5100.0,16.5927,16.6125,16.5531,16.563,5100.0
2009-11-20 13:30:00,16.76,16.81,16.69,16.81,11600.0,16.5729,16.6223,16.5037,16.6223,11600.0
2009-11-20 14:00:00,16.8,16.8,16.76,16.77,4000.0,16.6125,16.6125,16.5729,16.5828,4000.0
2009-11-20 14:30:00,16.83,16.87,16.78,16.8,4600.0,16.6421,16.6817,16.5927,16.6125,4600.0
2009-11-20 15:00:00,16.8,16.87,16.8,16.82,18300.0,16.6125,16.6817,16.6125,16.6322,18300.0
2009-11-20 15:30:00,16.81,16.89,16.79,16.81,21700.0,16.6223,16.7015,16.6026,16.6223,21700.0
2009-11-23 09:30:00,17.06,17.41,17.06,17.17,8100.0,16.8696,17.2156,16.8696,16.9783,8100.0
2009-11-23 10:00:00,17.31,17.36,17.26,17.35,14500.0,17.1168,17.1662,17.0673,17.1563,14500.0
2009-11-23 10:30:00,17.33,17.35,17.27,17.28,10700.0,17.1365,17.1563,17.0772,17.0871,10700.0
2009-11-23 11:00:00,17.28,17.36,17.28,17.32,1800.0,17.0871,17.1662,17.0871,17.1267,1800.0
2009-11-23 11:30:00,17.33,17.37,17.26,17.26,8500.0,17.1365,17.1761,17.0673,17.0673,8500.0
2009-11-23 12:00:00,17.23,17.32,17.23,17.31,3600.0,17.0377,17.1267,17.0377,17.1168,3600.0
2009-11-23 12:30:00,17.3,17.32,17.25,17.31,6200.0,17.1069,17.1267,17.0574,17.1168,6200.0
2009-11-23 13:00:00,17.29,17.31,17.19,17.2,25200.0,17.097,17.1168,16.9981,17.008,25200.0
2009-11-23 13:30:00,17.2,17.21,17.18,17.18,24000.0,17.008,17.0179,16.9882,16.9882,24000.0
2009-11-23 14:00:00,17.19,17.2,17.11,17.14,8800.0,16.9981,17.008,16.919,16.9487,8800.0
2009-11-23 14:30:00,17.14,17.19,17.12,17.19,10500.0,16.9487,16.9981,16.9289,16.9981,10500.0
2009-11-23 15:00:00,17.19,17.28,17.18,17.25,11000.0,16.9981,17.0871,16.9882,17.0574,11000.0
2009-11-23 15:30:00,17.21,17.28,17.19,17.28,10000.0,17.0179,17.0871,16.9981,17.0871,10000.0
2009-11-24 09:30:00,17.34,17.5,17.01,17.19,29000.0,17.1464,17.3046,16.8201,16.9981,29000.0
2009-11-24 10:00:00,17.15,17.2,17.0,17.06,9700.0,16.9586,17.008,16.8102,16.8696,9700.0
2009-11-24 10:30:00,17.06,17.1,16.98,17.06,16800.0,16.8696,16.9091,16.7904,16.8696,16800.0
2009-11-24 11:00:00,17.04,17.09,17.03,17.05,15000.0,16.8498,16.8992,16.8399,16.8597,15000.0
2009-11-24 11:30:00,17.08,17.19,17.08,17.19,7600.0,16.8893,16.9981,16.8893,16.9981,7600.0
2009-11-24 12:00:00,17.21,17.21,17.07,17.12,16100.0,17.0179,17.0179,16.8794,16.9289,16100.0
2009-11-24 12:30:00,17.12,17.13,17.03,17.06,5900.0,16.9289,16.9388,16.8399,16.8696,5900.0
2009-11-24 13:00:00,17.04,17.08,17.02,17.07,3200.0,16.8498,16.8893,16.83,16.8794,3200.0
2009-11-24 13:30:00,17.06,17.07,16.99,16.99,5000.0,16.8696,16.8794,16.8003,16.8003,5000.0
2009-11-24 14:00:00,16.99,17.02,16.89,16.91,7000.0,16.8003,16.83,16.7015,16.7212,7000.0
2009-11-24 14:30:00,16.91,17.01,16.84,16.99,10500.0,16.7212,16.8201,16.652,16.8003,10500.0
2009-11-24 15:00:00,17.0,17.0,16.84,16.85,7400.0,16.8102,16.8102,16.652,16.6619,7400.0
2009-11-24 15:30:00,16.84,16.94,16.83,16.9,19700.0,16.652,16.7509,16.6421,16.7113,19700.0
2009-11-25 09:30:00,16.97,17.12,16.82,16.99,4600.0,16.7806,16.9289,16.6322,16.8003,4600.0
2009-11-25 10:00:00,17.0,17.14,16.92,16.92,4100.0,16.8102,16.9487,16.7311,16.7311,4100.0
2009-11-25 10:30:00,16.92,16.96,16.84,16.95,9100.0,16.7311,16.7707,16.652,16.7608,9100.0
2009-11-25 11:00:00,16.92,16.93,16.85,16.85,6600.0,16.7311,16.741,16.6619,16.6619,6600.0
2009-11-25 11:30:00,16.85,16.9,16.85,16.89,4200.0,16.6619,16.7113,16.6619,16.7015,4200.0
2009-11-25 12:00:00,16.89,16.9,16.86,16.86,5000.0,16.7015,16.7113,16.6718,16.6718,5000.0
2009-11-25 12:30:00,16.87,16.87,16.71,16.77,8200.0,16.6817,16.6817,16.5235,16.5828,8200.0
2009-11-25 13:00:00,16.73,16.81,16.73,16.73,5500.0,16.5432,16.6223,16.5432,16.5432,5500.0
2009-11-25 13:30:00,16.76,16.78,16.73,16.75,5500.0,16.5729,16.5927,16.5432,16.563,5500.0
2009-11-25 14:00:00,16.75,16.77,16.73,16.76,3100.0,16.563,16.5828,16.5432,16.5729,3100.0
2009-11-25 14:30:00,16.77,16.78,16.72,16.72,5600.0,16.5828,16.5927,16.5334,16.5334,5600.0
2009-11-25 15:00:00,16.72,16.83,16.68,16.8,27300.0,16.5334,16.6421,16.4938,16.6125,27300.0
2009-11-25 15:30:00,16.8,16.82,16.7,16.77,27300.0,16.6125,16.6322,16.5136,16.5828,27300.0
2009-11-27 09:30:00,16.21,16.55,16.14,16.35,18900.0,16.029,16.3652,15.9598,16.1675,18900.0
2009-11-27 10:00:00,16.35,16.65,16.33,16.63,16000.0,16.1675,16.4641,16.1477,16.4444,16000.0
2009-11-27 10:30:00,16.63,16.63,16.48,16.55,25800.0,16.4444,16.4444,16.296,16.3652,25800.0
2009-11-27 11:00:00,16.56,16.69,16.55,16.58,16300.0,16.3751,16.5037,16.3652,16.3949,16300.0
2009-11-27 11:30:00,16.58,16.59,16.48,16.51,9900.0,16.3949,16.4048,16.296,16.3257,9900.0
2009-11-27 12:00:00,16.49,16.52,16.48,16.5,7400.0,16.3059,16.3356,16.296,16.3158,7400.0
2009-11-27 12:30:00,16.51,16.52,16.31,16.31,16000.0,16.3257,16.3356,16.1279,16.1279,16000.0
2009-11-27 13:00:00,16.31,16.32,16.3,16.3,13200.0,16.1279,16.1378,16.118,16.118,13200.0
2009-11-27 13:30:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:00:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 14:30:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:00:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:30:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-30 09:30:00,16.46,16.51,16.17,16.26,28600.0,16.2763,16.3257,15.9895,16.0785,28600.0
2009-11-30 10:00:00,16.24,16.36,16.23,16.29,10100.0,16.0587,16.1774,16.0488,16.1082,10100.0
2009-11-30 10:30:00,16.27,16.31,16.21,16.21,12800.0,16.0884,16.1279,16.029,16.029,12800.0
2009-11-30 11:00:00,16.19,16.19,16.04,16.14,16300.0,16.0093,16.0093,15.8609,15.9598,16300.0
2009-11-30 11:30:00,16.12,16.12,15.97,16.03,15700.0,15.94,15.94,15.7917,15.8511,15700.0
2009-11-30 12:00:00,16.04,16.13,16.03,16.09,5500.0,15.8609,15.9499,15.8511,15.9104,5500.0
2009-11-30 12:30:00,16.09,16.12,16.06,16.1,4700.0,15.9104,15.94,15.8807,15.9203,4700.0
2009-11-30 13:00:00,16.11,16.24,16.09,16.24,6600.0,15.9302,16.0587,15.9104,16.0587,6600.0
2009-11-30 13:30:00,16.23,16.35,16.2,16.3,15500.0,16.0488,16.1675,16.0192,16.118,15500.0
2009-11-30 14:00:00,16.28,16.29,16.08,16.14,8100.0,16.0983,16.1082,15.9005,15.9598,8100.0
2009-11-30 14:30:00,16.16,16.16,16.04,16.06,11900.0,15.9796,15.9796,15.8609,15.8807,11900.0
2009-11-30 15:00:00,16.07,16.17,16.06,16.14,12200.0,15.8906,15.9895,15.8807,15.9598,12200.0
2009-11-30 15:30:00,16.14,16.46,16.13,16.43,32900.0,15.9598,16.2763,15.9499,16.2466,32900.0
2009-12-01 09:30:00,16.51,17.37,16.51,17.21,60700.0,16.3257,17.1761,16.3257,17.0179,60700.0
2009-12-01 10:00:00,17.2,17.58,17.18,17.35,157200.0,17.008,17.3838,16.9882,17.1563,157200.0
2009-12-01 10:30:00,17.35,17.48,17.33,17.46,27000.0,17.1563,17.2849,17.1365,17.2651,27000.0
2009-12-01 11:00:00,17.42,17.74,17.28,17.74,47000.0,17.2255,17.542,17.0871,17.542,47000.0
2009-12-01 11:30:00,17.77,18.2,17.76,17.81,135600.0,17.5716,17.9968,17.5617,17.6112,135600.0
2009-12-01 12:00:00,17.79,17.81,17.64,17.71,27800.0,17.5914,17.6112,17.4431,17.5123,27800.0
2009-12-01 12:30:00,17.71,17.77,17.65,17.76,23500.0,17.5123,17.5716,17.453,17.5617,23500.0
2009-12-01 13:00:00,17.75,17.76,17.61,17.62,14400.0,17.5519,17.5617,17.4134,17.4233,14400.0
2009-12-01 13:30:00,17.61,17.71,17.56,17.71,19400.0,17.4134,17.5123,17.364,17.5123,19400.0
2009-12-01 14:00:00,17.72,17.75,17.46,17.6,27900.0,17.5222,17.5519,17.2651,17.4035,27900.0
2009-12-01 14:30:00,17.61,17.63,17.45,17.53,21100.0,17.4134,17.4332,17.2552,17.3343,21100.0
2009-12-01 15:00:00,17.53,17.59,17.44,17.48,66000.0,17.3343,17.3936,17.2453,17.2849,66000.0
2009-12-01 15:30:00,17.48,17.6,17.32,17.49,79500.0,17.2849,17.4035,17.1267,17.2948,79500.0
2009-12-02 09:30:00,17.68,18.25,17.64,17.92,94000.0,17.4826,18.0463,17.4431,17.72,94000.0
2009-12-02 10:00:00,17.9,18.2,17.9,18.01,56500.0,17.7002,17.9968,17.7002,17.809,56500.0
2009-12-02 10:30:00,18.03,18.1,17.96,18.08,16400.0,17.8287,17.8979,17.7595,17.8782,16400.0
2009-12-02 11:00:00,18.07,18.07,17.89,18.01,11000.0,17.8683,17.8683,17.6903,17.809,11000.0
2009-12-02 11:30:00,17.99,18.16,17.99,18.09,14200.0,17.7892,17.9573,17.7892,17.8881,14200.0
2009-12-02 12:00:00,18.09,18.1,17.81,17.85,24100.0,17.8881,17.8979,17.6112,17.6507,24100.0
2009-12-02 12:30:00,17.86,17.98,17.84,17.98,9000.0,17.6606,17.7793,17.6408,17.7793,9000.0
2009-12-02 13:00:00,17.97,18.09,17.97,18.06,22900.0,17.7694,17.8881,17.7694,17.8584,22900.0
2009-12-02 13:30:00,18.05,18.17,18.05,18.16,11200.0,17.8485,17.9672,17.8485,17.9573,11200.0
2009-12-02 14:00:00,18.17,18.19,18.09,18.11,28400.0,17.9672,17.9869,17.8881,17.9078,28400.0
2009-12-02 14:30:00,18.1,18.17,18.09,18.14,30300.0,17.8979,17.9672,17.8881,17.9375,30300.0
2009-12-02 15:00:00,18.15,18.2,18.14,18.18,56100.0,17.9474,17.9968,17.9375,17.9771,56100.0
2009-12-02 15:30:00,18.17,18.2,18.13,18.2,49600.0,17.9672,17.9968,17.9276,17.9968,49600.0
2009-12-03 09:30:00,18.2,18.22,18.04,18.04,64800.0,17.9968,18.0166,17.8386,17.8386,64800.0
2009-12-03 10:00:00,18.04,18.05,17.82,17.92,48100.0,17.8386,17.8485,17.6211,17.72,48100.0
2009-12-03 10:30:00,17.9,18.1,17.84,18.1,32800.0,17.7002,17.8979,17.6408,17.8979,32800.0
2009-12-03 11:00:00,18.1,18.2,18.09,18.16,25900.0,17.8979,17.9968,17.8881,17.9573,25900.0
2009-12-03 11:30:00,18.16,18.2,18.05,18.12,33800.0,17.9573,17.9968,17.8485,17.9177,33800.0
2009-12-03 12:00:00,18.12,18.17,17.94,17.98,59200.0,17.9177,17.9672,17.7397,17.7793,59200.0
2009-12-03 12:30:00,17.99,18.12,17.94,18.1,17100.0,17.7892,17.9177,17.7397,17.8979,17100.0
2009-12-03 13:00:00,18.08,18.19,18.06,18.15,40300.0,17.8782,17.9869,17.8584,17.9474,40300.0
2009-12-03 13:30:00,18.15,18.2,18.11,18.2,61300.0,17.9474,17.9968,17.9078,17.9968,61300.0
2009-12-03 14:00:00,18.2,18.24,18.11,18.15,31800.0,17.9968,18.0364,17.9078,17.9474,31800.0
2009-12-03 14:30:00,18.13,18.21,18.08,18.16,24800.0,17.9276,18.0067,17.8782,17.9573,24800.0
2009-12-03 15:00:00,18.15,18.16,17.83,17.9,63400.0,17.9474,17.9573,17.631,17.7002,63400.0
2009-12-03 15:30:00,17.91,17.95,17.69,17.91,122300.0,17.7101,17.7496,17.4925,17.7101,122300.0
2009-12-04 09:30:00,17.33,18.25,17.26,18.15,107600.0,17.1365,18.0463,17.0673,17.9474,107600.0
2009-12-04 10:00:00,18.17,18.64,18.06,18.46,220800.0,17.9672,18.4319,17.8584,18.2539,220800.0
2009-12-04 10:30:00,18.47,18.48,17.95,17.97,82600.0,18.2638,18.2737,17.7496,17.7694,82600.0
2009-12-04 11:00:00,17.97,18.03,17.75,17.89,103100.0,17.7694,17.8287,17.5519,17.6903,103100.0
2009-12-04 11:30:00,17.89,18.0,17.75,17.97,40700.0,17.6903,17.7991,17.5519,17.7694,40700.0
2009-12-04 12:00:00,17.98,18.0,17.89,17.95,21400.0,17.7793,17.7991,17.6903,17.7496,21400.0
2009-12-04 12:30:00,17.96,18.17,17.94,18.08,58800.0,17.7595,17.9672,17.7397,17.8782,58800.0
2009-12-04 13:00:00,18.07,18.09,17.97,18.0,19000.0,17.8683,17.8881,17.7694,17.7991,19000.0
2009-12-04 13:30:00,18.0,18.0,17.87,17.96,36000.0,17.7991,17.7991,17.6705,17.7595,36000.0
2009-12-04 14:00:00,17.96,18.02,17.95,18.0,45200.0,17.7595,17.8188,17.7496,17.7991,45200.0
2009-12-04 14:30:00,18.0,18.07,17.98,18.01,40400.0,17.7991,17.8683,17.7793,17.809,40400.0
2009-12-04 15:00:00,18.0,18.02,17.97,18.0,61900.0,17.7991,17.8188,17.7694,17.7991,61900.0
2009-12-04 15:30:00,18.0,18.03,17.85,17.88,89900.0,17.7991,17.8287,17.6507,17.6804,89900.0
2009-12-07 09:30:00,17.9,18.16,17.56,18.13,47700.0,17.7002,17.9573,17.364,17.9276,47700.0
2009-12-07 10:00:00,18.15,18.19,18.04,18.08,30600.0,17.9474,17.9869,17.8386,17.8782,30600.0
2009-12-07 10:30:00,18.14,18.2,18.09,18.13,13700.0,17.9375,17.9968,17.8881,17.9276,13700.0
2009-12-07 11:00:00,18.12,18.16,18.09,18.16,20200.0,17.9177,17.9573,17.8881,17.9573,20200.0
2009-12-07 11:30:00,18.16,18.19,18.12,18.13,41300.0,17.9573,17.9869,17.9177,17.9276,41300.0
2009-12-07 12:00:00,18.14,18.2,18.14,18.19,14900.0,17.9375,17.9968,17.9375,17.9869,14900.0
2009-12-07 12:30:00,18.19,18.41,18.19,18.41,17100.0,17.9869,18.2045,17.9869,18.2045,17100.0
2009-12-07 13:00:00,18.4,18.41,18.28,18.33,26000.0,18.1946,18.2045,18.0759,18.1254,26000.0
2009-12-07 13:30:00,18.32,18.32,18.16,18.2,15500.0,18.1155,18.1155,17.9573,17.9968,15500.0
2009-12-07 14:00:00,18.22,18.25,18.18,18.2,16000.0,18.0166,18.0463,17.9771,17.9968,16000.0
2009-12-07 14:30:00,18.19,18.2,18.07,18.11,31100.0,17.9869,17.9968,17.8683,17.9078,31100.0
2009-12-07 15:00:00,18.12,18.17,18.11,18.17,32000.0,17.9177,17.9672,17.9078,17.9672,32000.0
2009-12-07 15:30:00,18.17,18.27,18.15,18.24,86300.0,17.9672,18.066,17.9474,18.0364,86300.0
2009-12-08 09:30:00,18.17,18.19,17.84,18.17,17600.0,17.9672,17.9869,17.6408,17.9672,17600.0
2009-12-08 10:00:00,18.13,18.25,18.09,18.24,11800.0,17.9276,18.0463,17.8881,18.0364,11800.0
2009-12-08 10:30:00,18.25,18.35,18.25,18.32,20000.0,18.0463,18.1452,18.0463,18.1155,20000.0
2009-12-08 11:00:00,18.3,18.39,18.3,18.39,4100.0,18.0957,18.1847,18.0957,18.1847,4100.0
2009-12-08 11:30:00,18.37,18.4,18.23,18.3,8500.0,18.1649,18.1946,18.0265,18.0957,8500.0
2009-12-08 12:00:00,18.22,18.33,18.21,18.29,10700.0,18.0166,18.1254,18.0067,18.0858,10700.0
2009-12-08 12:30:00,18.29,18.29,18.22,18.25,4500.0,18.0858,18.0858,18.0166,18.0463,4500.0
2009-12-08 13:00:00,18.28,18.3,18.19,18.21,43500.0,18.0759,18.0957,17.9869,18.0067,43500.0
2009-12-08 13:30:00,18.21,18.21,18.17,18.18,11200.0,18.0067,18.0067,17.9672,17.9771,11200.0
2009-12-08 14:00:00,18.19,18.2,18.13,18.2,10700.0,17.9869,17.9968,17.9276,17.9968,10700.0
2009-12-08 14:30:00,18.2,18.2,18.08,18.08,17400.0,17.9968,17.9968,17.8782,17.8782,17400.0
2009-12-08 15:00:00,18.09,18.1,18.0,18.0,17400.0,17.8881,17.8979,17.7991,17.7991,17400.0
2009-12-08 15:30:00,18.0,18.01,17.85,17.89,41000.0,17.7991,17.809,17.6507,17.6903,41000.0
2009-12-09 09:30:00,17.9,17.97,17.56,17.64,7300.0,17.7002,17.7694,17.364,17.4431,7300.0
2009-12-09 10:00:00,17.64,17.68,17.59,17.63,9200.0,17.4431,17.4826,17.3936,17.4332,9200.0
2009-12-09 10:30:00,17.65,17.87,17.48,17.85,12400.0,17.453,17.6705,17.2849,17.6507,12400.0
2009-12-09 11:00:00,17.84,17.84,17.67,17.67,5400.0,17.6408,17.6408,17.4727,17.4727,5400.0
2009-12-09 11:30:00,17.7,17.7,17.5,17.55,7900.0,17.5024,17.5024,17.3046,17.3541,7900.0
2009-12-09 12:00:00,17.56,17.57,17.51,17.57,7700.0,17.364,17.3739,17.3145,17.3739,7700.0
2009-12-09 12:30:00,17.54,17.54,17.5,17.52,2300.0,17.3442,17.3442,17.3046,17.3244,2300.0
2009-12-09 13:00:00,17.5,17.56,17.45,17.47,6800.0,17.3046,17.364,17.2552,17.275,6800.0
2009-12-09 13:30:00,17.46,17.5,17.38,17.38,4300.0,17.2651,17.3046,17.186,17.186,4300.0
2009-12-09 14:00:00,17.39,17.42,17.33,17.35,8000.0,17.1959,17.2255,17.1365,17.1563,8000.0
2009-12-09 14:30:00,17.39,17.43,17.34,17.37,10800.0,17.1959,17.2354,17.1464,17.1761,10800.0
2009-12-09 15:00:00,17.39,17.6,17.37,17.56,31900.0,17.1959,17.4035,17.1761,17.364,31900.0
2009-12-09 15:30:00,17.57,17.59,17.44,17.49,64400.0,17.3739,17.3936,17.2453,17.2948,64400.0
2009-12-10 09:30:00,17.6,17.62,17.25,17.53,9600.0,17.4035,17.4233,17.0574,17.3343,9600.0
2009-12-10 10:00:00,17.54,17.57,17.47,17.47,12600.0,17.3442,17.3739,17.275,17.275,12600.0
2009-12-10 10:30:00,17.47,17.49,17.41,17.44,15800.0,17.275,17.2948,17.2156,17.2453,15800.0
2009-12-10 11:00:00,17.44,17.5,17.4,17.41,17800.0,17.2453,17.3046,17.2058,17.2156,17800.0
2009-12-10 11:30:00,17.41,17.47,17.29,17.4,21500.0,17.2156,17.275,17.097,17.2058,21500.0
2009-12-10 12:00:00,17.39,17.41,17.33,17.38,6300.0,17.1959,17.2156,17.1365,17.186,6300.0
2009-12-10 12:30:00,17.4,17.4,17.35,17.36,9700.0,17.2058,17.2058,17.1563,17.1662,9700.0
2009-12-10 13:00:00,17.38,17.39,17.26,17.35,169400.0,17.186,17.1959,17.0673,17.1563,169400.0
2009-12-10 13:30:00,17.35,17.52,17.34,17.51,27200.0,17.1563,17.3244,17.1464,17.3145,27200.0
2009-12-10 14:00:00,17.51,17.52,17.41,17.5,20000.0,17.3145,17.3244,17.2156,17.3046,20000.0
2009-12-10 14:30:00,17.52,17.53,17.49,17.51,3900.0,17.3244,17.3343,17.2948,17.3145,3900.0
2009-12-10 15:00:00,17.53,17.53,17.26,17.28,14600.0,17.3343,17.3343,17.0673,17.0871,14600.0
2009-12-10 15:30:00,17.28,17.45,17.27,17.44,10400.0,17.0871,17.2552,17.0772,17.2453,10400.0
2009-12-11 09:30:00,17.64,17.84,17.5,17.77,9200.0,17.4431,17.6408,17.3046,17.5716,9200.0
2009-12-11 10:00:00,17.79,17.81,17.62,17.72,8900.0,17.5914,17.6112,17.4233,17.5222,8900.0
2009-12-11 10:30:00,17.73,17.93,17.72,17.9,25900.0,17.5321,17.7298,17.5222,17.7002,25900.0
2009-12-11 11:00:00,17.92,17.93,17.75,17.75,25100.0,17.72,17.7298,17.5519,17.5519,25100.0
2009-12-11 11:30:00,17.76,17.8,17.68,17.75,34300.0,17.5617,17.6013,17.4826,17.5519,34300.0
2009-12-11 12:00:00,17.75,17.89,17.72,17.89,46200.0,17.5519,17.6903,17.5222,17.6903,46200.0
2009-12-11 12:30:00,17.87,18.06,17.85,18.04,17100.0,17.6705,17.8584,17.6507,17.8386,17100.0
2009-12-11 13:00:00,18.04,18.06,17.97,18.0,22900.0,17.8386,17.8584,17.7694,17.7991,22900.0
2009-12-11 13:30:00,18.0,18.06,17.98,18.0,16300.0,17.7991,17.8584,17.7793,17.7991,16300.0
2009-12-11 14:00:00,17.98,18.02,17.97,17.98,14500.0,17.7793,17.8188,17.7694,17.7793,14500.0
2009-12-11 14:30:00,18.0,18.14,18.0,18.04,12700.0,17.7991,17.9375,17.7991,17.8386,12700.0
2009-12-11 15:00:00,18.05,18.06,17.95,18.03,18800.0,17.8485,17.8584,17.7496,17.8287,18800.0
2009-12-11 15:30:00,18.03,18.04,17.98,18.01,14100.0,17.8287,17.8386,17.7793,17.809,14100.0
2009-12-14 09:30:00,18.17,18.35,18.06,18.06,6900.0,17.9672,18.1452,17.8584,17.8584,6900.0
2009-12-14 10:00:00,18.01,18.01,17.88,18.0,8100.0,17.809,17.809,17.6804,17.7991,8100.0
2009-12-14 10:30:00,18.0,18.23,18.0,18.12,14800.0,17.7991,18.0265,17.7991,17.9177,14800.0
2009-12-14 11:00:00,18.12,18.3,18.11,18.3,12800.0,17.9177,18.0957,17.9078,18.0957,12800.0
2009-12-14 11:30:00,18.3,18.45,18.3,18.42,16500.0,18.0957,18.244,18.0957,18.2144,16500.0
2009-12-14 12:00:00,18.43,18.43,18.27,18.33,19300.0,18.2243,18.2243,18.066,18.1254,19300.0
2009-12-14 12:30:00,18.33,18.5,18.33,18.5,9800.0,18.1254,18.2935,18.1254,18.2935,9800.0
2009-12-14 13:00:00,18.49,18.55,18.49,18.55,8200.0,18.2836,18.3429,18.2836,18.3429,8200.0
2009-12-14 13:30:00,18.55,18.56,18.5,18.51,14300.0,18.3429,18.3528,18.2935,18.3034,14300.0
2009-12-14 14:00:00,18.51,18.52,18.47,18.5,11600.0,18.3034,18.3133,18.2638,18.2935,11600.0
2009-12-14 14:30:00,18.49,18.6,18.49,18.6,17000.0,18.2836,18.3924,18.2836,18.3924,17000.0
2009-12-14 15:00:00,18.6,18.75,18.59,18.75,25800.0,18.3924,18.5407,18.3825,18.5407,25800.0
2009-12-14 15:30:00,18.74,18.84,18.74,18.83,48600.0,18.5308,18.6297,18.5308,18.6198,48600.0
2009-12-15 09:30:00,18.83,18.83,18.19,18.64,20700.0,18.6198,18.6198,17.9869,18.4319,20700.0
2009-12-15 10:00:00,18.63,19.13,18.63,19.1,99700.0,18.422,18.9164,18.422,18.8868,99700.0
2009-12-15 10:30:00,19.11,19.25,19.11,19.22,34600.0,18.8967,19.0351,18.8967,19.0054,34600.0
2009-12-15 11:00:00,19.22,19.25,18.84,18.92,22400.0,19.0054,19.0351,18.6297,18.7088,22400.0
2009-12-15 11:30:00,18.95,18.96,18.88,18.92,4700.0,18.7385,18.7483,18.6692,18.7088,4700.0
2009-12-15 12:00:00,18.92,18.93,18.89,18.91,3200.0,18.7088,18.7187,18.6791,18.6989,3200.0
2009-12-15 12:30:00,18.91,18.94,18.89,18.92,4000.0,18.6989,18.7286,18.6791,18.7088,4000.0
2009-12-15 13:00:00,18.9,18.92,18.88,18.89,4300.0,18.689,18.7088,18.6692,18.6791,4300.0
2009-12-15 13:30:00,18.9,18.91,18.87,18.9,5400.0,18.689,18.6989,18.6594,18.689,5400.0
2009-12-15 14:00:00,18.87,18.9,18.85,18.89,5000.0,18.6594,18.689,18.6396,18.6791,5000.0
2009-12-15 14:30:00,18.88,18.91,18.85,18.86,15000.0,18.6692,18.6989,18.6396,18.6495,15000.0
2009-12-15 15:00:00,18.86,18.9,18.8,18.81,11900.0,18.6495,18.689,18.5901,18.6,11900.0
2009-12-15 15:30:00,18.8,18.8,18.61,18.61,25600.0,18.5901,18.5901,18.4023,18.4023,25600.0
2009-12-16 09:30:00,18.71,18.8,18.56,18.64,44900.0,18.5011,18.5901,18.3528,18.4319,44900.0
2009-12-16 10:00:00,18.63,18.71,18.46,18.53,22300.0,18.422,18.5011,18.2539,18.3231,22300.0
2009-12-16 10:30:00,18.5,18.59,18.42,18.43,21300.0,18.2935,18.3825,18.2144,18.2243,21300.0
2009-12-16 11:00:00,18.5,18.66,18.49,18.63,16800.0,18.2935,18.4517,18.2836,18.422,16800.0
2009-12-16 11:30:00,18.65,18.67,18.57,18.63,9200.0,18.4418,18.4616,18.3627,18.422,9200.0
2009-12-16 12:00:00,18.63,18.67,18.61,18.67,6400.0,18.422,18.4616,18.4023,18.4616,6400.0
2009-12-16 12:30:00,18.66,18.67,18.6,18.62,11200.0,18.4517,18.4616,18.3924,18.4121,11200.0
2009-12-16 13:00:00,18.62,18.66,18.58,18.6,13500.0,18.4121,18.4517,18.3726,18.3924,13500.0
2009-12-16 13:30:00,18.6,18.6,18.47,18.5,12200.0,18.3924,18.3924,18.2638,18.2935,12200.0
2009-12-16 14:00:00,18.49,18.53,18.42,18.49,9100.0,18.2836,18.3231,18.2144,18.2836,9100.0
2009-12-16 14:30:00,18.51,18.56,18.47,18.55,19300.0,18.3034,18.3528,18.2638,18.3429,19300.0
2009-12-16 15:00:00,18.55,18.67,18.48,18.48,13800.0,18.3429,18.4616,18.2737,18.2737,13800.0
2009-12-16 15:30:00,18.48,18.58,18.48,18.54,40700.0,18.2737,18.3726,18.2737,18.333,40700.0
2009-12-17 09:30:00,18.38,18.49,18.23,18.23,6100.0,18.1748,18.2836,18.0265,18.0265,6100.0
2009-12-17 10:00:00,18.27,18.27,18.17,18.25,6200.0,18.066,18.066,17.9672,18.0463,6200.0
2009-12-17 10:30:00,18.26,18.42,18.2,18.42,2900.0,18.0562,18.2144,17.9968,18.2144,2900.0
2009-12-17 11:00:00,18.46,18.48,18.32,18.37,31000.0,18.2539,18.2737,18.1155,18.1649,31000.0
2009-12-17 11:30:00,18.39,18.49,18.04,18.05,43600.0,18.1847,18.2836,17.8386,17.8485,43600.0
2009-12-17 12:00:00,18.05,18.19,17.93,18.15,25900.0,17.8485,17.9869,17.7298,17.9474,25900.0
2009-12-17 12:30:00,18.16,18.2,18.12,18.17,16000.0,17.9573,17.9968,17.9177,17.9672,16000.0
2009-12-17 13:00:00,18.19,18.19,18.11,18.19,2600.0,17.9869,17.9869,17.9078,17.9869,2600.0
2009-12-17 13:30:00,18.19,18.24,18.15,18.19,4800.0,17.9869,18.0364,17.9474,17.9869,4800.0
2009-12-17 14:00:00,18.19,18.22,18.14,18.15,4600.0,17.9869,18.0166,17.9375,17.9474,4600.0
2009-12-17 14:30:00,18.15,18.2,18.15,18.2,7400.0,17.9474,17.9968,17.9474,17.9968,7400.0
2009-12-17 15:00:00,18.2,18.21,18.1,18.14,9800.0,17.9968,18.0067,17.8979,17.9375,9800.0
2009-12-17 15:30:00,18.14,18.2,18.13,18.17,24800.0,17.9375,17.9968,17.9276,17.9672,24800.0
2009-12-18 09:30:00,18.34,18.36,18.09,18.14,94600.0,18.1353,18.155,17.8881,17.9375,94600.0
2009-12-18 10:00:00,18.14,18.14,17.89,17.97,5500.0,17.9375,17.9375,17.6903,17.7694,5500.0
2009-12-18 10:30:00,17.94,17.96,17.85,17.86,4100.0,17.7397,17.7595,17.6507,17.6606,4100.0
2009-12-18 11:00:00,17.88,17.88,17.69,17.76,27500.0,17.6804,17.6804,17.4925,17.5617,27500.0
2009-12-18 11:30:00,17.8,17.8,17.52,17.54,20900.0,17.6013,17.6013,17.3244,17.3442,20900.0
2009-12-18 12:00:00,17.55,17.55,17.53,17.55,6500.0,17.3541,17.3541,17.3343,17.3541,6500.0
2009-12-18 12:30:00,17.55,17.64,17.55,17.58,21000.0,17.3541,17.4431,17.3541,17.3838,21000.0
2009-12-18 13:00:00,17.6,17.68,17.6,17.68,14700.0,17.4035,17.4826,17.4035,17.4826,14700.0
2009-12-18 13:30:00,17.66,17.68,17.64,17.66,9100.0,17.4629,17.4826,17.4431,17.4629,9100.0
2009-12-18 14:00:00,17.66,17.73,17.66,17.68,21000.0,17.4629,17.5321,17.4629,17.4826,21000.0
2009-12-18 14:30:00,17.68,17.69,17.64,17.66,12700.0,17.4826,17.4925,17.4431,17.4629,12700.0
2009-12-18 15:00:00,17.65,17.81,17.64,17.75,67300.0,17.453,17.6112,17.4431,17.5519,67300.0
2009-12-18 15:30:00,17.74,17.87,17.73,17.87,58800.0,17.542,17.6705,17.5321,17.6705,58800.0
2009-12-21 09:30:00,18.01,18.21,17.88,18.11,5900.0,17.809,18.0067,17.6804,17.9078,5900.0
2009-12-21 10:00:00,18.07,18.12,17.98,17.98,10500.0,17.8683,17.9177,17.7793,17.7793,10500.0
2009-12-21 10:30:00,17.97,18.01,17.94,17.99,8500.0,17.7694,17.809,17.7397,17.7892,8500.0
2009-12-21 11:00:00,17.99,18.01,17.87,17.89,10100.0,17.7892,17.809,17.6705,17.6903,10100.0
2009-12-21 11:30:00,17.88,17.9,17.87,17.9,7600.0,17.6804,17.7002,17.6705,17.7002,7600.0
2009-12-21 12:00:00,17.89,17.9,17.79,17.8,9500.0,17.6903,17.7002,17.5914,17.6013,9500.0
2009-12-21 12:30:00,17.8,17.81,17.71,17.75,11000.0,17.6013,17.6112,17.5123,17.5519,11000.0
2009-12-21 13:00:00,17.75,17.77,17.73,17.75,8000.0,17.5519,17.5716,17.5321,17.5519,8000.0
2009-12-21 13:30:00,17.74,17.76,17.71,17.74,10200.0,17.542,17.5617,17.5123,17.542,10200.0
2009-12-21 14:00:00,17.74,17.82,17.73,17.75,11600.0,17.542,17.6211,17.5321,17.5519,11600.0
2009-12-21 14:30:00,17.77,17.85,17.66,17.8,11300.0,17.5716,17.6507,17.4629,17.6013,11300.0
2009-12-21 15:00:00,17.8,17.82,17.75,17.78,15600.0,17.6013,17.6211,17.5519,17.5815,15600.0
2009-12-21 15:30:00,17.78,17.81,17.67,17.71,19000.0,17.5815,17.6112,17.4727,17.5123,19000.0
2009-12-22 09:30:00,17.81,18.07,17.74,17.96,8200.0,17.6112,17.8683,17.542,17.7595,8200.0
2009-12-22 10:00:00,17.96,18.11,17.9,18.07,4100.0,17.7595,17.9078,17.7002,17.8683,4100.0
2009-12-22 10:30:00,18.07,18.16,17.97,18.04,19200.0,17.8683,17.9573,17.7694,17.8386,19200.0
2009-12-22 11:00:00,18.05,18.1,17.9,17.95,47000.0,17.8485,17.8979,17.7002,17.7496,47000.0
2009-12-22 11:30:00,17.94,17.97,17.94,17.96,7300.0,17.7397,17.7694,17.7397,17.7595,7300.0
2009-12-22 12:00:00,17.96,17.96,17.94,17.95,3900.0,17.7595,17.7595,17.7397,17.7496,3900.0
2009-12-22 12:30:00,17.93,17.95,17.92,17.95,3100.0,17.7298,17.7496,17.72,17.7496,3100.0
2009-12-22 13:00:00,17.94,17.95,17.94,17.95,14100.0,17.7397,17.7496,17.7397,17.7496,14100.0
2009-12-22 13:30:00,17.95,18.05,17.93,18.05,6600.0,17.7496,17.8485,17.7298,17.8485,6600.0
2009-12-22 14:00:00,18.03,18.05,18.03,18.05,4900.0,17.8287,17.8485,17.8287,17.8485,4900.0
2009-12-22 14:30:00,18.04,18.04,17.94,18.0,11300.0,17.8386,17.8386,17.7397,17.7991,11300.0
2009-12-22 15:00:00,18.0,18.08,18.0,18.08,12500.0,17.7991,17.8782,17.7991,17.8782,12500.0
2009-12-22 15:30:00,18.08,18.12,18.06,18.07,20000.0,17.8782,17.9177,17.8584,17.8683,20000.0
2009-12-23 09:30:00,18.08,18.48,18.06,18.41,9000.0,17.8782,18.2737,17.8584,18.2045,9000.0
2009-12-23 10:00:00,18.29,18.29,18.13,18.16,5200.0,18.0858,18.0858,17.9276,17.9573,5200.0
2009-12-23 10:30:00,18.16,18.26,18.13,18.26,6100.0,17.9573,18.0562,17.9276,18.0562,6100.0
2009-12-23 11:00:00,18.22,18.3,18.22,18.3,1600.0,18.0166,18.0957,18.0166,18.0957,1600.0
2009-12-23 11:30:00,18.36,18.41,18.34,18.41,3700.0,18.155,18.2045,18.1353,18.2045,3700.0
2009-12-23 12:00:00,18.41,18.45,18.41,18.45,1100.0,18.2045,18.244,18.2045,18.244,1100.0
2009-12-23 12:30:00,18.46,18.57,18.45,18.55,4200.0,18.2539,18.3627,18.244,18.3429,4200.0
2009-12-23 13:00:00,18.55,18.57,18.5,18.5,8800.0,18.3429,18.3627,18.2935,18.2935,8800.0
2009-12-23 13:30:00,18.52,18.57,18.51,18.52,6900.0,18.3133,18.3627,18.3034,18.3133,6900.0
2009-12-23 14:00:00,18.52,18.54,18.52,18.53,900.0,18.3133,18.333,18.3133,18.3231,900.0
2009-12-23 14:30:00,18.53,18.53,18.48,18.48,8200.0,18.3231,18.3231,18.2737,18.2737,8200.0
2009-12-23 15:00:00,18.47,18.49,18.39,18.43,16800.0,18.2638,18.2836,18.1847,18.2243,16800.0
2009-12-23 15:30:00,18.42,18.46,18.39,18.4,23100.0,18.2144,18.2539,18.1847,18.1946,23100.0
2009-12-24 09:30:00,18.51,18.51,18.31,18.32,3300.0,18.3034,18.3034,18.1056,18.1155,3300.0
2009-12-24 10:00:00,18.32,18.5,18.32,18.47,14500.0,18.1155,18.2935,18.1155,18.2638,14500.0
2009-12-24 10:30:00,18.47,18.49,18.32,18.35,10200.0,18.2638,18.2836,18.1155,18.1452,10200.0
2009-12-24 11:00:00,18.38,18.38,18.3,18.33,7900.0,18.1748,18.1748,18.0957,18.1254,7900.0
2009-12-24 11:30:00,18.34,18.36,18.21,18.21,2900.0,18.1353,18.155,18.0067,18.0067,2900.0
2009-12-24 12:00:00,18.23,18.4,18.23,18.36,3700.0,18.0265,18.1946,18.0265,18.155,3700.0
2009-12-24 12:30:00,18.37,18.43,18.32,18.35,7800.0,18.1649,18.2243,18.1155,18.1452,7800.0
2009-12-28 09:30:00,18.36,18.53,18.31,18.31,3300.0,18.155,18.3231,18.1056,18.1056,3300.0
2009-12-28 10:00:00,18.35,18.35,18.21,18.23,3000.0,18.1452,18.1452,18.0067,18.0265,3000.0
2009-12-28 10:30:00,18.24,18.36,18.18,18.2,3800.0,18.0364,18.155,17.9771,17.9968,3800.0
2009-12-28 11:00:00,18.23,18.32,18.2,18.32,2100.0,18.0265,18.1155,17.9968,18.1155,2100.0
2009-12-28 11:30:00,18.36,18.51,18.34,18.49,3700.0,18.155,18.3034,18.1353,18.2836,3700.0
2009-12-28 12:00:00,18.51,18.51,18.43,18.43,5100.0,18.3034,18.3034,18.2243,18.2243,5100.0
2009-12-28 12:30:00,18.41,18.42,18.34,18.34,3700.0,18.2045,18.2144,18.1353,18.1353,3700.0
2009-12-28 13:00:00,18.35,18.35,18.27,18.3,3800.0,18.1452,18.1452,18.066,18.0957,3800.0
2009-12-28 13:30:00,18.3,18.3,18.17,18.2,13100.0,18.0957,18.0957,17.9672,17.9968,13100.0
2009-12-28 14:00:00,18.19,18.2,18.18,18.19,9600.0,17.9869,17.9968,17.9771,17.9869,9600.0
2009-12-28 14:30:00,18.2,18.2,18.19,18.2,4100.0,17.9968,17.9968,17.9869,17.9968,4100.0
2009-12-28 15:00:00,18.2,18.25,18.19,18.22,93200.0,17.9968,18.0463,17.9869,18.0166,93200.0
2009-12-28 15:30:00,18.23,18.29,18.19,18.23,34400.0,18.0265,18.0858,17.9869,18.0265,34400.0
2009-12-29 09:30:00,18.33,18.33,18.07,18.14,7000.0,18.1254,18.1254,17.8683,17.9375,7000.0
2009-12-29 10:00:00,18.14,18.52,18.12,18.46,15600.0,17.9375,18.3133,17.9177,18.2539,15600.0
2009-12-29 10:30:00,18.48,18.52,18.4,18.4,1000.0,18.2737,18.3133,18.1946,18.1946,1000.0
2009-12-29 11:00:00,18.44,18.44,18.32,18.32,1700.0,18.2342,18.2342,18.1155,18.1155,1700.0
2009-12-29 11:30:00,18.33,18.38,18.22,18.38,3000.0,18.1254,18.1748,18.0166,18.1748,3000.0
2009-12-29 12:00:00,18.4,18.54,18.4,18.54,1700.0,18.1946,18.333,18.1946,18.333,1700.0
2009-12-29 12:30:00,18.53,18.64,18.51,18.59,6900.0,18.3231,18.4319,18.3034,18.3825,6900.0
2009-12-29 13:00:00,18.57,18.59,18.49,18.49,8500.0,18.3627,18.3825,18.2836,18.2836,8500.0
2009-12-29 13:30:00,18.47,18.51,18.47,18.5,1500.0,18.2638,18.3034,18.2638,18.2935,1500.0
2009-12-29 14:00:00,18.49,18.51,18.48,18.5,1200.0,18.2836,18.3034,18.2737,18.2935,1200.0
2009-12-29 14:30:00,18.5,18.51,18.44,18.44,3400.0,18.2935,18.3034,18.2342,18.2342,3400.0
2009-12-29 15:00:00,18.46,18.47,18.46,18.47,1200.0,18.2539,18.2638,18.2539,18.2638,1200.0
2009-12-29 15:30:00,18.46,18.46,18.37,18.45,13100.0,18.2539,18.2539,18.1649,18.244,13100.0
2009-12-30 09:30:00,18.42,18.48,18.31,18.45,1200.0,18.2144,18.2737,18.1056,18.244,1200.0
2009-12-30 10:00:00,18.4,18.4,18.3,18.3,1000.0,18.1946,18.1946,18.0957,18.0957,1000.0
2009-12-30 10:30:00,18.31,18.32,18.18,18.24,1300.0,18.1056,18.1155,17.9771,18.0364,1300.0
2009-12-30 11:00:00,18.25,18.25,18.2,18.2,2600.0,18.0463,18.0463,17.9968,17.9968,2600.0
2009-12-30 11:30:00,18.21,18.27,18.21,18.27,4500.0,18.0067,18.066,18.0067,18.066,4500.0
2009-12-30 12:00:00,18.27,18.32,18.18,18.21,6000.0,18.066,18.1155,17.9771,18.0067,6000.0
2009-12-30 12:30:00,18.2,18.22,18.15,18.21,13800.0,17.9968,18.0166,17.9474,18.0067,13800.0
2009-12-30 13:00:00,18.24,18.27,18.18,18.2,2400.0,18.0364,18.066,17.9771,17.9968,2400.0
2009-12-30 13:30:00,18.17,18.2,18.1,18.19,3800.0,17.9672,17.9968,17.8979,17.9869,3800.0
2009-12-30 14:00:00,18.22,18.29,18.22,18.25,1300.0,18.0166,18.0858,18.0166,18.0463,1300.0
2009-12-30 14:30:00,18.26,18.26,18.2,18.22,2100.0,18.0562,18.0562,17.9968,18.0166,2100.0
2009-12-30 15:00:00,18.22,18.23,18.19,18.21,10900.0,18.0166,18.0265,17.9869,18.0067,10900.0
2009-12-30 15:30:00,18.22,18.35,18.2,18.35,17200.0,18.0166,18.1452,17.9968,18.1452,17200.0
2009-12-31 09:30:00,18.3,18.56,18.3,18.36,2100.0,18.0957,18.3528,18.0957,18.155,2100.0
2009-12-31 10:00:00,18.39,18.46,18.38,18.43,3300.0,18.1847,18.2539,18.1748,18.2243,3300.0
2009-12-31 10:30:00,18.46,18.46,18.4,18.4,2800.0,18.2539,18.2539,18.1946,18.1946,2800.0
2009-12-31 11:00:00,18.37,18.37,18.12,18.12,7600.0,18.1649,18.1649,17.9177,17.9177,7600.0
2009-12-31 11:30:00,18.12,18.38,18.0,18.36,30100.0,17.9177,18.1748,17.7991,18.155,30100.0
2009-12-31 12:00:00,18.36,18.4,18.35,18.4,1200.0,18.155,18.1946,18.1452,18.1946,1200.0
2009-12-31 12:30:00,18.38,18.43,18.38,18.43,2600.0,18.1748,18.2243,18.1748,18.2243,2600.0
2009-12-31 13:00:00,18.45,18.5,18.45,18.49,2800.0,18.244,18.2935,18.244,18.2836,2800.0
2009-12-31 13:30:00,18.5,18.5,18.4,18.4,4000.0,18.2935,18.2935,18.1946,18.1946,4000.0
2009-12-31 14:00:00,18.4,18.4,18.3,18.3,2300.0,18.1946,18.1946,18.0957,18.0957,2300.0
2009-12-31 14:30:00,18.28,18.32,18.22,18.29,1800.0,18.0759,18.1155,18.0166,18.0858,1800.0
2009-12-31 15:00:00,18.31,18.34,18.28,18.29,2400.0,18.1056,18.1353,18.0759,18.0858,2400.0
2009-12-31 15:30:00,18.3,18.31,18.12,18.16,76600.0,18.0957,18.1056,17.9177,17.9573,76600.0
2010-01-04 09:30:00,19.23,19.25,18.94,19.05,75400.0,19.0153,19.0351,18.7286,18.8373,75400.0
2010-01-04 10:00:00,19.03,19.08,18.71,18.88,54200.0,18.8176,18.867,18.5011,18.6692,54200.0
2010-01-04 10:30:00,18.86,19.16,18.86,19.0,41000.0,18.6495,18.9461,18.6495,18.7879,41000.0
2010-01-04 11:00:00,19.01,19.06,19.01,19.02,20300.0,18.7978,18.8472,18.7978,18.8077,20300.0
2010-01-04 11:30:00,19.03,19.05,19.01,19.05,101900.0,18.8176,18.8373,18.7978,18.8373,101900.0
2010-01-04 12:00:00,19.04,19.04,18.94,18.97,40600.0,18.8275,18.8275,18.7286,18.7582,40600.0
2010-01-04 12:30:00,18.97,18.98,18.88,18.92,10200.0,18.7582,18.7681,18.6692,18.7088,10200.0
2010-01-04 13:00:00,18.92,19.0,18.91,18.93,19800.0,18.7088,18.7879,18.6989,18.7187,19800.0
2010-01-04 13:30:00,18.93,18.97,18.87,18.87,15400.0,18.7187,18.7582,18.6594,18.6594,15400.0
2010-01-04 14:00:00,18.91,18.92,18.87,18.89,12400.0,18.6989,18.7088,18.6594,18.6791,12400.0
2010-01-04 14:30:00,18.89,18.89,18.69,18.69,32500.0,18.6791,18.6791,18.4814,18.4814,32500.0
2010-01-04 15:00:00,18.68,18.75,18.63,18.64,23400.0,18.4715,18.5407,18.422,18.4319,23400.0
2010-01-04 15:30:00,18.65,18.91,18.59,18.85,85600.0,18.4418,18.6989,18.3825,18.6396,85600.0
2010-01-05 09:30:00,18.92,19.16,18.92,18.98,13700.0,18.7088,18.9461,18.7088,18.7681,13700.0
2010-01-05 10:00:00,18.94,18.96,18.85,18.95,15200.0,18.7286,18.7483,18.6396,18.7385,15200.0
2010-01-05 10:30:00,18.95,19.08,18.94,19.03,248000.0,18.7385,18.867,18.7286,18.8176,248000.0
2010-01-05 11:00:00,19.02,19.03,19.0,19.0,21600.0,18.8077,18.8176,18.7879,18.7879,21600.0
2010-01-05 11:30:00,19.0,19.0,18.85,18.93,10800.0,18.7879,18.7879,18.6396,18.7187,10800.0
2010-01-05 12:00:00,18.95,18.99,18.94,18.97,3900.0,18.7385,18.778,18.7286,18.7582,3900.0
2010-01-05 12:30:00,18.95,18.95,18.92,18.94,6600.0,18.7385,18.7385,18.7088,18.7286,6600.0
2010-01-05 13:00:00,18.94,18.95,18.88,18.91,4600.0,18.7286,18.7385,18.6692,18.6989,4600.0
2010-01-05 13:30:00,18.9,18.91,18.87,18.88,3900.0,18.689,18.6989,18.6594,18.6692,3900.0
2010-01-05 14:00:00,18.88,18.9,18.8,18.8,28500.0,18.6692,18.689,18.5901,18.5901,28500.0
2010-01-05 14:30:00,18.8,18.84,18.74,18.74,9900.0,18.5901,18.6297,18.5308,18.5308,9900.0
2010-01-05 15:00:00,18.73,18.76,18.56,18.74,54900.0,18.5209,18.5506,18.3528,18.5308,54900.0
2010-01-05 15:30:00,18.74,18.77,18.7,18.75,46000.0,18.5308,18.5605,18.4912,18.5407,46000.0
2010-01-06 09:30:00,18.75,18.94,18.69,18.88,20600.0,18.5407,18.7286,18.4814,18.6692,20600.0
2010-01-06 10:00:00,18.84,18.95,18.78,18.87,11400.0,18.6297,18.7385,18.5704,18.6594,11400.0
2010-01-06 10:30:00,18.9,18.9,18.69,18.76,93300.0,18.689,18.689,18.4814,18.5506,93300.0
2010-01-06 11:00:00,18.77,18.91,18.76,18.91,19100.0,18.5605,18.6989,18.5506,18.6989,19100.0
2010-01-06 11:30:00,18.91,19.02,18.91,18.98,6600.0,18.6989,18.8077,18.6989,18.7681,6600.0
2010-01-06 12:00:00,18.96,18.99,18.92,18.95,30200.0,18.7483,18.778,18.7088,18.7385,30200.0
2010-01-06 12:30:00,18.95,19.15,18.95,19.1,17700.0,18.7385,18.9362,18.7385,18.8868,17700.0
2010-01-06 13:00:00,19.1,19.16,19.06,19.06,12800.0,18.8868,18.9461,18.8472,18.8472,12800.0
2010-01-06 13:30:00,19.05,19.07,19.0,19.01,11300.0,18.8373,18.8571,18.7879,18.7978,11300.0
2010-01-06 14:00:00,19.01,19.08,19.0,19.0,7400.0,18.7978,18.867,18.7879,18.7879,7400.0
2010-01-06 14:30:00,19.01,19.05,19.0,19.0,42500.0,18.7978,18.8373,18.7879,18.7879,42500.0
2010-01-06 15:00:00,19.0,19.13,19.0,19.11,14800.0,18.7879,18.9164,18.7879,18.8967,14800.0
2010-01-06 15:30:00,19.14,19.25,19.0,19.22,40700.0,18.9263,19.0351,18.7879,19.0054,40700.0
2010-01-07 09:30:00,19.56,20.47,19.27,20.25,313700.0,19.3416,20.2415,19.0549,20.0239,313700.0
2010-01-07 10:00:00,20.29,20.87,20.21,20.85,135800.0,20.0635,20.637,19.9844,20.6172,135800.0
2010-01-07 10:30:00,20.85,20.85,20.55,20.73,213300.0,20.6172,20.6172,20.3206,20.4986,213300.0
2010-01-07 11:00:00,20.75,20.9,20.69,20.9,106600.0,20.5184,20.6667,20.459,20.6667,106600.0
2010-01-07 11:30:00,20.92,20.95,20.51,20.59,50900.0,20.6865,20.7161,20.281,20.3601,50900.0
2010-01-07 12:00:00,20.58,20.98,20.58,20.93,67400.0,20.3503,20.7458,20.3503,20.6964,67400.0
2010-01-07 12:30:00,20.93,20.93,20.74,20.76,36900.0,20.6964,20.6964,20.5085,20.5283,36900.0
2010-01-07 13:00:00,20.78,20.88,20.77,20.81,15100.0,20.548,20.6469,20.5381,20.5777,15100.0
2010-01-07 13:30:00,20.81,20.81,20.59,20.59,85900.0,20.5777,20.5777,20.3601,20.3601,85900.0
2010-01-07 14:00:00,20.6,20.61,20.41,20.44,62300.0,20.37,20.3799,20.1822,20.2118,62300.0
2010-01-07 14:30:00,20.44,20.79,20.44,20.66,98800.0,20.2118,20.5579,20.2118,20.4294,98800.0
2010-01-07 15:00:00,20.65,20.92,20.56,20.91,86200.0,20.4195,20.6865,20.3305,20.6766,86200.0
2010-01-07 15:30:00,20.92,20.92,20.7,20.85,197300.0,20.6865,20.6865,20.4689,20.6172,197300.0
2010-01-08 09:30:00,20.98,21.0,20.87,20.97,171500.0,20.7458,20.7656,20.637,20.7359,171500.0
2010-01-08 10:00:00,20.97,21.18,20.95,21.08,84600.0,20.7359,20.9436,20.7161,20.8447,84600.0
2010-01-08 10:30:00,21.1,21.21,21.0,21.19,27800.0,20.8645,20.9732,20.7656,20.9535,27800.0
2010-01-08 11:00:00,21.2,21.49,21.2,21.44,38000.0,20.9633,21.2501,20.9633,21.2007,38000.0
2010-01-08 11:30:00,21.42,21.44,21.2,21.23,31800.0,21.1809,21.2007,20.9633,20.993,31800.0
2010-01-08 12:00:00,21.23,21.28,21.16,21.26,24700.0,20.993,21.0424,20.9238,21.0227,24700.0
2010-01-08 12:30:00,21.27,21.49,21.27,21.36,11800.0,21.0326,21.2501,21.0326,21.1216,11800.0
2010-01-08 13:00:00,21.37,21.4,21.27,21.4,9900.0,21.1314,21.1611,21.0326,21.1611,9900.0
2010-01-08 13:30:00,21.4,21.4,21.3,21.31,22100.0,21.1611,21.1611,21.0622,21.0721,22100.0
2010-01-08 14:00:00,21.32,21.37,21.13,21.35,22400.0,21.082,21.1314,20.8941,21.1117,22400.0
2010-01-08 14:30:00,21.35,21.4,21.24,21.34,32800.0,21.1117,21.1611,21.0029,21.1018,32800.0
2010-01-08 15:00:00,21.33,21.62,21.33,21.56,38600.0,21.0919,21.3787,21.0919,21.3193,38600.0
2010-01-08 15:30:00,21.55,21.62,21.48,21.61,87000.0,21.3094,21.3787,21.2402,21.3688,87000.0
2010-01-11 09:30:00,21.62,21.62,21.35,21.36,95900.0,21.3787,21.3787,21.1117,21.1216,95900.0
2010-01-11 10:00:00,21.35,21.46,21.23,21.35,21400.0,21.1117,21.2204,20.993,21.1117,21400.0
2010-01-11 10:30:00,21.4,21.44,21.31,21.4,27300.0,21.1611,21.2007,21.0721,21.1611,27300.0
2010-01-11 11:00:00,21.4,21.41,21.24,21.33,49400.0,21.1611,21.171,21.0029,21.0919,49400.0
2010-01-11 11:30:00,21.31,21.33,21.24,21.28,30200.0,21.0721,21.0919,21.0029,21.0424,30200.0
2010-01-11 12:00:00,21.3,21.3,21.23,21.26,10300.0,21.0622,21.0622,20.993,21.0227,10300.0
2010-01-11 12:30:00,21.25,21.25,21.19,21.25,27900.0,21.0128,21.0128,20.9535,21.0128,27900.0
2010-01-11 13:00:00,21.24,21.36,21.24,21.26,14500.0,21.0029,21.1216,21.0029,21.0227,14500.0
2010-01-11 13:30:00,21.29,21.3,21.08,21.08,13600.0,21.0523,21.0622,20.8447,20.8447,13600.0
2010-01-11 14:00:00,21.09,21.14,21.07,21.07,11700.0,20.8546,20.904,20.8348,20.8348,11700.0
2010-01-11 14:30:00,21.05,21.23,21.05,21.22,17600.0,20.815,20.993,20.815,20.9831,17600.0
2010-01-11 15:00:00,21.22,21.25,21.2,21.24,12000.0,20.9831,21.0128,20.9633,21.0029,12000.0
2010-01-11 15:30:00,21.24,21.33,21.19,21.28,48500.0,21.0029,21.0919,20.9535,21.0424,48500.0
2010-01-12 09:30:00,20.9,21.5,20.9,21.5,40600.0,20.6667,21.26,20.6667,21.26,40600.0
2010-01-12 10:00:00,21.49,21.6,21.4,21.5,21400.0,21.2501,21.3589,21.1611,21.26,21400.0
2010-01-12 10:30:00,21.45,21.48,21.32,21.32,19500.0,21.2105,21.2402,21.082,21.082,19500.0
2010-01-12 11:00:00,21.32,21.33,21.26,21.3,7100.0,21.082,21.0919,21.0227,21.0622,7100.0
2010-01-12 11:30:00,21.31,21.35,21.28,21.33,14500.0,21.0721,21.1117,21.0424,21.0919,14500.0
2010-01-12 12:00:00,21.34,21.35,21.13,21.22,27700.0,21.1018,21.1117,20.8941,20.9831,27700.0
2010-01-12 12:30:00,21.21,21.21,20.95,20.96,12500.0,20.9732,20.9732,20.7161,20.726,12500.0
2010-01-12 13:00:00,20.96,21.02,20.87,21.0,10800.0,20.726,20.7853,20.637,20.7656,10800.0
2010-01-12 13:30:00,21.0,21.05,20.99,21.02,6600.0,20.7656,20.815,20.7557,20.7853,6600.0
2010-01-12 14:00:00,21.02,21.06,20.99,21.02,6600.0,20.7853,20.8249,20.7557,20.7853,6600.0
2010-01-12 14:30:00,21.03,21.27,21.03,21.27,10700.0,20.7952,21.0326,20.7952,21.0326,10700.0
2010-01-12 15:00:00,21.26,21.28,21.13,21.17,13900.0,21.0227,21.0424,20.8941,20.9337,13900.0
2010-01-12 15:30:00,21.17,21.19,21.05,21.11,35200.0,20.9337,20.9535,20.815,20.8743,35200.0
2010-01-13 09:30:00,20.63,21.15,20.63,21.04,17600.0,20.3997,20.9139,20.3997,20.8051,17600.0
2010-01-13 10:00:00,21.05,21.17,21.03,21.11,17800.0,20.815,20.9337,20.7952,20.8743,17800.0
2010-01-13 10:30:00,21.15,21.21,21.05,21.05,14200.0,20.9139,20.9732,20.815,20.815,14200.0
2010-01-13 11:00:00,21.05,21.28,21.05,21.26,6500.0,20.815,21.0424,20.815,21.0227,6500.0
2010-01-13 11:30:00,21.24,21.24,21.09,21.23,5500.0,21.0029,21.0029,20.8546,20.993,5500.0
2010-01-13 12:00:00,21.23,21.28,21.08,21.12,6800.0,20.993,21.0424,20.8447,20.8842,6800.0
2010-01-13 12:30:00,21.13,21.14,21.05,21.05,9900.0,20.8941,20.904,20.815,20.815,9900.0
2010-01-13 13:00:00,21.05,21.12,21.05,21.12,3200.0,20.815,20.8842,20.815,20.8842,3200.0
2010-01-13 13:30:00,21.13,21.17,21.1,21.16,8400.0,20.8941,20.9337,20.8645,20.9238,8400.0
2010-01-13 14:00:00,21.16,21.35,21.16,21.33,14400.0,20.9238,21.1117,20.9238,21.0919,14400.0
2010-01-13 14:30:00,21.29,21.4,21.29,21.35,6000.0,21.0523,21.1611,21.0523,21.1117,6000.0
2010-01-13 15:00:00,21.35,21.41,21.32,21.4,13400.0,21.1117,21.171,21.082,21.1611,13400.0
2010-01-13 15:30:00,21.38,21.4,21.26,21.3,27200.0,21.1413,21.1611,21.0227,21.0622,27200.0
2010-01-14 09:30:00,21.09,21.48,20.89,21.08,28000.0,20.8546,21.2402,20.6568,20.8447,28000.0
2010-01-14 10:00:00,21.07,21.08,21.02,21.04,59900.0,20.8348,20.8447,20.7853,20.8051,59900.0
2010-01-14 10:30:00,21.05,21.09,21.02,21.02,28300.0,20.815,20.8546,20.7853,20.7853,28300.0
2010-01-14 11:00:00,21.02,21.05,20.95,20.98,27600.0,20.7853,20.815,20.7161,20.7458,27600.0
2010-01-14 11:30:00,20.99,21.0,20.7,20.77,48900.0,20.7557,20.7656,20.4689,20.5381,48900.0
2010-01-14 12:00:00,20.74,20.77,20.59,20.65,27000.0,20.5085,20.5381,20.3601,20.4195,27000.0
2010-01-14 12:30:00,20.66,20.74,20.65,20.69,14100.0,20.4294,20.5085,20.4195,20.459,14100.0
2010-01-14 13:00:00,20.67,20.69,20.4,20.5,39200.0,20.4393,20.459,20.1723,20.2712,39200.0
2010-01-14 13:30:00,20.5,20.54,20.42,20.46,15700.0,20.2712,20.3107,20.192,20.2316,15700.0
2010-01-14 14:00:00,20.46,20.6,20.44,20.55,34100.0,20.2316,20.37,20.2118,20.3206,34100.0
2010-01-14 14:30:00,20.57,20.68,20.53,20.66,14000.0,20.3404,20.4491,20.3008,20.4294,14000.0
2010-01-14 15:00:00,20.66,20.7,20.49,20.49,47500.0,20.4294,20.4689,20.2613,20.2613,47500.0
2010-01-14 15:30:00,20.5,20.5,20.4,20.45,48000.0,20.2712,20.2712,20.1723,20.2217,48000.0
2010-01-15 09:30:00,20.54,20.54,20.0,20.03,61700.0,20.3107,20.3107,19.7767,19.8064,61700.0
2010-01-15 10:00:00,20.03,20.03,19.75,19.95,25700.0,19.8064,19.8064,19.5295,19.7273,25700.0
2010-01-15 10:30:00,19.92,20.19,19.86,20.17,19700.0,19.6976,19.9646,19.6383,19.9448,19700.0
2010-01-15 11:00:00,20.2,20.26,20.18,20.21,5900.0,19.9745,20.0338,19.9547,19.9844,5900.0
2010-01-15 11:30:00,20.2,20.35,20.16,20.34,15100.0,19.9745,20.1228,19.9349,20.1129,15100.0
2010-01-15 12:00:00,20.34,20.48,20.34,20.39,11200.0,20.1129,20.2514,20.1129,20.1624,11200.0
2010-01-15 12:30:00,20.41,20.44,20.33,20.43,10800.0,20.1822,20.2118,20.1031,20.2019,10800.0
2010-01-15 13:00:00,20.4,20.48,20.4,20.44,6300.0,20.1723,20.2514,20.1723,20.2118,6300.0
2010-01-15 13:30:00,20.42,20.43,20.33,20.33,7100.0,20.192,20.2019,20.1031,20.1031,7100.0
2010-01-15 14:00:00,20.32,20.33,20.28,20.3,12200.0,20.0932,20.1031,20.0536,20.0734,12200.0
2010-01-15 14:30:00,20.3,20.33,20.3,20.33,5200.0,20.0734,20.1031,20.0734,20.1031,5200.0
2010-01-15 15:00:00,20.33,20.4,20.32,20.36,12900.0,20.1031,20.1723,20.0932,20.1327,12900.0
2010-01-15 15:30:00,20.37,20.47,20.35,20.36,24900.0,20.1426,20.2415,20.1228,20.1327,24900.0
2010-01-19 09:30:00,20.17,20.38,20.08,20.36,45300.0,19.9448,20.1525,19.8558,20.1327,45300.0
2010-01-19 10:00:00,20.35,20.45,20.35,20.42,12700.0,20.1228,20.2217,20.1228,20.192,12700.0
2010-01-19 10:30:00,20.4,20.43,20.3,20.31,20400.0,20.1723,20.2019,20.0734,20.0833,20400.0
2010-01-19 11:00:00,20.28,20.29,20.2,20.23,16900.0,20.0536,20.0635,19.9745,20.0042,16900.0
2010-01-19 11:30:00,20.24,20.24,20.08,20.11,37200.0,20.0141,20.0141,19.8558,19.8855,37200.0
2010-01-19 12:00:00,20.12,20.17,20.11,20.16,6900.0,19.8954,19.9448,19.8855,19.9349,6900.0
2010-01-19 12:30:00,20.16,20.17,20.11,20.13,26400.0,19.9349,19.9448,19.8855,19.9053,26400.0
2010-01-19 13:00:00,20.12,20.17,20.11,20.14,8800.0,19.8954,19.9448,19.8855,19.9152,8800.0
2010-01-19 13:30:00,20.14,20.16,20.07,20.16,25700.0,19.9152,19.9349,19.846,19.9349,25700.0
2010-01-19 14:00:00,20.15,20.2,20.12,20.2,15500.0,19.9251,19.9745,19.8954,19.9745,15500.0
2010-01-19 14:30:00,20.2,20.23,20.16,20.22,57800.0,19.9745,20.0042,19.9349,19.9943,57800.0
2010-01-19 15:00:00,20.23,20.26,20.2,20.23,12800.0,20.0042,20.0338,19.9745,20.0042,12800.0
2010-01-19 15:30:00,20.24,20.25,20.14,20.21,58700.0,20.0141,20.0239,19.9152,19.9844,58700.0
2010-01-20 09:30:00,20.08,20.31,20.08,20.3,26600.0,19.8558,20.0833,19.8558,20.0734,26600.0
2010-01-20 10:00:00,20.28,20.3,20.0,20.01,33200.0,20.0536,20.0734,19.7767,19.7866,33200.0
2010-01-20 10:30:00,20.0,20.07,20.0,20.0,7600.0,19.7767,19.846,19.7767,19.7767,7600.0
2010-01-20 11:00:00,20.02,20.04,19.85,19.97,20700.0,19.7965,19.8163,19.6284,19.7471,20700.0
2010-01-20 11:30:00,19.99,20.05,19.98,19.99,10100.0,19.7668,19.8262,19.757,19.7668,10100.0
2010-01-20 12:00:00,20.01,20.01,19.86,19.92,28600.0,19.7866,19.7866,19.6383,19.6976,28600.0
2010-01-20 12:30:00,19.92,19.92,19.71,19.79,17100.0,19.6976,19.6976,19.49,19.5691,17100.0
2010-01-20 13:00:00,19.78,19.83,19.73,19.8,19500.0,19.5592,19.6086,19.5097,19.579,19500.0
2010-01-20 13:30:00,19.81,20.03,19.78,20.01,33800.0,19.5889,19.8064,19.5592,19.7866,33800.0
2010-01-20 14:00:00,20.01,20.13,20.0,20.09,30900.0,19.7866,19.9053,19.7767,19.8657,30900.0
2010-01-20 14:30:00,20.09,20.12,20.01,20.11,20100.0,19.8657,19.8954,19.7866,19.8855,20100.0
2010-01-20 15:00:00,20.1,20.17,20.09,20.14,18800.0,19.8756,19.9448,19.8657,19.9152,18800.0
2010-01-20 15:30:00,20.14,20.15,20.1,20.1,23700.0,19.9152,19.9251,19.8756,19.8756,23700.0
2010-01-21 09:30:00,20.16,20.49,20.13,20.41,19900.0,19.9349,20.2613,19.9053,20.1822,19900.0
2010-01-21 10:00:00,20.41,20.41,19.86,19.86,21100.0,20.1822,20.1822,19.6383,19.6383,21100.0
2010-01-21 10:30:00,19.86,20.02,19.75,20.0,17300.0,19.6383,19.7965,19.5295,19.7767,17300.0
2010-01-21 11:00:00,20.0,20.02,19.75,19.76,26500.0,19.7767,19.7965,19.5295,19.5394,26500.0
2010-01-21 11:30:00,19.78,19.81,19.5,19.54,39000.0,19.5592,19.5889,19.2823,19.3219,39000.0
2010-01-21 12:00:00,19.55,19.79,19.53,19.72,36700.0,19.3318,19.5691,19.312,19.4999,36700.0
2010-01-21 12:30:00,19.72,19.8,19.72,19.78,9400.0,19.4999,19.579,19.4999,19.5592,9400.0
2010-01-21 13:00:00,19.77,19.86,19.71,19.77,8600.0,19.5493,19.6383,19.49,19.5493,8600.0
2010-01-21 13:30:00,19.79,19.84,19.72,19.8,6500.0,19.5691,19.6185,19.4999,19.579,6500.0
2010-01-21 14:00:00,19.82,20.02,19.81,20.0,12000.0,19.5987,19.7965,19.5889,19.7767,12000.0
2010-01-21 14:30:00,19.99,20.01,19.9,19.97,10800.0,19.7668,19.7866,19.6779,19.7471,10800.0
2010-01-21 15:00:00,19.97,20.01,19.92,20.01,25200.0,19.7471,19.7866,19.6976,19.7866,25200.0
2010-01-21 15:30:00,20.01,20.11,20.0,20.0,39100.0,19.7866,19.8855,19.7767,19.7767,39100.0
2010-01-22 09:30:00,19.96,20.26,19.57,19.96,20400.0,19.7372,20.0338,19.3515,19.7372,20400.0
2010-01-22 10:00:00,19.94,20.21,19.91,20.17,21400.0,19.7174,19.9844,19.6877,19.9448,21400.0
2010-01-22 10:30:00,20.17,20.33,20.11,20.16,5900.0,19.9448,20.1031,19.8855,19.9349,5900.0
2010-01-22 11:00:00,20.19,20.49,20.19,20.44,54900.0,19.9646,20.2613,19.9646,20.2118,54900.0
2010-01-22 11:30:00,20.44,20.44,20.17,20.2,15000.0,20.2118,20.2118,19.9448,19.9745,15000.0
2010-01-22 12:00:00,20.22,20.38,20.2,20.38,7400.0,19.9943,20.1525,19.9745,20.1525,7400.0
2010-01-22 12:30:00,20.38,20.4,20.31,20.33,6800.0,20.1525,20.1723,20.0833,20.1031,6800.0
2010-01-22 13:00:00,20.32,20.4,20.28,20.33,8400.0,20.0932,20.1723,20.0536,20.1031,8400.0
2010-01-22 13:30:00,20.32,20.33,20.23,20.24,12500.0,20.0932,20.1031,20.0042,20.0141,12500.0
2010-01-22 14:00:00,20.25,20.25,20.16,20.2,11600.0,20.0239,20.0239,19.9349,19.9745,11600.0
2010-01-22 14:30:00,20.2,20.26,20.16,20.2,25000.0,19.9745,20.0338,19.9349,19.9745,25000.0
2010-01-22 15:00:00,20.2,20.23,20.02,20.12,28100.0,19.9745,20.0042,19.7965,19.8954,28100.0
2010-01-22 15:30:00,20.11,20.11,20.0,20.06,59100.0,19.8855,19.8855,19.7767,19.8361,59100.0
2010-01-25 09:30:00,20.15,20.47,20.05,20.05,13400.0,19.9251,20.2415,19.8262,19.8262,13400.0
2010-01-25 10:00:00,20.0,20.2,19.9,20.2,7300.0,19.7767,19.9745,19.6779,19.9745,7300.0
2010-01-25 10:30:00,20.17,20.19,20.08,20.15,9800.0,19.9448,19.9646,19.8558,19.9251,9800.0
2010-01-25 11:00:00,20.17,20.17,20.04,20.11,16700.0,19.9448,19.9448,19.8163,19.8855,16700.0
2010-01-25 11:30:00,20.14,20.14,20.06,20.06,9700.0,19.9152,19.9152,19.8361,19.8361,9700.0
2010-01-25 12:00:00,20.04,20.14,20.04,20.09,13200.0,19.8163,19.9152,19.8163,19.8657,13200.0
2010-01-25 12:30:00,20.09,20.14,20.07,20.08,10600.0,19.8657,19.9152,19.846,19.8558,10600.0
2010-01-25 13:00:00,20.09,20.12,20.08,20.11,4800.0,19.8657,19.8954,19.8558,19.8855,4800.0
2010-01-25 13:30:00,20.1,20.13,20.09,20.13,9000.0,19.8756,19.9053,19.8657,19.9053,9000.0
2010-01-25 14:00:00,20.13,20.13,20.09,20.09,9700.0,19.9053,19.9053,19.8657,19.8657,9700.0
2010-01-25 14:30:00,20.09,20.09,20.02,20.05,8500.0,19.8657,19.8657,19.7965,19.8262,8500.0
2010-01-25 15:00:00,20.04,20.05,19.94,19.94,12000.0,19.8163,19.8262,19.7174,19.7174,12000.0
2010-01-25 15:30:00,19.93,19.94,19.73,19.74,24000.0,19.7075,19.7174,19.5097,19.5196,24000.0
2010-01-26 09:30:00,19.66,19.93,19.3,19.35,30000.0,19.4405,19.7075,19.0846,19.134,30000.0
2010-01-26 10:00:00,19.36,19.42,19.25,19.32,59700.0,19.1439,19.2032,19.0351,19.1043,59700.0
2010-01-26 10:30:00,19.29,19.45,19.24,19.45,65800.0,19.0747,19.2329,19.0252,19.2329,65800.0
2010-01-26 11:00:00,19.42,19.59,19.4,19.49,54800.0,19.2032,19.3713,19.1834,19.2724,54800.0
2010-01-26 11:30:00,19.47,19.83,19.47,19.77,98100.0,19.2527,19.6086,19.2527,19.5493,98100.0
2010-01-26 12:00:00,19.71,19.73,19.62,19.62,10100.0,19.49,19.5097,19.401,19.401,10100.0
2010-01-26 12:30:00,19.62,20.05,19.6,20.05,45000.0,19.401,19.8262,19.3812,19.8262,45000.0
2010-01-26 13:00:00,20.11,20.15,20.07,20.09,7400.0,19.8855,19.9251,19.846,19.8657,7400.0
2010-01-26 13:30:00,20.06,20.15,20.05,20.11,10000.0,19.8361,19.9251,19.8262,19.8855,10000.0
2010-01-26 14:00:00,20.12,20.26,20.09,20.17,17200.0,19.8954,20.0338,19.8657,19.9448,17200.0
2010-01-26 14:30:00,20.16,20.17,20.07,20.13,20300.0,19.9349,19.9448,19.846,19.9053,20300.0
2010-01-26 15:00:00,20.14,20.18,20.03,20.12,9700.0,19.9152,19.9547,19.8064,19.8954,9700.0
2010-01-26 15:30:00,20.12,20.17,19.97,19.97,22900.0,19.8954,19.9448,19.7471,19.7471,22900.0
2010-01-27 09:30:00,19.93,19.93,19.64,19.87,9200.0,19.7075,19.7075,19.4208,19.6482,9200.0
2010-01-27 10:00:00,19.85,19.85,19.7,19.79,11100.0,19.6284,19.6284,19.4801,19.5691,11100.0
2010-01-27 10:30:00,19.84,19.91,19.83,19.89,4700.0,19.6185,19.6877,19.6086,19.668,4700.0
2010-01-27 11:00:00,19.87,20.0,19.84,19.91,5200.0,19.6482,19.7767,19.6185,19.6877,5200.0
2010-01-27 11:30:00,19.91,19.99,19.9,19.97,6200.0,19.6877,19.7668,19.6779,19.7471,6200.0
2010-01-27 12:00:00,19.98,19.98,19.85,19.88,2400.0,19.757,19.757,19.6284,19.6581,2400.0
2010-01-27 12:30:00,19.85,19.86,19.82,19.82,6300.0,19.6284,19.6383,19.5987,19.5987,6300.0
2010-01-27 13:00:00,19.82,19.92,19.82,19.88,5800.0,19.5987,19.6976,19.5987,19.6581,5800.0
2010-01-27 13:30:00,19.91,19.95,19.85,19.86,3700.0,19.6877,19.7273,19.6284,19.6383,3700.0
2010-01-27 14:00:00,19.86,19.87,19.72,19.77,12300.0,19.6383,19.6482,19.4999,19.5493,12300.0
2010-01-27 14:30:00,19.77,19.9,19.74,19.79,19100.0,19.5493,19.6779,19.5196,19.5691,19100.0
2010-01-27 15:00:00,19.79,19.85,19.7,19.85,12600.0,19.5691,19.6284,19.4801,19.6284,12600.0
2010-01-27 15:30:00,19.85,20.0,19.85,19.94,16100.0,19.6284,19.7767,19.6284,19.7174,16100.0
2010-01-28 09:30:00,20.0,20.16,19.92,20.02,48200.0,19.7767,19.9349,19.6976,19.7965,48200.0
2010-01-28 10:00:00,20.0,20.1,19.93,20.06,9600.0,19.7767,19.8756,19.7075,19.8361,9600.0
2010-01-28 10:30:00,20.08,20.1,19.81,19.81,2900.0,19.8558,19.8756,19.5889,19.5889,2900.0
2010-01-28 11:00:00,19.81,19.87,19.41,19.5,10900.0,19.5889,19.6482,19.1933,19.2823,10900.0
2010-01-28 11:30:00,19.46,19.46,19.15,19.45,12500.0,19.2428,19.2428,18.9362,19.2329,12500.0
2010-01-28 12:00:00,19.46,19.47,19.2,19.21,14400.0,19.2428,19.2527,18.9857,18.9956,14400.0
2010-01-28 12:30:00,19.22,19.3,19.2,19.3,5500.0,19.0054,19.0846,18.9857,19.0846,5500.0
2010-01-28 13:00:00,19.3,19.34,19.2,19.2,8800.0,19.0846,19.1241,18.9857,18.9857,8800.0
2010-01-28 13:30:00,19.21,19.3,19.21,19.29,21900.0,18.9956,19.0846,18.9956,19.0747,21900.0
2010-01-28 14:00:00,19.26,19.35,19.23,19.35,11400.0,19.045,19.134,19.0153,19.134,11400.0
2010-01-28 14:30:00,19.36,19.51,19.27,19.5,11700.0,19.1439,19.2922,19.0549,19.2823,11700.0
2010-01-28 15:00:00,19.5,19.6,19.43,19.44,18600.0,19.2823,19.3812,19.2131,19.223,18600.0
2010-01-28 15:30:00,19.44,19.5,19.26,19.28,16800.0,19.223,19.2823,19.045,19.0648,16800.0
2010-01-29 09:30:00,19.31,19.97,19.31,19.46,6500.0,19.0944,19.7471,19.0944,19.2428,6500.0
2010-01-29 10:00:00,19.45,19.49,19.3,19.49,5400.0,19.2329,19.2724,19.0846,19.2724,5400.0
2010-01-29 10:30:00,19.5,19.59,19.43,19.52,7000.0,19.2823,19.3713,19.2131,19.3021,7000.0
2010-01-29 11:00:00,19.46,19.59,19.45,19.55,6300.0,19.2428,19.3713,19.2329,19.3318,6300.0
2010-01-29 11:30:00,19.56,19.75,19.47,19.65,56000.0,19.3416,19.5295,19.2527,19.4306,56000.0
2010-01-29 12:00:00,19.55,19.67,19.48,19.67,5300.0,19.3318,19.4504,19.2625,19.4504,5300.0
2010-01-29 12:30:00,19.68,19.7,19.54,19.67,5700.0,19.4603,19.4801,19.3219,19.4504,5700.0
2010-01-29 13:00:00,19.62,19.64,19.6,19.64,4500.0,19.401,19.4208,19.3812,19.4208,4500.0
2010-01-29 13:30:00,19.62,19.63,19.5,19.51,4000.0,19.401,19.4109,19.2823,19.2922,4000.0
2010-01-29 14:00:00,19.51,19.58,19.5,19.53,24600.0,19.2922,19.3614,19.2823,19.312,24600.0
2010-01-29 14:30:00,19.54,19.6,19.46,19.5,9500.0,19.3219,19.3812,19.2428,19.2823,9500.0
2010-01-29 15:00:00,19.48,19.56,19.45,19.48,18300.0,19.2625,19.3416,19.2329,19.2625,18300.0
2010-01-29 15:30:00,19.46,19.48,19.36,19.38,19400.0,19.2428,19.2625,19.1439,19.1637,19400.0
2010-02-01 09:30:00,19.49,19.79,19.42,19.73,20000.0,19.2724,19.5691,19.2032,19.5097,20000.0
2010-02-01 10:00:00,19.72,19.82,19.59,19.74,10400.0,19.4999,19.5987,19.3713,19.5196,10400.0
2010-02-01 10:30:00,19.7,19.76,19.7,19.72,13500.0,19.4801,19.5394,19.4801,19.4999,13500.0
2010-02-01 11:00:00,19.72,19.99,19.72,19.86,14300.0,19.4999,19.7668,19.4999,19.6383,14300.0
2010-02-01 11:30:00,19.85,19.85,19.74,19.75,4800.0,19.6284,19.6284,19.5196,19.5295,4800.0
2010-02-01 12:00:00,19.75,19.8,19.74,19.74,9300.0,19.5295,19.579,19.5196,19.5196,9300.0
2010-02-01 12:30:00,19.73,19.73,19.6,19.72,8200.0,19.5097,19.5097,19.3812,19.4999,8200.0
2010-02-01 13:00:00,19.71,19.8,19.71,19.73,12900.0,19.49,19.579,19.49,19.5097,12900.0
2010-02-01 13:30:00,19.73,19.79,19.73,19.78,18300.0,19.5097,19.5691,19.5097,19.5592,18300.0
2010-02-01 14:00:00,19.78,19.82,19.73,19.74,27100.0,19.5592,19.5987,19.5097,19.5196,27100.0
2010-02-01 14:30:00,19.76,19.81,19.75,19.76,23800.0,19.5394,19.5889,19.5295,19.5394,23800.0
2010-02-01 15:00:00,19.78,19.84,19.73,19.79,31400.0,19.5592,19.6185,19.5097,19.5691,31400.0
2010-02-01 15:30:00,19.79,19.81,19.68,19.79,31200.0,19.5691,19.5889,19.4603,19.5691,31200.0
2010-02-02 09:30:00,19.74,19.74,19.45,19.45,12600.0,19.5196,19.5196,19.2329,19.2329,12600.0
2010-02-02 10:00:00,19.44,19.55,19.28,19.52,12200.0,19.223,19.3318,19.0648,19.3021,12200.0
2010-02-02 10:30:00,19.53,19.56,19.32,19.35,24100.0,19.312,19.3416,19.1043,19.134,24100.0
2010-02-02 11:00:00,19.35,19.44,19.17,19.17,34300.0,19.134,19.223,18.956,18.956,34300.0
2010-02-02 11:30:00,19.19,19.2,19.0,19.08,26400.0,18.9758,18.9857,18.7879,18.867,26400.0
2010-02-02 12:00:00,19.08,19.11,19.04,19.09,13800.0,18.867,18.8967,18.8275,18.8769,13800.0
2010-02-02 12:30:00,19.1,19.1,19.03,19.07,13000.0,18.8868,18.8868,18.8176,18.8571,13000.0
2010-02-02 13:00:00,19.08,19.08,18.88,19.01,27700.0,18.867,18.867,18.6692,18.7978,27700.0
2010-02-02 13:30:00,19.0,19.28,19.0,19.25,35000.0,18.7879,19.0648,18.7879,19.0351,35000.0
2010-02-02 14:00:00,19.26,19.27,19.18,19.26,24100.0,19.045,19.0549,18.9659,19.045,24100.0
2010-02-02 14:30:00,19.25,19.34,19.23,19.34,50200.0,19.0351,19.1241,19.0153,19.1241,50200.0
2010-02-02 15:00:00,19.34,19.57,19.33,19.51,37500.0,19.1241,19.3515,19.1142,19.2922,37500.0
2010-02-02 15:30:00,19.51,19.54,19.43,19.49,39600.0,19.2922,19.3219,19.2131,19.2724,39600.0
2010-02-03 09:30:00,19.44,19.61,19.34,19.51,5300.0,19.223,19.3911,19.1241,19.2922,5300.0
2010-02-03 10:00:00,19.43,19.48,19.28,19.28,7200.0,19.2131,19.2625,19.0648,19.0648,7200.0
2010-02-03 10:30:00,19.28,19.39,19.19,19.25,7100.0,19.0648,19.1735,18.9758,19.0351,7100.0
2010-02-03 11:00:00,19.25,19.37,19.25,19.28,8100.0,19.0351,19.1538,19.0351,19.0648,8100.0
2010-02-03 11:30:00,19.27,19.3,19.08,19.1,6400.0,19.0549,19.0846,18.867,18.8868,6400.0
2010-02-03 12:00:00,19.1,19.24,19.1,19.16,2600.0,18.8868,19.0252,18.8868,18.9461,2600.0
2010-02-03 12:30:00,19.16,19.18,19.1,19.14,5300.0,18.9461,18.9659,18.8868,18.9263,5300.0
2010-02-03 13:00:00,19.14,19.2,19.12,19.12,1500.0,18.9263,18.9857,18.9066,18.9066,1500.0
2010-02-03 13:30:00,19.18,19.24,19.14,19.16,2100.0,18.9659,19.0252,18.9263,18.9461,2100.0
2010-02-03 14:00:00,19.16,19.18,19.03,19.05,8900.0,18.9461,18.9659,18.8176,18.8373,8900.0
2010-02-03 14:30:00,19.05,19.09,19.0,19.05,10600.0,18.8373,18.8769,18.7879,18.8373,10600.0
2010-02-03 15:00:00,19.02,19.13,19.01,19.07,8400.0,18.8077,18.9164,18.7978,18.8571,8400.0
2010-02-03 15:30:00,19.04,19.18,19.04,19.12,13000.0,18.8275,18.9659,18.8275,18.9066,13000.0
2010-02-04 09:30:00,18.93,18.93,18.25,18.7,41200.0,18.7187,18.7187,18.0463,18.4912,41200.0
2010-02-04 10:00:00,18.71,19.0,18.6,18.89,65300.0,18.5011,18.7879,18.3924,18.6791,65300.0
2010-02-04 10:30:00,18.9,19.01,18.7,18.74,33800.0,18.689,18.7978,18.4912,18.5308,33800.0
2010-02-04 11:00:00,18.74,18.84,18.73,18.81,6600.0,18.5308,18.6297,18.5209,18.6,6600.0
2010-02-04 11:30:00,18.84,18.94,18.76,18.84,7700.0,18.6297,18.7286,18.5506,18.6297,7700.0
2010-02-04 12:00:00,18.87,19.0,18.83,18.94,33300.0,18.6594,18.7879,18.6198,18.7286,33300.0
2010-02-04 12:30:00,18.95,18.95,18.55,18.58,9200.0,18.7385,18.7385,18.3429,18.3726,9200.0
2010-02-04 13:00:00,18.59,18.68,18.52,18.55,3900.0,18.3825,18.4715,18.3133,18.3429,3900.0
2010-02-04 13:30:00,18.55,18.58,18.41,18.46,12400.0,18.3429,18.3726,18.2045,18.2539,12400.0
2010-02-04 14:00:00,18.45,18.46,18.33,18.37,21900.0,18.244,18.2539,18.1254,18.1649,21900.0
2010-02-04 14:30:00,18.36,18.36,18.25,18.25,11600.0,18.155,18.155,18.0463,18.0463,11600.0
2010-02-04 15:00:00,18.27,18.28,18.05,18.08,27200.0,18.066,18.0759,17.8485,17.8782,27200.0
2010-02-04 15:30:00,18.07,18.17,18.0,18.01,34100.0,17.8683,17.9672,17.7991,17.809,34100.0
2010-02-05 09:30:00,18.0,18.13,17.59,17.66,24100.0,17.7991,17.9276,17.3936,17.4629,24100.0
2010-02-05 10:00:00,17.6,17.78,17.52,17.76,35800.0,17.4035,17.5815,17.3244,17.5617,35800.0
2010-02-05 10:30:00,17.75,17.81,17.65,17.74,37700.0,17.5519,17.6112,17.453,17.542,37700.0
2010-02-05 11:00:00,17.74,17.95,17.6,17.86,19700.0,17.542,17.7496,17.4035,17.6606,19700.0
2010-02-05 11:30:00,17.86,17.94,17.77,17.89,35200.0,17.6606,17.7397,17.5716,17.6903,35200.0
2010-02-05 12:00:00,17.89,18.07,17.84,18.04,27900.0,17.6903,17.8683,17.6408,17.8386,27900.0
2010-02-05 12:30:00,18.06,18.12,17.96,18.01,11000.0,17.8584,17.9177,17.7595,17.809,11000.0
2010-02-05 13:00:00,18.01,18.01,17.91,17.96,18000.0,17.809,17.809,17.7101,17.7595,18000.0
2010-02-05 13:30:00,17.96,17.97,17.65,17.65,24100.0,17.7595,17.7694,17.453,17.453,24100.0
2010-02-05 14:00:00,17.66,17.82,17.65,17.74,13600.0,17.4629,17.6211,17.453,17.542,13600.0
2010-02-05 14:30:00,17.74,17.86,17.72,17.83,12800.0,17.542,17.6606,17.5222,17.631,12800.0
2010-02-05 15:00:00,17.82,18.04,17.82,17.9,24900.0,17.6211,17.8386,17.6211,17.7002,24900.0
2010-02-05 15:30:00,17.87,18.0,17.85,17.92,49600.0,17.6705,17.7991,17.6507,17.72,49600.0
2010-02-08 09:30:00,17.85,18.18,17.53,18.15,44600.0,17.6507,17.9771,17.3343,17.9474,44600.0
2010-02-08 10:00:00,18.16,18.36,18.1,18.16,8000.0,17.9573,18.155,17.8979,17.9573,8000.0
2010-02-08 10:30:00,18.22,18.42,18.18,18.42,7700.0,18.0166,18.2144,17.9771,18.2144,7700.0
2010-02-08 11:00:00,18.44,18.6,18.44,18.48,11000.0,18.2342,18.3924,18.2342,18.2737,11000.0
2010-02-08 11:30:00,18.45,18.48,18.31,18.33,5900.0,18.244,18.2737,18.1056,18.1254,5900.0
2010-02-08 12:00:00,18.33,18.35,18.25,18.27,28900.0,18.1254,18.1452,18.0463,18.066,28900.0
2010-02-08 12:30:00,18.31,18.36,18.29,18.3,5400.0,18.1056,18.155,18.0858,18.0957,5400.0
2010-02-08 13:00:00,18.29,18.29,18.14,18.15,4900.0,18.0858,18.0858,17.9375,17.9474,4900.0
2010-02-08 13:30:00,18.15,18.16,18.07,18.07,25200.0,17.9474,17.9573,17.8683,17.8683,25200.0
2010-02-08 14:00:00,18.08,18.1,18.07,18.07,3600.0,17.8782,17.8979,17.8683,17.8683,3600.0
2010-02-08 14:30:00,18.08,18.1,18.0,18.09,28000.0,17.8782,17.8979,17.7991,17.8881,28000.0
2010-02-08 15:00:00,18.07,18.07,17.96,18.02,10500.0,17.8683,17.8683,17.7595,17.8188,10500.0
2010-02-08 15:30:00,18.01,18.03,17.83,17.87,20500.0,17.809,17.8287,17.631,17.6705,20500.0
2010-02-09 09:30:00,18.12,18.14,17.8,17.85,18100.0,17.9177,17.9375,17.6013,17.6507,18100.0
2010-02-09 10:00:00,17.86,17.95,17.8,17.92,32000.0,17.6606,17.7496,17.6013,17.72,32000.0
2010-02-09 10:30:00,17.92,17.98,17.85,17.94,14000.0,17.72,17.7793,17.6507,17.7397,14000.0
2010-02-09 11:00:00,17.92,17.99,17.87,17.94,22500.0,17.72,17.7892,17.6705,17.7397,22500.0
2010-02-09 11:30:00,17.94,18.19,17.94,18.09,20900.0,17.7397,17.9869,17.7397,17.8881,20900.0
2010-02-09 12:00:00,18.09,18.26,18.01,18.05,32800.0,17.8881,18.0562,17.809,17.8485,32800.0
2010-02-09 12:30:00,18.08,18.11,17.97,18.02,23600.0,17.8782,17.9078,17.7694,17.8188,23600.0
2010-02-09 13:00:00,18.0,18.01,17.9,17.98,55800.0,17.7991,17.809,17.7002,17.7793,55800.0
2010-02-09 13:30:00,17.95,18.0,17.9,17.93,60200.0,17.7496,17.7991,17.7002,17.7298,60200.0
2010-02-09 14:00:00,17.93,18.0,17.88,17.96,60300.0,17.7298,17.7991,17.6804,17.7595,60300.0
2010-02-09 14:30:00,17.96,18.05,17.93,17.94,28400.0,17.7595,17.8485,17.7298,17.7397,28400.0
2010-02-09 15:00:00,17.95,17.98,17.93,17.95,37700.0,17.7496,17.7793,17.7298,17.7496,37700.0
2010-02-09 15:30:00,17.94,17.98,17.88,17.92,42700.0,17.7397,17.7793,17.6804,17.72,42700.0
2010-02-10 09:30:00,17.84,17.89,17.55,17.86,10300.0,17.6408,17.6903,17.3541,17.6606,10300.0
2010-02-10 10:00:00,17.83,17.87,17.66,17.84,21300.0,17.631,17.6705,17.4629,17.6408,21300.0
2010-02-10 10:30:00,17.89,17.99,17.82,17.94,8800.0,17.6903,17.7892,17.6211,17.7397,8800.0
2010-02-10 11:00:00,18.0,18.0,17.72,17.72,22200.0,17.7991,17.7991,17.5222,17.5222,22200.0
2010-02-10 11:30:00,17.73,17.76,17.44,17.48,62700.0,17.5321,17.5617,17.2453,17.2849,62700.0
2010-02-10 12:00:00,17.46,17.53,17.37,17.38,91600.0,17.2651,17.3343,17.1761,17.186,91600.0
2010-02-10 12:30:00,17.39,17.47,17.19,17.2,39800.0,17.1959,17.275,16.9981,17.008,39800.0
2010-02-10 13:00:00,17.19,17.38,17.16,17.35,46900.0,16.9981,17.186,16.9684,17.1563,46900.0
2010-02-10 13:30:00,17.38,17.39,17.26,17.36,41400.0,17.186,17.1959,17.0673,17.1662,41400.0
2010-02-10 14:00:00,17.35,17.38,17.15,17.17,46600.0,17.1563,17.186,16.9586,16.9783,46600.0
2010-02-10 14:30:00,17.15,17.19,17.05,17.1,63500.0,16.9586,16.9981,16.8597,16.9091,63500.0
2010-02-10 15:00:00,17.11,17.27,17.09,17.23,59600.0,16.919,17.0772,16.8992,17.0377,59600.0
2010-02-10 15:30:00,17.22,17.32,17.11,17.3,53600.0,17.0278,17.1267,16.919,17.1069,53600.0
2010-02-11 09:30:00,17.16,17.37,17.05,17.37,19600.0,16.9684,17.1761,16.8597,17.1761,19600.0
2010-02-11 10:00:00,17.35,17.64,17.35,17.6,9800.0,17.1563,17.4431,17.1563,17.4035,9800.0
2010-02-11 10:30:00,17.55,17.63,17.45,17.46,13000.0,17.3541,17.4332,17.2552,17.2651,13000.0
2010-02-11 11:00:00,17.49,17.83,17.44,17.74,10400.0,17.2948,17.631,17.2453,17.542,10400.0
2010-02-11 11:30:00,17.79,17.81,17.7,17.79,15000.0,17.5914,17.6112,17.5024,17.5914,15000.0
2010-02-11 12:00:00,17.77,17.92,17.77,17.83,5100.0,17.5716,17.72,17.5716,17.631,5100.0
2010-02-11 12:30:00,17.86,17.9,17.8,17.84,7500.0,17.6606,17.7002,17.6013,17.6408,7500.0
2010-02-11 13:00:00,17.82,17.91,17.82,17.82,27200.0,17.6211,17.7101,17.6211,17.6211,27200.0
2010-02-11 13:30:00,17.82,17.87,17.73,17.83,19100.0,17.6211,17.6705,17.5321,17.631,19100.0
2010-02-11 14:00:00,17.85,17.87,17.79,17.87,23300.0,17.6507,17.6705,17.5914,17.6705,23300.0
2010-02-11 14:30:00,17.87,17.87,17.76,17.77,11800.0,17.6705,17.6705,17.5617,17.5716,11800.0
2010-02-11 15:00:00,17.76,17.77,17.74,17.75,8200.0,17.5617,17.5716,17.542,17.5519,8200.0
2010-02-11 15:30:00,17.75,17.78,17.73,17.74,28400.0,17.5519,17.5815,17.5321,17.542,28400.0
2010-02-12 09:30:00,17.53,17.9,17.53,17.64,12000.0,17.3343,17.7002,17.3343,17.4431,12000.0
2010-02-12 10:00:00,17.64,17.81,17.64,17.72,23300.0,17.4431,17.6112,17.4431,17.5222,23300.0
2010-02-12 10:30:00,17.72,17.77,17.63,17.74,7900.0,17.5222,17.5716,17.4332,17.542,7900.0
2010-02-12 11:00:00,17.74,17.78,17.7,17.72,17500.0,17.542,17.5815,17.5024,17.5222,17500.0
2010-02-12 11:30:00,17.72,17.76,17.69,17.72,6500.0,17.5222,17.5617,17.4925,17.5222,6500.0
2010-02-12 12:00:00,17.75,17.84,17.73,17.78,13200.0,17.5519,17.6408,17.5321,17.5815,13200.0
2010-02-12 12:30:00,17.77,17.83,17.69,17.72,11800.0,17.5716,17.631,17.4925,17.5222,11800.0
2010-02-12 13:00:00,17.75,17.79,17.64,17.75,20300.0,17.5519,17.5914,17.4431,17.5519,20300.0
2010-02-12 13:30:00,17.73,17.78,17.68,17.74,16000.0,17.5321,17.5815,17.4826,17.542,16000.0
2010-02-12 14:00:00,17.77,17.8,17.74,17.8,30300.0,17.5716,17.6013,17.542,17.6013,30300.0
2010-02-12 14:30:00,17.8,17.82,17.74,17.78,16000.0,17.6013,17.6211,17.542,17.5815,16000.0
2010-02-12 15:00:00,17.75,17.84,17.7,17.82,11900.0,17.5519,17.6408,17.5024,17.6211,11900.0
2010-02-12 15:30:00,17.81,17.9,17.77,17.85,61700.0,17.6112,17.7002,17.5716,17.6507,61700.0
2010-02-16 09:30:00,18.15,18.49,18.01,18.09,13100.0,17.9474,18.2836,17.809,17.8881,13100.0
2010-02-16 10:00:00,18.08,18.26,18.08,18.19,7500.0,17.8782,18.0562,17.8782,17.9869,7500.0
2010-02-16 10:30:00,18.14,18.24,18.0,18.06,7800.0,17.9375,18.0364,17.7991,17.8584,7800.0
2010-02-16 11:00:00,18.06,18.09,17.92,17.94,13600.0,17.8584,17.8881,17.72,17.7397,13600.0
2010-02-16 11:30:00,17.95,18.16,17.95,18.15,6600.0,17.7496,17.9573,17.7496,17.9474,6600.0
2010-02-16 12:00:00,18.16,18.19,18.13,18.17,5300.0,17.9573,17.9869,17.9276,17.9672,5300.0
2010-02-16 12:30:00,18.15,18.19,18.13,18.19,4700.0,17.9474,17.9869,17.9276,17.9869,4700.0
2010-02-16 13:00:00,18.16,18.21,18.13,18.2,6000.0,17.9573,18.0067,17.9276,17.9968,6000.0
2010-02-16 13:30:00,18.2,18.2,18.09,18.14,7000.0,17.9968,17.9968,17.8881,17.9375,7000.0
2010-02-16 14:00:00,18.15,18.19,18.09,18.19,8300.0,17.9474,17.9869,17.8881,17.9869,8300.0
2010-02-16 14:30:00,18.18,18.19,18.17,18.19,8500.0,17.9771,17.9869,17.9672,17.9869,8500.0
2010-02-16 15:00:00,18.17,18.19,18.17,18.18,15500.0,17.9672,17.9869,17.9672,17.9771,15500.0
2010-02-16 15:30:00,18.19,18.41,18.19,18.39,54100.0,17.9869,18.2045,17.9869,18.1847,54100.0
2010-02-17 09:30:00,18.53,18.67,18.4,18.5,14700.0,18.3231,18.4616,18.1946,18.2935,14700.0
2010-02-17 10:00:00,18.5,18.6,18.26,18.6,66600.0,18.2935,18.3924,18.0562,18.3924,66600.0
2010-02-17 10:30:00,18.62,18.68,18.55,18.6,8000.0,18.4121,18.4715,18.3429,18.3924,8000.0
2010-02-17 11:00:00,18.57,18.58,18.44,18.46,13400.0,18.3627,18.3726,18.2342,18.2539,13400.0
2010-02-17 11:30:00,18.47,18.54,18.43,18.46,15700.0,18.2638,18.333,18.2243,18.2539,15700.0
2010-02-17 12:00:00,18.49,18.5,18.41,18.48,13200.0,18.2836,18.2935,18.2045,18.2737,13200.0
2010-02-17 12:30:00,18.46,18.5,18.42,18.43,11800.0,18.2539,18.2935,18.2144,18.2243,11800.0
2010-02-17 13:00:00,18.43,18.48,18.42,18.45,11200.0,18.2243,18.2737,18.2144,18.244,11200.0
2010-02-17 13:30:00,18.46,18.5,18.41,18.46,10200.0,18.2539,18.2935,18.2045,18.2539,10200.0
2010-02-17 14:00:00,18.45,18.5,18.4,18.42,9500.0,18.244,18.2935,18.1946,18.2144,9500.0
2010-02-17 14:30:00,18.42,18.45,18.41,18.43,2800.0,18.2144,18.244,18.2045,18.2243,2800.0
2010-02-17 15:00:00,18.43,18.46,18.41,18.45,9000.0,18.2243,18.2539,18.2045,18.244,9000.0
2010-02-17 15:30:00,18.45,18.46,18.41,18.45,11700.0,18.244,18.2539,18.2045,18.244,11700.0
2010-02-18 09:30:00,18.37,18.54,18.26,18.48,11900.0,18.1649,18.333,18.0562,18.2737,11900.0
2010-02-18 10:00:00,18.49,18.49,18.24,18.29,8900.0,18.2836,18.2836,18.0364,18.0858,8900.0
2010-02-18 10:30:00,18.29,18.46,18.28,18.42,5100.0,18.0858,18.2539,18.0759,18.2144,5100.0
2010-02-18 11:00:00,18.42,18.42,18.38,18.4,4400.0,18.2144,18.2144,18.1748,18.1946,4400.0
2010-02-18 11:30:00,18.39,18.39,18.26,18.28,4500.0,18.1847,18.1847,18.0562,18.0759,4500.0
2010-02-18 12:00:00,18.28,18.34,18.27,18.34,1700.0,18.0759,18.1353,18.066,18.1353,1700.0
2010-02-18 12:30:00,18.33,18.33,18.32,18.32,800.0,18.1254,18.1254,18.1155,18.1155,800.0
2010-02-18 13:00:00,18.33,18.35,18.3,18.31,4100.0,18.1254,18.1452,18.0957,18.1056,4100.0
2010-02-18 13:30:00,18.32,18.42,18.3,18.42,2300.0,18.1155,18.2144,18.0957,18.2144,2300.0
2010-02-18 14:00:00,18.4,18.45,18.37,18.44,3300.0,18.1946,18.244,18.1649,18.2342,3300.0
2010-02-18 14:30:00,18.43,18.49,18.42,18.48,9000.0,18.2243,18.2836,18.2144,18.2737,9000.0
2010-02-18 15:00:00,18.48,18.48,18.41,18.43,3800.0,18.2737,18.2737,18.2045,18.2243,3800.0
2010-02-18 15:30:00,18.45,18.47,18.39,18.42,23200.0,18.244,18.2638,18.1847,18.2144,23200.0
2010-02-19 09:30:00,18.43,18.45,18.13,18.13,48200.0,18.2243,18.244,17.9276,17.9276,48200.0
2010-02-19 10:00:00,18.12,18.2,18.0,18.12,11800.0,17.9177,17.9968,17.7991,17.9177,11800.0
2010-02-19 10:30:00,18.12,18.13,18.05,18.07,3000.0,17.9177,17.9276,17.8485,17.8683,3000.0
2010-02-19 11:00:00,18.07,18.08,17.99,18.04,18000.0,17.8683,17.8782,17.7892,17.8386,18000.0
2010-02-19 11:30:00,18.03,18.07,17.96,18.06,21500.0,17.8287,17.8683,17.7595,17.8584,21500.0
2010-02-19 12:00:00,18.04,18.05,18.0,18.02,86000.0,17.8386,17.8485,17.7991,17.8188,86000.0
2010-02-19 12:30:00,18.02,18.02,17.98,18.02,11200.0,17.8188,17.8188,17.7793,17.8188,11200.0
2010-02-19 13:00:00,18.01,18.05,17.99,18.01,22000.0,17.809,17.8485,17.7892,17.809,22000.0
2010-02-19 13:30:00,18.02,18.02,17.99,18.01,14900.0,17.8188,17.8188,17.7892,17.809,14900.0
2010-02-19 14:00:00,18.02,18.02,18.0,18.01,10600.0,17.8188,17.8188,17.7991,17.809,10600.0
2010-02-19 14:30:00,18.02,18.03,17.99,18.01,18800.0,17.8188,17.8287,17.7892,17.809,18800.0
2010-02-19 15:00:00,18.01,18.02,17.95,17.95,14200.0,17.809,17.8188,17.7496,17.7496,14200.0
2010-02-19 15:30:00,17.97,18.02,17.93,17.94,21700.0,17.7694,17.8188,17.7298,17.7397,21700.0
2010-02-22 09:30:00,17.95,18.02,17.58,17.75,39300.0,17.7496,17.8188,17.3838,17.5519,39300.0
2010-02-22 10:00:00,17.75,17.97,17.56,17.96,31600.0,17.5519,17.7694,17.364,17.7595,31600.0
2010-02-22 10:30:00,17.92,18.1,17.87,18.08,16800.0,17.72,17.8979,17.6705,17.8782,16800.0
2010-02-22 11:00:00,18.09,18.13,18.05,18.1,13300.0,17.8881,17.9276,17.8485,17.8979,13300.0
2010-02-22 11:30:00,18.09,18.25,18.08,18.24,11700.0,17.8881,18.0463,17.8782,18.0364,11700.0
2010-02-22 12:00:00,18.23,18.26,18.23,18.24,2500.0,18.0265,18.0562,18.0265,18.0364,2500.0
2010-02-22 12:30:00,18.26,18.28,18.18,18.18,4400.0,18.0562,18.0759,17.9771,17.9771,4400.0
2010-02-22 13:00:00,18.18,18.18,18.07,18.1,5400.0,17.9771,17.9771,17.8683,17.8979,5400.0
2010-02-22 13:30:00,18.1,18.1,18.08,18.08,6600.0,17.8979,17.8979,17.8782,17.8782,6600.0
2010-02-22 14:00:00,18.09,18.1,18.08,18.09,6200.0,17.8881,17.8979,17.8782,17.8881,6200.0
2010-02-22 14:30:00,18.1,18.1,17.98,18.0,29600.0,17.8979,17.8979,17.7793,17.7991,29600.0
2010-02-22 15:00:00,18.0,18.02,17.98,18.0,10000.0,17.7991,17.8188,17.7793,17.7991,10000.0
2010-02-22 15:30:00,18.01,18.01,17.95,18.0,14000.0,17.809,17.809,17.7496,17.7991,14000.0
2010-02-23 09:30:00,17.95,18.01,17.86,17.87,11300.0,17.7496,17.809,17.6606,17.6705,11300.0
2010-02-23 10:00:00,17.85,17.86,17.5,17.52,35600.0,17.6507,17.6606,17.3046,17.3244,35600.0
2010-02-23 10:30:00,17.51,17.62,17.39,17.4,50200.0,17.3145,17.4233,17.1959,17.2058,50200.0
2010-02-23 11:00:00,17.4,17.51,17.27,17.5,54700.0,17.2058,17.3145,17.0772,17.3046,54700.0
2010-02-23 11:30:00,17.5,17.58,17.48,17.51,53200.0,17.3046,17.3838,17.2849,17.3145,53200.0
2010-02-23 12:00:00,17.52,17.53,17.47,17.52,32500.0,17.3244,17.3343,17.275,17.3244,32500.0
2010-02-23 12:30:00,17.52,17.58,17.47,17.48,37100.0,17.3244,17.3838,17.275,17.2849,37100.0
2010-02-23 13:00:00,17.49,17.53,17.46,17.53,30700.0,17.2948,17.3343,17.2651,17.3343,30700.0
2010-02-23 13:30:00,17.55,17.55,17.44,17.44,34600.0,17.3541,17.3541,17.2453,17.2453,34600.0
2010-02-23 14:00:00,17.45,17.55,17.4,17.51,43200.0,17.2552,17.3541,17.2058,17.3145,43200.0
2010-02-23 14:30:00,17.51,17.7,17.47,17.69,60100.0,17.3145,17.5024,17.275,17.4925,60100.0
2010-02-23 15:00:00,17.69,17.83,17.68,17.8,54600.0,17.4925,17.631,17.4826,17.6013,54600.0
2010-02-23 15:30:00,17.8,17.81,17.71,17.73,32300.0,17.6013,17.6112,17.5123,17.5321,32300.0
2010-02-24 09:30:00,17.75,18.2,17.75,18.17,19100.0,17.5519,17.9968,17.5519,17.9672,19100.0
2010-02-24 10:00:00,18.15,18.15,17.62,17.75,13800.0,17.9474,17.9474,17.4233,17.5519,13800.0
2010-02-24 10:30:00,17.83,18.17,17.83,18.03,13700.0,17.631,17.9672,17.631,17.8287,13700.0
2010-02-24 11:00:00,18.02,18.24,18.02,18.19,22200.0,17.8188,18.0364,17.8188,17.9869,22200.0
2010-02-24 11:30:00,18.22,18.32,18.16,18.32,14000.0,18.0166,18.1155,17.9573,18.1155,14000.0
2010-02-24 12:00:00,18.31,18.38,18.26,18.29,4000.0,18.1056,18.1748,18.0562,18.0858,4000.0
2010-02-24 12:30:00,18.29,18.36,18.29,18.35,3300.0,18.0858,18.155,18.0858,18.1452,3300.0
2010-02-24 13:00:00,18.38,18.42,18.38,18.41,4400.0,18.1748,18.2144,18.1748,18.2045,4400.0
2010-02-24 13:30:00,18.4,18.42,18.38,18.41,6300.0,18.1946,18.2144,18.1748,18.2045,6300.0
2010-02-24 14:00:00,18.42,18.42,18.3,18.31,3600.0,18.2144,18.2144,18.0957,18.1056,3600.0
2010-02-24 14:30:00,18.31,18.31,18.23,18.25,6200.0,18.1056,18.1056,18.0265,18.0463,6200.0
2010-02-24 15:00:00,18.26,18.29,18.22,18.23,20300.0,18.0562,18.0858,18.0166,18.0265,20300.0
2010-02-24 15:30:00,18.25,18.38,18.22,18.35,24000.0,18.0463,18.1748,18.0166,18.1452,24000.0
2010-02-25 09:30:00,18.08,18.5,18.06,18.34,44900.0,17.8782,18.2935,17.8584,18.1353,44900.0
2010-02-25 10:00:00,18.37,18.37,18.16,18.16,4800.0,18.1649,18.1649,17.9573,17.9573,4800.0
2010-02-25 10:30:00,18.15,18.19,18.15,18.17,7900.0,17.9474,17.9869,17.9474,17.9672,7900.0
2010-02-25 11:00:00,18.16,18.19,18.0,18.05,3700.0,17.9573,17.9869,17.7991,17.8485,3700.0
2010-02-25 11:30:00,18.04,18.06,17.99,17.99,12300.0,17.8386,17.8584,17.7892,17.7892,12300.0
2010-02-25 12:00:00,17.98,18.01,17.97,18.0,5900.0,17.7793,17.809,17.7694,17.7991,5900.0
2010-02-25 12:30:00,18.01,18.05,17.97,18.05,16300.0,17.809,17.8485,17.7694,17.8485,16300.0
2010-02-25 13:00:00,18.04,18.04,17.99,18.04,5300.0,17.8386,17.8386,17.7892,17.8386,5300.0
2010-02-25 13:30:00,18.03,18.05,17.98,18.0,29100.0,17.8287,17.8485,17.7793,17.7991,29100.0
2010-02-25 14:00:00,18.01,18.05,17.95,17.98,17300.0,17.809,17.8485,17.7496,17.7793,17300.0
2010-02-25 14:30:00,17.99,18.02,17.95,18.0,11500.0,17.7892,17.8188,17.7496,17.7991,11500.0
2010-02-25 15:00:00,17.99,18.07,17.98,18.07,12500.0,17.7892,17.8683,17.7793,17.8683,12500.0
2010-02-25 15:30:00,18.07,18.12,18.03,18.1,23900.0,17.8683,17.9177,17.8287,17.8979,23900.0
2010-02-26 09:30:00,18.17,18.35,18.17,18.31,4800.0,17.9672,18.1452,17.9672,18.1056,4800.0
2010-02-26 10:00:00,18.29,18.29,18.14,18.17,16900.0,18.0858,18.0858,17.9375,17.9672,16900.0
2010-02-26 10:30:00,18.2,18.3,18.15,18.19,13900.0,17.9968,18.0957,17.9474,17.9869,13900.0
2010-02-26 11:00:00,18.23,18.36,18.23,18.28,2900.0,18.0265,18.155,18.0265,18.0759,2900.0
2010-02-26 11:30:00,18.29,18.35,18.29,18.31,1800.0,18.0858,18.1452,18.0858,18.1056,1800.0
2010-02-26 12:00:00,18.3,18.31,18.12,18.12,3100.0,18.0957,18.1056,17.9177,17.9177,3100.0
2010-02-26 12:30:00,18.15,18.22,18.15,18.17,3600.0,17.9474,18.0166,17.9474,17.9672,3600.0
2010-02-26 13:00:00,18.19,18.28,18.18,18.28,1800.0,17.9869,18.0759,17.9771,18.0759,1800.0
2010-02-26 13:30:00,18.34,18.39,18.32,18.35,2300.0,18.1353,18.1847,18.1155,18.1452,2300.0
2010-02-26 14:00:00,18.36,18.45,18.35,18.42,7700.0,18.155,18.244,18.1452,18.2144,7700.0
2010-02-26 14:30:00,18.45,18.48,18.41,18.48,8800.0,18.244,18.2737,18.2045,18.2737,8800.0
2010-02-26 15:00:00,18.48,18.5,18.43,18.45,9700.0,18.2737,18.2935,18.2243,18.244,9700.0
2010-02-26 15:30:00,18.46,18.47,18.33,18.33,20300.0,18.2539,18.2638,18.1254,18.1254,20300.0
2010-03-01 09:30:00,18.5,19.12,18.38,18.95,84600.0,18.2935,18.9066,18.1748,18.7385,84600.0
2010-03-01 10:00:00,18.95,18.98,18.81,18.96,22300.0,18.7385,18.7681,18.6,18.7483,22300.0
2010-03-01 10:30:00,18.97,19.17,18.92,19.17,6300.0,18.7582,18.956,18.7088,18.956,6300.0
2010-03-01 11:00:00,19.17,19.17,19.05,19.07,11200.0,18.956,18.956,18.8373,18.8571,11200.0
2010-03-01 11:30:00,19.07,19.1,18.89,18.9,20600.0,18.8571,18.8868,18.6791,18.689,20600.0
2010-03-01 12:00:00,18.91,18.95,18.69,18.71,52600.0,18.6989,18.7385,18.4814,18.5011,52600.0
2010-03-01 12:30:00,18.72,18.88,18.63,18.87,38200.0,18.511,18.6692,18.422,18.6594,38200.0
2010-03-01 13:00:00,18.89,19.07,18.89,19.05,11400.0,18.6791,18.8571,18.6791,18.8373,11400.0
2010-03-01 13:30:00,19.05,19.15,19.02,19.14,17300.0,18.8373,18.9362,18.8077,18.9263,17300.0
2010-03-01 14:00:00,19.14,19.14,19.05,19.09,10500.0,18.9263,18.9263,18.8373,18.8769,10500.0
2010-03-01 14:30:00,19.09,19.17,19.08,19.17,11300.0,18.8769,18.956,18.867,18.956,11300.0
2010-03-01 15:00:00,19.17,19.21,19.1,19.14,17900.0,18.956,18.9956,18.8868,18.9263,17900.0
2010-03-01 15:30:00,19.15,19.19,19.09,19.12,39500.0,18.9362,18.9758,18.8769,18.9066,39500.0
2010-03-02 09:30:00,19.24,19.69,19.13,19.49,45300.0,19.0252,19.4702,18.9164,19.2724,45300.0
2010-03-02 10:00:00,19.46,19.5,19.35,19.39,10500.0,19.2428,19.2823,19.134,19.1735,10500.0
2010-03-02 10:30:00,19.39,19.55,19.37,19.42,9600.0,19.1735,19.3318,19.1538,19.2032,9600.0
2010-03-02 11:00:00,19.39,19.53,19.36,19.53,6500.0,19.1735,19.312,19.1439,19.312,6500.0
2010-03-02 11:30:00,19.55,19.55,19.43,19.47,4600.0,19.3318,19.3318,19.2131,19.2527,4600.0
2010-03-02 12:00:00,19.49,19.51,19.45,19.49,2900.0,19.2724,19.2922,19.2329,19.2724,2900.0
2010-03-02 12:30:00,19.53,19.54,19.49,19.51,6700.0,19.312,19.3219,19.2724,19.2922,6700.0
2010-03-02 13:00:00,19.5,19.51,19.47,19.51,15900.0,19.2823,19.2922,19.2527,19.2922,15900.0
2010-03-02 13:30:00,19.51,19.59,19.5,19.59,6500.0,19.2922,19.3713,19.2823,19.3713,6500.0
2010-03-02 14:00:00,19.58,19.62,19.5,19.51,12300.0,19.3614,19.401,19.2823,19.2922,12300.0
2010-03-02 14:30:00,19.49,19.61,19.49,19.52,18100.0,19.2724,19.3911,19.2724,19.3021,18100.0
2010-03-02 15:00:00,19.54,19.61,19.54,19.6,16500.0,19.3219,19.3911,19.3219,19.3812,16500.0
2010-03-02 15:30:00,19.6,19.66,19.58,19.65,57400.0,19.3812,19.4405,19.3614,19.4306,57400.0
2010-03-03 09:30:00,19.65,19.65,19.27,19.47,44900.0,19.4306,19.4306,19.0549,19.2527,44900.0
2010-03-03 10:00:00,19.52,19.61,19.45,19.46,20700.0,19.3021,19.3911,19.2329,19.2428,20700.0
2010-03-03 10:30:00,19.46,19.53,19.34,19.53,51900.0,19.2428,19.312,19.1241,19.312,51900.0
2010-03-03 11:00:00,19.54,19.92,19.54,19.88,20000.0,19.3219,19.6976,19.3219,19.6581,20000.0
2010-03-03 11:30:00,19.87,19.87,19.7,19.74,14700.0,19.6482,19.6482,19.4801,19.5196,14700.0
2010-03-03 12:00:00,19.74,19.81,19.73,19.73,13900.0,19.5196,19.5889,19.5097,19.5097,13900.0
2010-03-03 12:30:00,19.73,19.73,19.67,19.67,4500.0,19.5097,19.5097,19.4504,19.4504,4500.0
2010-03-03 13:00:00,19.67,19.77,19.67,19.72,11800.0,19.4504,19.5493,19.4504,19.4999,11800.0
2010-03-03 13:30:00,19.7,19.85,19.67,19.84,25400.0,19.4801,19.6284,19.4504,19.6185,25400.0
2010-03-03 14:00:00,19.84,19.84,19.74,19.77,20200.0,19.6185,19.6185,19.5196,19.5493,20200.0
2010-03-03 14:30:00,19.77,19.77,19.6,19.72,29700.0,19.5493,19.5493,19.3812,19.4999,29700.0
2010-03-03 15:00:00,19.72,19.87,19.72,19.86,24500.0,19.4999,19.6482,19.4999,19.6383,24500.0
2010-03-03 15:30:00,19.85,20.03,19.85,19.99,99000.0,19.6284,19.8064,19.6284,19.7668,99000.0
2010-03-04 09:30:00,20.03,20.2,19.87,20.18,24800.0,19.8064,19.9745,19.6482,19.9547,24800.0
2010-03-04 10:00:00,20.17,20.4,20.13,20.38,23000.0,19.9448,20.1723,19.9053,20.1525,23000.0
2010-03-04 10:30:00,20.38,20.45,20.31,20.43,31900.0,20.1525,20.2217,20.0833,20.2019,31900.0
2010-03-04 11:00:00,20.44,20.46,20.34,20.43,29600.0,20.2118,20.2316,20.1129,20.2019,29600.0
2010-03-04 11:30:00,20.43,20.6,20.4,20.56,38000.0,20.2019,20.37,20.1723,20.3305,38000.0
2010-03-04 12:00:00,20.55,20.64,20.53,20.61,18000.0,20.3206,20.4096,20.3008,20.3799,18000.0
2010-03-04 12:30:00,20.6,20.97,20.6,20.91,42500.0,20.37,20.7359,20.37,20.6766,42500.0
2010-03-04 13:00:00,20.91,20.98,20.9,20.93,23800.0,20.6766,20.7458,20.6667,20.6964,23800.0
2010-03-04 13:30:00,20.93,20.95,20.9,20.94,73700.0,20.6964,20.7161,20.6667,20.7062,73700.0
2010-03-04 14:00:00,20.94,20.99,20.94,20.96,46500.0,20.7062,20.7557,20.7062,20.726,46500.0
2010-03-04 14:30:00,20.98,21.12,20.95,21.08,28400.0,20.7458,20.8842,20.7161,20.8447,28400.0
2010-03-04 15:00:00,21.08,21.14,21.0,21.13,37900.0,20.8447,20.904,20.7656,20.8941,37900.0
2010-03-04 15:30:00,21.13,21.21,21.0,21.21,95800.0,20.8941,20.9732,20.7656,20.9732,95800.0
2010-03-05 09:30:00,21.45,21.62,21.22,21.24,121300.0,21.2105,21.3787,20.9831,21.0029,121300.0
2010-03-05 10:00:00,21.24,21.26,20.96,21.26,42300.0,21.0029,21.0227,20.726,21.0227,42300.0
2010-03-05 10:30:00,21.29,21.39,21.25,21.35,35000.0,21.0523,21.1512,21.0128,21.1117,35000.0
2010-03-05 11:00:00,21.36,21.43,21.19,21.2,51000.0,21.1216,21.1908,20.9535,20.9633,51000.0
2010-03-05 11:30:00,21.2,21.5,21.2,21.5,33000.0,20.9633,21.26,20.9633,21.26,33000.0
2010-03-05 12:00:00,21.49,21.5,21.31,21.35,14800.0,21.2501,21.26,21.0721,21.1117,14800.0
2010-03-05 12:30:00,21.37,21.39,21.28,21.32,8900.0,21.1314,21.1512,21.0424,21.082,8900.0
2010-03-05 13:00:00,21.32,21.41,21.32,21.41,14300.0,21.082,21.171,21.082,21.171,14300.0
2010-03-05 13:30:00,21.41,21.41,21.4,21.4,9900.0,21.171,21.171,21.1611,21.1611,9900.0
2010-03-05 14:00:00,21.4,21.4,21.3,21.38,13000.0,21.1611,21.1611,21.0622,21.1413,13000.0
2010-03-05 14:30:00,21.38,21.46,21.38,21.46,10800.0,21.1413,21.2204,21.1413,21.2204,10800.0
2010-03-05 15:00:00,21.45,21.5,21.44,21.47,50000.0,21.2105,21.26,21.2007,21.2303,50000.0
2010-03-05 15:30:00,21.47,21.49,21.35,21.4,65800.0,21.2303,21.2501,21.1117,21.1611,65800.0
2010-03-08 09:30:00,21.41,21.74,21.41,21.55,98400.0,21.171,21.4973,21.171,21.3094,98400.0
2010-03-08 10:00:00,21.56,21.62,21.55,21.61,19800.0,21.3193,21.3787,21.3094,21.3688,19800.0
2010-03-08 10:30:00,21.6,21.62,21.59,21.62,22300.0,21.3589,21.3787,21.349,21.3787,22300.0
2010-03-08 11:00:00,21.62,21.62,21.55,21.58,18300.0,21.3787,21.3787,21.3094,21.3391,18300.0
2010-03-08 11:30:00,21.58,21.59,21.5,21.5,7600.0,21.3391,21.349,21.26,21.26,7600.0
2010-03-08 12:00:00,21.5,21.51,21.45,21.45,6400.0,21.26,21.2699,21.2105,21.2105,6400.0
2010-03-08 12:30:00,21.46,21.46,21.15,21.15,25500.0,21.2204,21.2204,20.9139,20.9139,25500.0
2010-03-08 13:00:00,21.15,21.21,20.75,20.77,44300.0,20.9139,20.9732,20.5184,20.5381,44300.0
2010-03-08 13:30:00,20.77,20.97,20.74,20.75,36300.0,20.5381,20.7359,20.5085,20.5184,36300.0
2010-03-08 14:00:00,20.75,20.95,20.75,20.93,22600.0,20.5184,20.7161,20.5184,20.6964,22600.0
2010-03-08 14:30:00,20.95,21.11,20.94,21.05,21600.0,20.7161,20.8743,20.7062,20.815,21600.0
2010-03-08 15:00:00,21.05,21.05,20.79,20.82,21000.0,20.815,20.815,20.5579,20.5876,21000.0
2010-03-08 15:30:00,20.81,20.99,20.78,20.98,81900.0,20.5777,20.7557,20.548,20.7458,81900.0
2010-03-09 09:30:00,21.02,21.27,21.02,21.09,22900.0,20.7853,21.0326,20.7853,20.8546,22900.0
2010-03-09 10:00:00,21.1,21.36,21.07,21.34,22800.0,20.8645,21.1216,20.8348,21.1018,22800.0
2010-03-09 10:30:00,21.36,21.49,21.34,21.45,21800.0,21.1216,21.2501,21.1018,21.2105,21800.0
2010-03-09 11:00:00,21.43,21.43,21.01,21.01,55200.0,21.1908,21.1908,20.7755,20.7755,55200.0
2010-03-09 11:30:00,21.01,21.06,20.72,21.05,67100.0,20.7755,20.8249,20.4887,20.815,67100.0
2010-03-09 12:00:00,21.03,21.08,20.97,21.03,32400.0,20.7952,20.8447,20.7359,20.7952,32400.0
2010-03-09 12:30:00,21.04,21.08,21.04,21.06,11100.0,20.8051,20.8447,20.8051,20.8249,11100.0
2010-03-09 13:00:00,21.05,21.06,21.01,21.06,96200.0,20.815,20.8249,20.7755,20.8249,96200.0
2010-03-09 13:30:00,21.06,21.36,21.06,21.35,20200.0,20.8249,21.1216,20.8249,21.1117,20200.0
2010-03-09 14:00:00,21.34,21.39,21.26,21.39,27000.0,21.1018,21.1512,21.0227,21.1512,27000.0
2010-03-09 14:30:00,21.39,21.48,21.25,21.47,32900.0,21.1512,21.2402,21.0128,21.2303,32900.0
2010-03-09 15:00:00,21.47,21.49,21.14,21.16,46100.0,21.2303,21.2501,20.904,20.9238,46100.0
2010-03-09 15:30:00,21.15,21.25,21.08,21.17,85300.0,20.9139,21.0128,20.8447,20.9337,85300.0
2010-03-10 09:30:00,21.24,21.24,21.08,21.19,22800.0,21.0029,21.0029,20.8447,20.9535,22800.0
2010-03-10 10:00:00,21.2,21.43,21.2,21.38,17200.0,20.9633,21.1908,20.9633,21.1413,17200.0
2010-03-10 10:30:00,21.4,21.54,21.33,21.45,41900.0,21.1611,21.2995,21.0919,21.2105,41900.0
2010-03-10 11:00:00,21.49,21.62,21.47,21.62,30300.0,21.2501,21.3787,21.2303,21.3787,30300.0
2010-03-10 11:30:00,21.61,21.62,21.47,21.55,23300.0,21.3688,21.3787,21.2303,21.3094,23300.0
2010-03-10 12:00:00,21.53,21.56,21.29,21.34,15700.0,21.2897,21.3193,21.0523,21.1018,15700.0
2010-03-10 12:30:00,21.34,21.36,21.3,21.35,9500.0,21.1018,21.1216,21.0622,21.1117,9500.0
2010-03-10 13:00:00,21.34,21.56,21.32,21.54,11300.0,21.1018,21.3193,21.082,21.2995,11300.0
2010-03-10 13:30:00,21.54,21.54,21.41,21.44,5200.0,21.2995,21.2995,21.171,21.2007,5200.0
2010-03-10 14:00:00,21.42,21.46,21.4,21.45,18200.0,21.1809,21.2204,21.1611,21.2105,18200.0
2010-03-10 14:30:00,21.44,21.45,21.37,21.4,15000.0,21.2007,21.2105,21.1314,21.1611,15000.0
2010-03-10 15:00:00,21.39,21.51,21.37,21.4,8600.0,21.1512,21.2699,21.1314,21.1611,8600.0
2010-03-10 15:30:00,21.4,21.5,21.34,21.47,24700.0,21.1611,21.26,21.1018,21.2303,24700.0
2010-03-11 09:30:00,21.4,21.51,20.91,20.91,29000.0,21.1611,21.2699,20.6766,20.6766,29000.0
2010-03-11 10:00:00,20.93,21.03,20.9,20.93,29400.0,20.6964,20.7952,20.6667,20.6964,29400.0
2010-03-11 10:30:00,20.92,20.95,20.81,20.85,16400.0,20.6865,20.7161,20.5777,20.6172,16400.0
2010-03-11 11:00:00,20.87,20.88,20.75,20.75,19100.0,20.637,20.6469,20.5184,20.5184,19100.0
2010-03-11 11:30:00,20.73,20.93,20.64,20.76,32600.0,20.4986,20.6964,20.4096,20.5283,32600.0
2010-03-11 12:00:00,20.76,20.88,20.72,20.85,20500.0,20.5283,20.6469,20.4887,20.6172,20500.0
2010-03-11 12:30:00,20.85,20.93,20.82,20.91,15300.0,20.6172,20.6964,20.5876,20.6766,15300.0
2010-03-11 13:00:00,20.93,21.08,20.93,21.0,16300.0,20.6964,20.8447,20.6964,20.7656,16300.0
2010-03-11 13:30:00,21.0,21.01,20.95,20.99,39900.0,20.7656,20.7755,20.7161,20.7557,39900.0
2010-03-11 14:00:00,21.0,21.05,20.93,20.95,57400.0,20.7656,20.815,20.6964,20.7161,57400.0
2010-03-11 14:30:00,20.95,21.06,20.95,21.0,25000.0,20.7161,20.8249,20.7161,20.7656,25000.0
2010-03-11 15:00:00,21.0,21.4,21.0,21.39,51600.0,20.7656,21.1611,20.7656,21.1512,51600.0
2010-03-11 15:30:00,21.39,21.56,21.39,21.54,104500.0,21.1512,21.3193,21.1512,21.2995,104500.0
2010-03-12 09:30:00,21.92,22.67,21.9,22.42,520000.0,21.6753,22.4169,21.6555,22.1697,520000.0
2010-03-12 10:00:00,22.41,22.42,21.58,21.78,205300.0,22.1598,22.1697,21.3391,21.5369,205300.0
2010-03-12 10:30:00,21.79,22.51,21.79,22.44,147300.0,21.5468,22.2587,21.5468,22.1895,147300.0
2010-03-12 11:00:00,22.4,22.83,22.31,22.69,136900.0,22.1499,22.5751,22.0609,22.4367,136900.0
2010-03-12 11:30:00,22.72,22.92,22.66,22.82,85800.0,22.4664,22.6641,22.407,22.5653,85800.0
2010-03-12 12:00:00,22.83,22.89,22.76,22.84,41200.0,22.5751,22.6345,22.5059,22.585,41200.0
2010-03-12 12:30:00,22.84,22.89,22.37,22.5,103800.0,22.585,22.6345,22.1203,22.2488,103800.0
2010-03-12 13:00:00,22.5,22.69,22.48,22.62,51600.0,22.2488,22.4367,22.2291,22.3675,51600.0
2010-03-12 13:30:00,22.63,22.85,22.62,22.78,47800.0,22.3774,22.5949,22.3675,22.5257,47800.0
2010-03-12 14:00:00,22.78,23.16,22.77,22.99,148300.0,22.5257,22.9015,22.5158,22.7334,148300.0
2010-03-12 14:30:00,22.99,23.08,22.68,22.79,56200.0,22.7334,22.8224,22.4268,22.5356,56200.0
2010-03-12 15:00:00,22.78,22.9,22.78,22.9,63000.0,22.5257,22.6444,22.5257,22.6444,63000.0
2010-03-12 15:30:00,22.9,23.35,22.89,23.33,259800.0,22.6444,23.0893,22.6345,23.0696,259800.0
2010-03-15 09:30:00,22.52,23.06,22.11,22.23,192200.0,22.2686,22.8026,21.8632,21.9818,192200.0
2010-03-15 10:00:00,22.23,22.56,22.15,22.32,91900.0,21.9818,22.3082,21.9027,22.0708,91900.0
2010-03-15 10:30:00,22.32,22.41,22.26,22.35,54000.0,22.0708,22.1598,22.0115,22.1005,54000.0
2010-03-15 11:00:00,22.36,22.41,22.3,22.39,29400.0,22.1104,22.1598,22.0511,22.1401,29400.0
2010-03-15 11:30:00,22.39,22.4,21.92,21.96,56100.0,22.1401,22.1499,21.6753,21.7149,56100.0
2010-03-15 12:00:00,21.99,21.99,21.37,21.52,118300.0,21.7445,21.7445,21.1314,21.2798,118300.0
2010-03-15 12:30:00,21.49,21.55,21.17,21.42,79500.0,21.2501,21.3094,20.9337,21.1809,79500.0
2010-03-15 13:00:00,21.43,21.75,21.43,21.55,79900.0,21.1908,21.5072,21.1908,21.3094,79900.0
2010-03-15 13:30:00,21.54,21.91,21.5,21.9,70900.0,21.2995,21.6654,21.26,21.6555,70900.0
2010-03-15 14:00:00,21.89,22.0,21.84,22.0,58300.0,21.6456,21.7544,21.5962,21.7544,58300.0
2010-03-15 14:30:00,21.99,22.25,21.97,22.16,76700.0,21.7445,22.0016,21.7247,21.9126,76700.0
2010-03-15 15:00:00,22.16,22.23,22.07,22.15,58400.0,21.9126,21.9818,21.8236,21.9027,58400.0
2010-03-15 15:30:00,22.15,22.22,21.94,22.11,152800.0,21.9027,21.972,21.6951,21.8632,152800.0
2010-03-16 09:30:00,22.35,22.38,21.91,22.18,71800.0,22.1005,22.1302,21.6654,21.9324,71800.0
2010-03-16 10:00:00,22.18,22.2,22.0,22.0,38400.0,21.9324,21.9522,21.7544,21.7544,38400.0
2010-03-16 10:30:00,22.04,22.39,22.03,22.32,45800.0,21.794,22.1401,21.7841,22.0708,45800.0
2010-03-16 11:00:00,22.32,22.61,22.32,22.6,36200.0,22.0708,22.3576,22.0708,22.3477,36200.0
2010-03-16 11:30:00,22.59,22.84,22.53,22.81,22700.0,22.3378,22.585,22.2785,22.5554,22700.0
2010-03-16 12:00:00,22.82,22.84,22.56,22.72,25600.0,22.5653,22.585,22.3082,22.4664,25600.0
2010-03-16 12:30:00,22.71,22.83,22.71,22.82,27400.0,22.4565,22.5751,22.4565,22.5653,27400.0
2010-03-16 13:00:00,22.83,22.94,22.76,22.8,37500.0,22.5751,22.6839,22.5059,22.5455,37500.0
2010-03-16 13:30:00,22.81,22.93,22.78,22.88,18800.0,22.5554,22.674,22.5257,22.6246,18800.0
2010-03-16 14:00:00,22.86,22.89,22.78,22.88,20100.0,22.6048,22.6345,22.5257,22.6246,20100.0
2010-03-16 14:30:00,22.88,22.89,22.67,22.8,27300.0,22.6246,22.6345,22.4169,22.5455,27300.0
2010-03-16 15:00:00,22.8,22.93,22.77,22.9,40800.0,22.5455,22.674,22.5158,22.6444,40800.0
2010-03-16 15:30:00,22.9,22.93,22.78,22.86,79700.0,22.6444,22.674,22.5257,22.6048,79700.0
2010-03-17 09:30:00,23.01,23.17,22.83,22.89,26300.0,22.7531,22.9113,22.5751,22.6345,26300.0
2010-03-17 10:00:00,22.87,22.87,22.69,22.75,30800.0,22.6147,22.6147,22.4367,22.496,30800.0
2010-03-17 10:30:00,22.76,22.83,22.54,22.59,49800.0,22.5059,22.5751,22.2884,22.3378,49800.0
2010-03-17 11:00:00,22.61,22.87,22.59,22.79,24200.0,22.3576,22.6147,22.3378,22.5356,24200.0
2010-03-17 11:30:00,22.81,22.83,22.78,22.8,16700.0,22.5554,22.5751,22.5257,22.5455,16700.0
2010-03-17 12:00:00,22.82,22.83,22.77,22.79,7700.0,22.5653,22.5751,22.5158,22.5356,7700.0
2010-03-17 12:30:00,22.81,22.83,22.76,22.78,8500.0,22.5554,22.5751,22.5059,22.5257,8500.0
2010-03-17 13:00:00,22.79,22.8,22.77,22.79,4900.0,22.5356,22.5455,22.5158,22.5356,4900.0
2010-03-17 13:30:00,22.79,22.82,22.79,22.8,8400.0,22.5356,22.5653,22.5356,22.5455,8400.0
2010-03-17 14:00:00,22.8,22.83,22.78,22.79,15800.0,22.5455,22.5751,22.5257,22.5356,15800.0
2010-03-17 14:30:00,22.78,22.78,22.65,22.69,7100.0,22.5257,22.5257,22.3972,22.4367,7100.0
2010-03-17 15:00:00,22.73,22.78,22.5,22.57,18800.0,22.4763,22.5257,22.2488,22.318,18800.0
2010-03-17 15:30:00,22.57,22.64,22.44,22.51,46900.0,22.318,22.3873,22.1895,22.2587,46900.0
2010-03-18 09:30:00,22.49,22.49,21.88,22.38,44800.0,22.2389,22.2389,21.6357,22.1302,44800.0
2010-03-18 10:00:00,22.39,22.73,22.38,22.58,25900.0,22.1401,22.4763,22.1302,22.3279,25900.0
2010-03-18 10:30:00,22.63,22.64,22.46,22.56,17700.0,22.3774,22.3873,22.2093,22.3082,17700.0
2010-03-18 11:00:00,22.57,22.73,22.57,22.71,20300.0,22.318,22.4763,22.318,22.4565,20300.0
2010-03-18 11:30:00,22.73,22.73,22.57,22.6,15800.0,22.4763,22.4763,22.318,22.3477,15800.0
2010-03-18 12:00:00,22.59,22.63,22.51,22.6,15500.0,22.3378,22.3774,22.2587,22.3477,15500.0
2010-03-18 12:30:00,22.59,22.59,22.5,22.51,5600.0,22.3378,22.3378,22.2488,22.2587,5600.0
2010-03-18 13:00:00,22.51,22.6,22.5,22.57,5500.0,22.2587,22.3477,22.2488,22.318,5500.0
2010-03-18 13:30:00,22.57,22.59,22.5,22.53,7000.0,22.318,22.3378,22.2488,22.2785,7000.0
2010-03-18 14:00:00,22.54,22.59,22.5,22.56,7200.0,22.2884,22.3378,22.2488,22.3082,7200.0
2010-03-18 14:30:00,22.56,22.65,22.5,22.6,15800.0,22.3082,22.3972,22.2488,22.3477,15800.0
2010-03-18 15:00:00,22.6,22.66,22.52,22.6,15900.0,22.3477,22.407,22.2686,22.3477,15900.0
2010-03-18 15:30:00,22.6,22.7,22.6,22.65,31200.0,22.3477,22.4466,22.3477,22.3972,31200.0
2010-03-19 09:30:00,22.49,22.5,21.7,22.02,122400.0,22.2389,22.2488,21.4578,21.7742,122400.0
2010-03-19 10:00:00,22.07,22.16,21.93,22.08,34800.0,21.8236,21.9126,21.6852,21.8335,34800.0
2010-03-19 10:30:00,22.05,22.2,21.9,22.1,32000.0,21.8039,21.9522,21.6555,21.8533,32000.0
2010-03-19 11:00:00,22.12,22.12,21.66,21.68,23700.0,21.8731,21.8731,21.4182,21.438,23700.0
2010-03-19 11:30:00,21.68,21.76,21.61,21.65,15400.0,21.438,21.5171,21.3688,21.4083,15400.0
2010-03-19 12:00:00,21.64,21.84,21.64,21.75,29700.0,21.3984,21.5962,21.3984,21.5072,29700.0
2010-03-19 12:30:00,21.75,21.93,21.75,21.85,18700.0,21.5072,21.6852,21.5072,21.6061,18700.0
2010-03-19 13:00:00,21.84,21.93,21.78,21.8,13100.0,21.5962,21.6852,21.5369,21.5566,13100.0
2010-03-19 13:30:00,21.78,21.9,21.77,21.84,26300.0,21.5369,21.6555,21.527,21.5962,26300.0
2010-03-19 14:00:00,21.81,21.82,21.67,21.75,13100.0,21.5665,21.5764,21.4281,21.5072,13100.0
2010-03-19 14:30:00,21.74,21.77,21.69,21.69,19700.0,21.4973,21.527,21.4479,21.4479,19700.0
2010-03-19 15:00:00,21.69,21.82,21.69,21.76,20500.0,21.4479,21.5764,21.4479,21.5171,20500.0
2010-03-19 15:30:00,21.76,21.76,21.62,21.69,54400.0,21.5171,21.5171,21.3787,21.4479,54400.0
2010-03-22 09:30:00,21.51,21.96,21.32,21.94,32200.0,21.2699,21.7149,21.082,21.6951,32200.0
2010-03-22 10:00:00,21.94,21.94,21.6,21.86,35000.0,21.6951,21.6951,21.3589,21.616,35000.0
2010-03-22 10:30:00,21.86,21.87,21.72,21.77,24400.0,21.616,21.6259,21.4775,21.527,24400.0
2010-03-22 11:00:00,21.78,21.87,21.69,21.77,16000.0,21.5369,21.6259,21.4479,21.527,16000.0
2010-03-22 11:30:00,21.77,22.0,21.74,21.97,21200.0,21.527,21.7544,21.4973,21.7247,21200.0
2010-03-22 12:00:00,21.97,21.98,21.85,21.91,11200.0,21.7247,21.7346,21.6061,21.6654,11200.0
2010-03-22 12:30:00,21.9,21.98,21.9,21.93,9600.0,21.6555,21.7346,21.6555,21.6852,9600.0
2010-03-22 13:00:00,21.93,21.95,21.84,21.89,21300.0,21.6852,21.705,21.5962,21.6456,21300.0
2010-03-22 13:30:00,21.88,21.93,21.87,21.9,20700.0,21.6357,21.6852,21.6259,21.6555,20700.0
2010-03-22 14:00:00,21.91,21.93,21.85,21.91,21100.0,21.6654,21.6852,21.6061,21.6654,21100.0
2010-03-22 14:30:00,21.92,22.15,21.92,21.97,49600.0,21.6753,21.9027,21.6753,21.7247,49600.0
2010-03-22 15:00:00,22.0,22.08,21.99,22.04,23500.0,21.7544,21.8335,21.7445,21.794,23500.0
2010-03-22 15:30:00,22.04,22.1,22.02,22.08,36300.0,21.794,21.8533,21.7742,21.8335,36300.0
2010-03-23 09:30:00,22.14,22.14,21.82,21.92,22700.0,21.8928,21.8928,21.5764,21.6753,22700.0
2010-03-23 10:00:00,21.95,22.06,21.77,21.8,19800.0,21.705,21.8137,21.527,21.5566,19800.0
2010-03-23 10:30:00,21.84,21.85,21.64,21.68,27200.0,21.5962,21.6061,21.3984,21.438,27200.0
2010-03-23 11:00:00,21.67,21.89,21.62,21.87,14000.0,21.4281,21.6456,21.3787,21.6259,14000.0
2010-03-23 11:30:00,21.89,22.11,21.88,22.08,14600.0,21.6456,21.8632,21.6357,21.8335,14600.0
2010-03-23 12:00:00,22.08,22.3,22.08,22.23,24600.0,21.8335,22.0511,21.8335,21.9818,24600.0
2010-03-23 12:30:00,22.21,22.25,22.05,22.19,10100.0,21.9621,22.0016,21.8039,21.9423,10100.0
2010-03-23 13:00:00,22.18,22.22,22.11,22.21,9900.0,21.9324,21.972,21.8632,21.9621,9900.0
2010-03-23 13:30:00,22.2,22.2,22.09,22.12,5400.0,21.9522,21.9522,21.8434,21.8731,5400.0
2010-03-23 14:00:00,22.11,22.19,22.08,22.19,11500.0,21.8632,21.9423,21.8335,21.9423,11500.0
2010-03-23 14:30:00,22.15,22.15,22.06,22.08,11400.0,21.9027,21.9027,21.8137,21.8335,11400.0
2010-03-23 15:00:00,22.08,22.19,22.06,22.19,46200.0,21.8335,21.9423,21.8137,21.9423,46200.0
2010-03-23 15:30:00,22.18,22.24,22.1,22.24,51200.0,21.9324,21.9917,21.8533,21.9917,51200.0
2010-03-24 09:30:00,22.06,22.12,21.0,22.03,45800.0,21.8137,21.8731,20.7656,21.7841,45800.0
2010-03-24 10:00:00,22.05,22.29,22.0,22.2,14400.0,21.8039,22.0412,21.7544,21.9522,14400.0
2010-03-24 10:30:00,22.19,22.23,21.88,22.0,27800.0,21.9423,21.9818,21.6357,21.7544,27800.0
2010-03-24 11:00:00,22.01,22.06,21.97,22.03,22900.0,21.7643,21.8137,21.7247,21.7841,22900.0
2010-03-24 11:30:00,22.03,22.1,22.01,22.05,13600.0,21.7841,21.8533,21.7643,21.8039,13600.0
2010-03-24 12:00:00,22.06,22.07,22.0,22.01,4400.0,21.8137,21.8236,21.7544,21.7643,4400.0
2010-03-24 12:30:00,22.01,22.03,22.0,22.0,5700.0,21.7643,21.7841,21.7544,21.7544,5700.0
2010-03-24 13:00:00,22.0,22.03,21.99,22.02,8100.0,21.7544,21.7841,21.7445,21.7742,8100.0
2010-03-24 13:30:00,22.02,22.23,21.99,22.19,19100.0,21.7742,21.9818,21.7445,21.9423,19100.0
2010-03-24 14:00:00,22.23,22.29,22.01,22.05,13900.0,21.9818,22.0412,21.7643,21.8039,13900.0
2010-03-24 14:30:00,22.08,22.14,22.0,22.0,7700.0,21.8335,21.8928,21.7544,21.7544,7700.0
2010-03-24 15:00:00,22.01,22.08,21.95,21.99,24100.0,21.7643,21.8335,21.705,21.7445,24100.0
2010-03-24 15:30:00,22.0,22.04,21.89,21.97,39900.0,21.7544,21.794,21.6456,21.7247,39900.0
2010-03-25 09:30:00,22.08,22.43,22.0,22.28,24000.0,21.8335,22.1796,21.7544,22.0313,24000.0
2010-03-25 10:00:00,22.3,22.57,22.26,22.53,32900.0,22.0511,22.318,22.0115,22.2785,32900.0
2010-03-25 10:30:00,22.53,22.8,22.47,22.58,31300.0,22.2785,22.5455,22.2192,22.3279,31300.0
2010-03-25 11:00:00,22.59,22.86,22.59,22.8,11900.0,22.3378,22.6048,22.3378,22.5455,11900.0
2010-03-25 11:30:00,22.87,22.89,22.73,22.78,13700.0,22.6147,22.6345,22.4763,22.5257,13700.0
2010-03-25 12:00:00,22.78,22.88,22.7,22.87,7100.0,22.5257,22.6246,22.4466,22.6147,7100.0
2010-03-25 12:30:00,22.85,22.9,22.84,22.89,14000.0,22.5949,22.6444,22.585,22.6345,14000.0
2010-03-25 13:00:00,22.88,23.08,22.85,23.05,31300.0,22.6246,22.8224,22.5949,22.7927,31300.0
2010-03-25 13:30:00,23.05,23.15,22.99,23.1,84900.0,22.7927,22.8916,22.7334,22.8421,84900.0
2010-03-25 14:00:00,23.08,23.23,23.05,23.12,39600.0,22.8224,22.9707,22.7927,22.8619,39600.0
2010-03-25 14:30:00,23.14,23.28,23.0,23.11,68900.0,22.8817,23.0201,22.7432,22.852,68900.0
2010-03-25 15:00:00,23.12,23.14,22.95,23.01,40900.0,22.8619,22.8817,22.6938,22.7531,40900.0
2010-03-25 15:30:00,23.02,23.08,22.69,22.69,113900.0,22.763,22.8224,22.4367,22.4367,113900.0
2010-03-26 09:30:00,22.98,23.14,22.55,22.97,31400.0,22.7235,22.8817,22.2983,22.7136,31400.0
2010-03-26 10:00:00,22.93,23.0,22.83,22.84,20100.0,22.674,22.7432,22.5751,22.585,20100.0
2010-03-26 10:30:00,22.85,22.85,22.64,22.65,10700.0,22.5949,22.5949,22.3873,22.3972,10700.0
2010-03-26 11:00:00,22.69,22.76,22.68,22.73,7800.0,22.4367,22.5059,22.4268,22.4763,7800.0
2010-03-26 11:30:00,22.72,22.86,22.71,22.84,12400.0,22.4664,22.6048,22.4565,22.585,12400.0
2010-03-26 12:00:00,22.84,22.89,22.81,22.81,14700.0,22.585,22.6345,22.5554,22.5554,14700.0
2010-03-26 12:30:00,22.8,22.84,22.7,22.72,16700.0,22.5455,22.585,22.4466,22.4664,16700.0
2010-03-26 13:00:00,22.73,22.85,22.45,22.72,41800.0,22.4763,22.5949,22.1994,22.4664,41800.0
2010-03-26 13:30:00,22.72,22.83,22.69,22.8,10500.0,22.4664,22.5751,22.4367,22.5455,10500.0
2010-03-26 14:00:00,22.8,22.83,22.72,22.82,9700.0,22.5455,22.5751,22.4664,22.5653,9700.0
2010-03-26 14:30:00,22.83,22.84,22.66,22.67,16000.0,22.5751,22.585,22.407,22.4169,16000.0
2010-03-26 15:00:00,22.66,22.66,22.5,22.6,15900.0,22.407,22.407,22.2488,22.3477,15900.0
2010-03-26 15:30:00,22.6,22.61,22.4,22.44,31900.0,22.3477,22.3576,22.1499,22.1895,31900.0
2010-03-29 09:30:00,22.68,22.76,22.52,22.52,13800.0,22.4268,22.5059,22.2686,22.2686,13800.0
2010-03-29 10:00:00,22.52,22.53,22.39,22.4,6900.0,22.2686,22.2785,22.1401,22.1499,6900.0
2010-03-29 10:30:00,22.35,22.66,22.33,22.62,12100.0,22.1005,22.407,22.0807,22.3675,12100.0
2010-03-29 11:00:00,22.63,22.8,22.58,22.77,21100.0,22.3774,22.5455,22.3279,22.5158,21100.0
2010-03-29 11:30:00,22.8,22.81,22.68,22.78,21600.0,22.5455,22.5554,22.4268,22.5257,21600.0
2010-03-29 12:00:00,22.75,22.86,22.73,22.74,8300.0,22.496,22.6048,22.4763,22.4861,8300.0
2010-03-29 12:30:00,22.73,22.83,22.73,22.81,5600.0,22.4763,22.5751,22.4763,22.5554,5600.0
2010-03-29 13:00:00,22.81,22.9,22.81,22.83,9900.0,22.5554,22.6444,22.5554,22.5751,9900.0
2010-03-29 13:30:00,22.82,22.87,22.76,22.76,12400.0,22.5653,22.6147,22.5059,22.5059,12400.0
2010-03-29 14:00:00,22.75,22.75,22.55,22.58,13200.0,22.496,22.496,22.2983,22.3279,13200.0
2010-03-29 14:30:00,22.58,22.64,22.54,22.59,8500.0,22.3279,22.3873,22.2884,22.3378,8500.0
2010-03-29 15:00:00,22.59,22.66,22.58,22.65,8700.0,22.3378,22.407,22.3279,22.3972,8700.0
2010-03-29 15:30:00,22.66,22.83,22.63,22.8,42900.0,22.407,22.5751,22.3774,22.5455,42900.0
2010-03-30 09:30:00,22.98,23.35,22.82,23.35,50300.0,22.7235,23.0893,22.5653,23.0893,50300.0
2010-03-30 10:00:00,23.34,23.45,23.12,23.24,61500.0,23.0795,23.1882,22.8619,22.9806,61500.0
2010-03-30 10:30:00,23.25,23.25,23.13,23.25,37300.0,22.9905,22.9905,22.8718,22.9905,37300.0
2010-03-30 11:00:00,23.23,23.23,22.8,22.85,44500.0,22.9707,22.9707,22.5455,22.5949,44500.0
2010-03-30 11:30:00,22.86,23.1,22.86,23.03,10500.0,22.6048,22.8421,22.6048,22.7729,10500.0
2010-03-30 12:00:00,23.04,23.23,23.04,23.22,7200.0,22.7828,22.9707,22.7828,22.9608,7200.0
2010-03-30 12:30:00,23.21,23.21,23.12,23.17,7800.0,22.9509,22.9509,22.8619,22.9113,7800.0
2010-03-30 13:00:00,23.16,23.18,23.1,23.18,12300.0,22.9015,22.9212,22.8421,22.9212,12300.0
2010-03-30 13:30:00,23.15,23.23,23.15,23.22,13100.0,22.8916,22.9707,22.8916,22.9608,13100.0
2010-03-30 14:00:00,23.23,23.23,23.16,23.2,9000.0,22.9707,22.9707,22.9015,22.941,9000.0
2010-03-30 14:30:00,23.2,23.3,23.18,23.21,17800.0,22.941,23.0399,22.9212,22.9509,17800.0
2010-03-30 15:00:00,23.21,23.29,23.18,23.23,24900.0,22.9509,23.03,22.9212,22.9707,24900.0
2010-03-30 15:30:00,23.23,23.28,23.17,23.24,28000.0,22.9707,23.0201,22.9113,22.9806,28000.0
2010-03-31 09:30:00,23.22,23.35,23.2,23.3,19800.0,22.9608,23.0893,22.941,23.0399,19800.0
2010-03-31 10:00:00,23.31,23.39,23.23,23.26,43900.0,23.0498,23.1289,22.9707,23.0003,43900.0
2010-03-31 10:30:00,23.31,23.32,23.21,23.26,11300.0,23.0498,23.0597,22.9509,23.0003,11300.0
2010-03-31 11:00:00,23.3,23.3,23.09,23.09,22600.0,23.0399,23.0399,22.8322,22.8322,22600.0
2010-03-31 11:30:00,23.11,23.19,23.03,23.18,9500.0,22.852,22.9311,22.7729,22.9212,9500.0
2010-03-31 12:00:00,23.18,23.18,23.0,23.02,13900.0,22.9212,22.9212,22.7432,22.763,13900.0
2010-03-31 12:30:00,23.01,23.03,22.96,22.97,9500.0,22.7531,22.7729,22.7037,22.7136,9500.0
2010-03-31 13:00:00,22.98,23.0,22.95,22.98,36500.0,22.7235,22.7432,22.6938,22.7235,36500.0
2010-03-31 13:30:00,22.99,22.99,22.94,22.97,18700.0,22.7334,22.7334,22.6839,22.7136,18700.0
2010-03-31 14:00:00,22.96,23.01,22.94,22.96,75400.0,22.7037,22.7531,22.6839,22.7037,75400.0
2010-03-31 14:30:00,22.95,22.96,22.6,22.63,27500.0,22.6938,22.7037,22.3477,22.3774,27500.0
2010-03-31 15:00:00,22.65,22.65,22.54,22.61,20500.0,22.3972,22.3972,22.2884,22.3576,20500.0
2010-03-31 15:30:00,22.62,22.73,22.57,22.61,84500.0,22.3675,22.4763,22.318,22.3576,84500.0
2010-04-01 09:30:00,22.81,23.02,22.72,22.91,19300.0,22.5554,22.763,22.4664,22.6543,19300.0
2010-04-01 10:00:00,22.92,22.94,22.69,22.76,45800.0,22.6641,22.6839,22.4367,22.5059,45800.0
2010-04-01 10:30:00,22.75,22.75,22.46,22.46,13200.0,22.496,22.496,22.2093,22.2093,13200.0
2010-04-01 11:00:00,22.46,22.46,22.3,22.34,28800.0,22.2093,22.2093,22.0511,22.0906,28800.0
2010-04-01 11:30:00,22.34,22.35,22.22,22.22,27100.0,22.0906,22.1005,21.972,21.972,27100.0
2010-04-01 12:00:00,22.2,22.2,22.08,22.12,25800.0,21.9522,21.9522,21.8335,21.8731,25800.0
2010-04-01 12:30:00,22.09,22.14,22.05,22.06,17900.0,21.8434,21.8928,21.8039,21.8137,17900.0
2010-04-01 13:00:00,22.05,22.16,22.04,22.06,11000.0,21.8039,21.9126,21.794,21.8137,11000.0
2010-04-01 13:30:00,22.05,22.07,21.85,21.95,34400.0,21.8039,21.8236,21.6061,21.705,34400.0
2010-04-01 14:00:00,21.96,22.01,21.84,22.01,38600.0,21.7149,21.7643,21.5962,21.7643,38600.0
2010-04-01 14:30:00,22.02,22.2,21.96,22.2,26900.0,21.7742,21.9522,21.7149,21.9522,26900.0
2010-04-01 15:00:00,22.2,22.23,22.13,22.13,53400.0,21.9522,21.9818,21.883,21.883,53400.0
2010-04-01 15:30:00,22.13,22.2,22.1,22.16,58000.0,21.883,21.9522,21.8533,21.9126,58000.0
2010-04-05 09:30:00,22.26,22.27,21.64,22.22,51500.0,22.0115,22.0214,21.3984,21.972,51500.0
2010-04-05 10:00:00,22.23,22.24,22.11,22.18,51000.0,21.9818,21.9917,21.8632,21.9324,51000.0
2010-04-05 10:30:00,22.16,22.22,22.09,22.17,39100.0,21.9126,21.972,21.8434,21.9225,39100.0
2010-04-05 11:00:00,22.19,22.29,22.16,22.25,68900.0,21.9423,22.0412,21.9126,22.0016,68900.0
2010-04-05 11:30:00,22.25,22.29,22.23,22.25,70500.0,22.0016,22.0412,21.9818,22.0016,70500.0
2010-04-05 12:00:00,22.25,22.27,22.22,22.25,22400.0,22.0016,22.0214,21.972,22.0016,22400.0
2010-04-05 12:30:00,22.25,22.26,22.2,22.25,14700.0,22.0016,22.0115,21.9522,22.0016,14700.0
2010-04-05 13:00:00,22.25,22.25,22.22,22.25,13100.0,22.0016,22.0016,21.972,22.0016,13100.0
2010-04-05 13:30:00,22.25,22.27,22.22,22.25,12300.0,22.0016,22.0214,21.972,22.0016,12300.0
2010-04-05 14:00:00,22.25,22.29,22.24,22.29,29200.0,22.0016,22.0412,21.9917,22.0412,29200.0
2010-04-05 14:30:00,22.28,22.33,22.26,22.29,32900.0,22.0313,22.0807,22.0115,22.0412,32900.0
2010-04-05 15:00:00,22.29,22.51,22.28,22.46,27400.0,22.0412,22.2587,22.0313,22.2093,27400.0
2010-04-05 15:30:00,22.46,22.63,22.44,22.62,43500.0,22.2093,22.3774,22.1895,22.3675,43500.0
2010-04-06 09:30:00,22.65,22.9,22.59,22.81,30800.0,22.3972,22.6444,22.3378,22.5554,30800.0
2010-04-06 10:00:00,22.79,23.03,22.76,22.96,28100.0,22.5356,22.7729,22.5059,22.7037,28100.0
2010-04-06 10:30:00,22.96,23.01,22.9,23.01,15000.0,22.7037,22.7531,22.6444,22.7531,15000.0
2010-04-06 11:00:00,23.0,23.0,22.77,22.78,29000.0,22.7432,22.7432,22.5158,22.5257,29000.0
2010-04-06 11:30:00,22.77,22.8,22.64,22.68,17400.0,22.5158,22.5455,22.3873,22.4268,17400.0
2010-04-06 12:00:00,22.69,22.69,22.58,22.66,13600.0,22.4367,22.4367,22.3279,22.407,13600.0
2010-04-06 12:30:00,22.69,22.86,22.67,22.86,4700.0,22.4367,22.6048,22.4169,22.6048,4700.0
2010-04-06 13:00:00,22.88,22.89,22.83,22.85,15800.0,22.6246,22.6345,22.5751,22.5949,15800.0
2010-04-06 13:30:00,22.86,22.97,22.84,22.94,10100.0,22.6048,22.7136,22.585,22.6839,10100.0
2010-04-06 14:00:00,22.94,23.05,22.93,23.0,14600.0,22.6839,22.7927,22.674,22.7432,14600.0
2010-04-06 14:30:00,22.97,23.01,22.89,23.01,7400.0,22.7136,22.7531,22.6345,22.7531,7400.0
2010-04-06 15:00:00,23.01,23.2,23.01,23.07,17600.0,22.7531,22.941,22.7531,22.8125,17600.0
2010-04-06 15:30:00,23.07,23.26,23.06,23.17,45100.0,22.8125,23.0003,22.8026,22.9113,45100.0
2010-04-07 09:30:00,23.1,23.19,22.79,23.13,14800.0,22.8421,22.9311,22.5356,22.8718,14800.0
2010-04-07 10:00:00,23.13,23.16,22.93,23.12,17300.0,22.8718,22.9015,22.674,22.8619,17300.0
2010-04-07 10:30:00,23.11,23.2,23.0,23.12,17600.0,22.852,22.941,22.7432,22.8619,17600.0
2010-04-07 11:00:00,23.11,23.15,23.02,23.13,11000.0,22.852,22.8916,22.763,22.8718,11000.0
2010-04-07 11:30:00,23.11,23.14,23.01,23.02,7200.0,22.852,22.8817,22.7531,22.763,7200.0
2010-04-07 12:00:00,23.02,23.07,23.0,23.01,5800.0,22.763,22.8125,22.7432,22.7531,5800.0
2010-04-07 12:30:00,23.01,23.06,22.95,22.96,6500.0,22.7531,22.8026,22.6938,22.7037,6500.0
2010-04-07 13:00:00,22.96,23.1,22.95,23.03,16100.0,22.7037,22.8421,22.6938,22.7729,16100.0
2010-04-07 13:30:00,23.03,23.03,22.95,23.0,6400.0,22.7729,22.7729,22.6938,22.7432,6400.0
2010-04-07 14:00:00,22.99,23.0,22.68,22.68,21300.0,22.7334,22.7432,22.4268,22.4268,21300.0
2010-04-07 14:30:00,22.69,22.72,22.58,22.72,21500.0,22.4367,22.4664,22.3279,22.4664,21500.0
2010-04-07 15:00:00,22.69,22.69,22.35,22.43,54200.0,22.4367,22.4367,22.1005,22.1796,54200.0
2010-04-07 15:30:00,22.42,22.42,22.09,22.2,129600.0,22.1697,22.1697,21.8434,21.9522,129600.0
2010-04-08 09:30:00,22.19,22.29,21.89,22.05,21500.0,21.9423,22.0412,21.6456,21.8039,21500.0
2010-04-08 10:00:00,22.1,22.43,22.03,22.39,16700.0,21.8533,22.1796,21.7841,22.1401,16700.0
2010-04-08 10:30:00,22.43,22.47,22.18,22.2,11200.0,22.1796,22.2192,21.9324,21.9522,11200.0
2010-04-08 11:00:00,22.2,22.28,22.15,22.27,7200.0,21.9522,22.0313,21.9027,22.0214,7200.0
2010-04-08 11:30:00,22.28,22.28,22.15,22.17,3200.0,22.0313,22.0313,21.9027,21.9225,3200.0
2010-04-08 12:00:00,22.17,22.22,22.14,22.22,4300.0,21.9225,21.972,21.8928,21.972,4300.0
2010-04-08 12:30:00,22.25,22.33,22.22,22.32,8500.0,22.0016,22.0807,21.972,22.0708,8500.0
2010-04-08 13:00:00,22.33,22.37,22.27,22.31,3300.0,22.0807,22.1203,22.0214,22.0609,3300.0
2010-04-08 13:30:00,22.28,22.31,22.19,22.19,6400.0,22.0313,22.0609,21.9423,21.9423,6400.0
2010-04-08 14:00:00,22.21,22.31,22.21,22.31,6700.0,21.9621,22.0609,21.9621,22.0609,6700.0
2010-04-08 14:30:00,22.32,22.4,22.29,22.34,4000.0,22.0708,22.1499,22.0412,22.0906,4000.0
2010-04-08 15:00:00,22.3,22.36,22.18,22.19,11200.0,22.0511,22.1104,21.9324,21.9423,11200.0
2010-04-08 15:30:00,22.19,22.23,22.11,22.15,24000.0,21.9423,21.9818,21.8632,21.9027,24000.0
2010-04-09 09:30:00,22.18,22.64,22.18,22.58,49600.0,21.9324,22.3873,21.9324,22.3279,49600.0
2010-04-09 10:00:00,22.57,22.81,22.45,22.66,49500.0,22.318,22.5554,22.1994,22.407,49500.0
2010-04-09 10:30:00,22.66,22.96,22.66,22.92,34200.0,22.407,22.7037,22.407,22.6641,34200.0
2010-04-09 11:00:00,22.91,23.15,22.91,23.15,24600.0,22.6543,22.8916,22.6543,22.8916,24600.0
2010-04-09 11:30:00,23.17,23.18,22.82,22.92,36100.0,22.9113,22.9212,22.5653,22.6641,36100.0
2010-04-09 12:00:00,22.91,23.08,22.91,22.99,10900.0,22.6543,22.8224,22.6543,22.7334,10900.0
2010-04-09 12:30:00,23.0,23.04,22.95,23.0,8500.0,22.7432,22.7828,22.6938,22.7432,8500.0
2010-04-09 13:00:00,23.0,23.15,22.92,23.14,22900.0,22.7432,22.8916,22.6641,22.8817,22900.0
2010-04-09 13:30:00,23.14,23.25,23.08,23.23,26100.0,22.8817,22.9905,22.8224,22.9707,26100.0
2010-04-09 14:00:00,23.24,23.36,23.21,23.35,21000.0,22.9806,23.0992,22.9509,23.0893,21000.0
2010-04-09 14:30:00,23.34,23.38,23.29,23.36,39200.0,23.0795,23.119,23.03,23.0992,39200.0
2010-04-09 15:00:00,23.37,23.37,23.17,23.19,38000.0,23.1091,23.1091,22.9113,22.9311,38000.0
2010-04-09 15:30:00,23.2,23.2,23.15,23.2,54700.0,22.941,22.941,22.8916,22.941,54700.0
2010-04-12 09:30:00,23.14,23.8,23.04,23.46,99500.0,22.8817,23.5343,22.7828,23.1981,99500.0
2010-04-12 10:00:00,23.47,23.66,23.36,23.47,41300.0,23.208,23.3959,23.0992,23.208,41300.0
2010-04-12 10:30:00,23.48,23.58,23.25,23.52,40200.0,23.2179,23.3168,22.9905,23.2574,40200.0
2010-04-12 11:00:00,23.52,23.7,23.51,23.66,69000.0,23.2574,23.4354,23.2476,23.3959,69000.0
2010-04-12 11:30:00,23.67,24.08,23.66,24.03,124200.0,23.4058,23.8112,23.3959,23.7617,124200.0
2010-04-12 12:00:00,24.04,24.09,23.9,23.95,46200.0,23.7716,23.8211,23.6332,23.6826,46200.0
2010-04-12 12:30:00,23.93,24.03,23.86,24.02,44300.0,23.6629,23.7617,23.5936,23.7519,44300.0
2010-04-12 13:00:00,23.99,24.1,23.81,23.81,50500.0,23.7222,23.831,23.5442,23.5442,50500.0
2010-04-12 13:30:00,23.84,23.85,23.4,23.4,38800.0,23.5739,23.5838,23.1388,23.1388,38800.0
2010-04-12 14:00:00,23.46,23.51,23.41,23.5,18000.0,23.1981,23.2476,23.1487,23.2377,18000.0
2010-04-12 14:30:00,23.53,23.63,23.46,23.61,21000.0,23.2673,23.3662,23.1981,23.3464,21000.0
2010-04-12 15:00:00,23.62,23.66,23.38,23.45,23600.0,23.3563,23.3959,23.119,23.1882,23600.0
2010-04-12 15:30:00,23.42,23.5,23.17,23.2,94900.0,23.1586,23.2377,22.9113,22.941,94900.0
2010-04-13 09:30:00,23.14,23.14,22.69,22.9,43000.0,22.8817,22.8817,22.4367,22.6444,43000.0
2010-04-13 10:00:00,22.9,23.0,22.74,22.76,23100.0,22.6444,22.7432,22.4861,22.5059,23100.0
2010-04-13 10:30:00,22.75,22.79,22.63,22.66,21300.0,22.496,22.5356,22.3774,22.407,21300.0
2010-04-13 11:00:00,22.66,22.66,22.44,22.63,35400.0,22.407,22.407,22.1895,22.3774,35400.0
2010-04-13 11:30:00,22.62,22.62,22.48,22.53,10900.0,22.3675,22.3675,22.2291,22.2785,10900.0
2010-04-13 12:00:00,22.53,22.55,22.49,22.54,7500.0,22.2785,22.2983,22.2389,22.2884,7500.0
2010-04-13 12:30:00,22.54,22.65,22.51,22.65,8800.0,22.2884,22.3972,22.2587,22.3972,8800.0
2010-04-13 13:00:00,22.61,22.69,22.61,22.66,8700.0,22.3576,22.4367,22.3576,22.407,8700.0
2010-04-13 13:30:00,22.66,22.91,22.62,22.86,10500.0,22.407,22.6543,22.3675,22.6048,10500.0
2010-04-13 14:00:00,22.86,22.87,22.74,22.84,22000.0,22.6048,22.6147,22.4861,22.585,22000.0
2010-04-13 14:30:00,22.84,22.87,22.8,22.8,5700.0,22.585,22.6147,22.5455,22.5455,5700.0
2010-04-13 15:00:00,22.81,22.98,22.78,22.91,10500.0,22.5554,22.7235,22.5257,22.6543,10500.0
2010-04-13 15:30:00,22.93,22.96,22.81,22.82,25300.0,22.674,22.7037,22.5554,22.5653,25300.0
2010-04-14 09:30:00,23.03,23.13,22.72,23.1,13800.0,22.7729,22.8718,22.4664,22.8421,13800.0
2010-04-14 10:00:00,23.1,23.14,22.98,23.06,11100.0,22.8421,22.8817,22.7235,22.8026,11100.0
2010-04-14 10:30:00,23.09,23.26,23.07,23.25,32500.0,22.8322,23.0003,22.8125,22.9905,32500.0
2010-04-14 11:00:00,23.25,23.29,23.12,23.19,20900.0,22.9905,23.03,22.8619,22.9311,20900.0
2010-04-14 11:30:00,23.19,23.19,22.93,22.96,11300.0,22.9311,22.9311,22.674,22.7037,11300.0
2010-04-14 12:00:00,22.97,23.01,22.93,23.0,8800.0,22.7136,22.7531,22.674,22.7432,8800.0
2010-04-14 12:30:00,23.0,23.0,22.91,22.92,10500.0,22.7432,22.7432,22.6543,22.6641,10500.0
2010-04-14 13:00:00,22.92,22.95,22.89,22.93,10100.0,22.6641,22.6938,22.6345,22.674,10100.0
2010-04-14 13:30:00,22.95,23.01,22.89,22.9,22900.0,22.6938,22.7531,22.6345,22.6444,22900.0
2010-04-14 14:00:00,22.91,22.98,22.89,22.98,10500.0,22.6543,22.7235,22.6345,22.7235,10500.0
2010-04-14 14:30:00,22.99,23.04,22.93,23.01,19900.0,22.7334,22.7828,22.674,22.7531,19900.0
2010-04-14 15:00:00,23.05,23.09,22.91,23.0,19400.0,22.7927,22.8322,22.6543,22.7432,19400.0
2010-04-14 15:30:00,23.02,23.26,23.02,23.26,26800.0,22.763,23.0003,22.763,23.0003,26800.0
2010-04-15 09:30:00,23.36,23.5,23.31,23.49,24700.0,23.0992,23.2377,23.0498,23.2278,24700.0
2010-04-15 10:00:00,23.48,23.48,23.39,23.42,14600.0,23.2179,23.2179,23.1289,23.1586,14600.0
2010-04-15 10:30:00,23.42,23.49,23.34,23.46,14200.0,23.1586,23.2278,23.0795,23.1981,14200.0
2010-04-15 11:00:00,23.5,23.67,23.38,23.6,25200.0,23.2377,23.4058,23.119,23.3365,25200.0
2010-04-15 11:30:00,23.6,23.77,23.58,23.69,20200.0,23.3365,23.5047,23.3168,23.4255,20200.0
2010-04-15 12:00:00,23.72,23.77,23.68,23.73,15900.0,23.4552,23.5047,23.4157,23.4651,15900.0
2010-04-15 12:30:00,23.74,23.87,23.73,23.87,10000.0,23.475,23.6035,23.4651,23.6035,10000.0
2010-04-15 13:00:00,23.86,24.08,23.84,24.06,43200.0,23.5936,23.8112,23.5739,23.7914,43200.0
2010-04-15 13:30:00,24.08,24.09,23.91,23.93,28200.0,23.8112,23.8211,23.6431,23.6629,28200.0
2010-04-15 14:00:00,23.94,23.94,23.81,23.88,13300.0,23.6728,23.6728,23.5442,23.6134,13300.0
2010-04-15 14:30:00,23.89,23.89,23.83,23.89,10900.0,23.6233,23.6233,23.564,23.6233,10900.0
2010-04-15 15:00:00,23.89,23.89,23.83,23.86,8200.0,23.6233,23.6233,23.564,23.5936,8200.0
2010-04-15 15:30:00,23.87,23.87,23.7,23.78,33400.0,23.6035,23.6035,23.4354,23.5145,33400.0
2010-04-16 09:30:00,23.81,23.98,23.63,23.71,30600.0,23.5442,23.7123,23.3662,23.4453,30600.0
2010-04-16 10:00:00,23.7,23.8,23.67,23.77,11900.0,23.4354,23.5343,23.4058,23.5047,11900.0
2010-04-16 10:30:00,23.81,23.83,23.31,23.57,20600.0,23.5442,23.564,23.0498,23.3069,20600.0
2010-04-16 11:00:00,23.5,23.67,23.3,23.55,13000.0,23.2377,23.4058,23.0399,23.2871,13000.0
2010-04-16 11:30:00,23.54,23.54,23.34,23.43,10700.0,23.2772,23.2772,23.0795,23.1684,10700.0
2010-04-16 12:00:00,23.35,23.4,23.13,23.31,18400.0,23.0893,23.1388,22.8718,23.0498,18400.0
2010-04-16 12:30:00,23.31,23.34,23.1,23.34,10600.0,23.0498,23.0795,22.8421,23.0795,10600.0
2010-04-16 13:00:00,23.32,23.41,23.21,23.22,6900.0,23.0597,23.1487,22.9509,22.9608,6900.0
2010-04-16 13:30:00,23.27,23.29,23.22,23.24,1200.0,23.0102,23.03,22.9608,22.9806,1200.0
2010-04-16 14:00:00,23.26,23.43,23.18,23.42,4000.0,23.0003,23.1684,22.9212,23.1586,4000.0
2010-04-16 14:30:00,23.43,23.43,23.32,23.4,9000.0,23.1684,23.1684,23.0597,23.1388,9000.0
2010-04-16 15:00:00,23.39,23.44,23.36,23.44,12400.0,23.1289,23.1783,23.0992,23.1783,12400.0
2010-04-16 15:30:00,23.43,23.69,23.37,23.61,46100.0,23.1684,23.4255,23.1091,23.3464,46100.0
2010-04-19 09:30:00,23.47,23.52,23.25,23.4,25300.0,23.208,23.2574,22.9905,23.1388,25300.0
2010-04-19 10:00:00,23.4,23.45,23.1,23.15,13200.0,23.1388,23.1882,22.8421,22.8916,13200.0
2010-04-19 10:30:00,23.15,23.17,22.83,22.92,45400.0,22.8916,22.9113,22.5751,22.6641,45400.0
2010-04-19 11:00:00,22.92,22.92,22.71,22.71,50100.0,22.6641,22.6641,22.4565,22.4565,50100.0
2010-04-19 11:30:00,22.69,22.76,22.2,22.34,47900.0,22.4367,22.5059,21.9522,22.0906,47900.0
2010-04-19 12:00:00,22.34,22.44,22.06,22.25,84900.0,22.0906,22.1895,21.8137,22.0016,84900.0
2010-04-19 12:30:00,22.25,22.42,22.24,22.41,14100.0,22.0016,22.1697,21.9917,22.1598,14100.0
2010-04-19 13:00:00,22.4,22.4,22.13,22.16,12300.0,22.1499,22.1499,21.883,21.9126,12300.0
2010-04-19 13:30:00,22.16,22.21,22.1,22.1,16800.0,21.9126,21.9621,21.8533,21.8533,16800.0
2010-04-19 14:00:00,22.1,22.3,22.1,22.22,18900.0,21.8533,22.0511,21.8533,21.972,18900.0
2010-04-19 14:30:00,22.25,22.25,22.15,22.2,18400.0,22.0016,22.0016,21.9027,21.9522,18400.0
2010-04-19 15:00:00,22.2,22.35,22.2,22.34,25600.0,21.9522,22.1005,21.9522,22.0906,25600.0
2010-04-19 15:30:00,22.32,22.34,22.17,22.17,35700.0,22.0708,22.0906,21.9225,21.9225,35700.0
2010-04-20 09:30:00,22.28,22.82,22.25,22.73,37500.0,22.0313,22.5653,22.0016,22.4763,37500.0
2010-04-20 10:00:00,22.72,22.72,22.56,22.63,13600.0,22.4664,22.4664,22.3082,22.3774,13600.0
2010-04-20 10:30:00,22.61,22.85,22.56,22.72,18300.0,22.3576,22.5949,22.3082,22.4664,18300.0
2010-04-20 11:00:00,22.73,22.88,22.72,22.8,17300.0,22.4763,22.6246,22.4664,22.5455,17300.0
2010-04-20 11:30:00,22.82,22.83,22.75,22.76,7600.0,22.5653,22.5751,22.496,22.5059,7600.0
2010-04-20 12:00:00,22.76,22.81,22.72,22.74,6800.0,22.5059,22.5554,22.4664,22.4861,6800.0
2010-04-20 12:30:00,22.73,22.75,22.68,22.68,4000.0,22.4763,22.496,22.4268,22.4268,4000.0
2010-04-20 13:00:00,22.69,22.76,22.69,22.76,7900.0,22.4367,22.5059,22.4367,22.5059,7900.0
2010-04-20 13:30:00,22.75,22.78,22.71,22.74,10200.0,22.496,22.5257,22.4565,22.4861,10200.0
2010-04-20 14:00:00,22.75,22.78,22.71,22.74,8100.0,22.496,22.5257,22.4565,22.4861,8100.0
2010-04-20 14:30:00,22.74,22.77,22.67,22.7,13500.0,22.4861,22.5158,22.4169,22.4466,13500.0
2010-04-20 15:00:00,22.69,22.73,22.68,22.7,17000.0,22.4367,22.4763,22.4268,22.4466,17000.0
2010-04-20 15:30:00,22.7,22.82,22.69,22.8,21900.0,22.4466,22.5653,22.4367,22.5455,21900.0
2010-04-21 09:30:00,22.78,22.93,22.54,22.82,14000.0,22.5257,22.674,22.2884,22.5653,14000.0
2010-04-21 10:00:00,22.8,22.88,22.57,22.67,15200.0,22.5455,22.6246,22.318,22.4169,15200.0
2010-04-21 10:30:00,22.66,22.71,22.43,22.51,30600.0,22.407,22.4565,22.1796,22.2587,30600.0
2010-04-21 11:00:00,22.55,22.72,22.48,22.6,11700.0,22.2983,22.4664,22.2291,22.3477,11700.0
2010-04-21 11:30:00,22.6,22.6,22.54,22.58,3400.0,22.3477,22.3477,22.2884,22.3279,3400.0
2010-04-21 12:00:00,22.61,22.64,22.5,22.63,5500.0,22.3576,22.3873,22.2488,22.3774,5500.0
2010-04-21 12:30:00,22.66,22.68,22.61,22.65,19100.0,22.407,22.4268,22.3576,22.3972,19100.0
2010-04-21 13:00:00,22.63,22.84,22.63,22.78,11700.0,22.3774,22.585,22.3774,22.5257,11700.0
2010-04-21 13:30:00,22.77,22.81,22.77,22.81,3600.0,22.5158,22.5554,22.5158,22.5554,3600.0
2010-04-21 14:00:00,22.79,22.86,22.72,22.81,105400.0,22.5356,22.6048,22.4664,22.5554,105400.0
2010-04-21 14:30:00,22.8,22.89,22.78,22.89,14900.0,22.5455,22.6345,22.5257,22.6345,14900.0
2010-04-21 15:00:00,22.9,23.23,22.9,23.17,34300.0,22.6444,22.9707,22.6444,22.9113,34300.0
2010-04-21 15:30:00,23.18,23.3,23.15,23.16,37000.0,22.9212,23.0399,22.8916,22.9015,37000.0
2010-04-22 09:30:00,22.99,23.01,22.75,23.01,20700.0,22.7334,22.7531,22.496,22.7531,20700.0
2010-04-22 10:00:00,23.09,23.53,22.96,23.36,23100.0,22.8322,23.2673,22.7037,23.0992,23100.0
2010-04-22 10:30:00,23.43,23.53,23.27,23.33,16100.0,23.1684,23.2673,23.0102,23.0696,16100.0
2010-04-22 11:00:00,23.31,23.42,23.31,23.36,10100.0,23.0498,23.1586,23.0498,23.0992,10100.0
2010-04-22 11:30:00,23.36,23.48,23.27,23.48,16200.0,23.0992,23.2179,23.0102,23.2179,16200.0
2010-04-22 12:00:00,23.47,23.85,23.46,23.82,38800.0,23.208,23.5838,23.1981,23.5541,38800.0
2010-04-22 12:30:00,23.82,23.93,23.79,23.85,21000.0,23.5541,23.6629,23.5244,23.5838,21000.0
2010-04-22 13:00:00,23.84,24.0,23.84,23.99,30600.0,23.5739,23.7321,23.5739,23.7222,30600.0
2010-04-22 13:30:00,23.99,24.56,23.94,24.55,169800.0,23.7222,24.2858,23.6728,24.2759,169800.0
2010-04-22 14:00:00,24.55,24.79,24.49,24.79,63200.0,24.2759,24.5133,24.2166,24.5133,63200.0
2010-04-22 14:30:00,24.76,24.77,24.49,24.53,28700.0,24.4836,24.4935,24.2166,24.2562,28700.0
2010-04-22 15:00:00,24.52,24.85,24.45,24.79,40700.0,24.2463,24.5726,24.1771,24.5133,40700.0
2010-04-22 15:30:00,24.78,24.81,24.46,24.59,87700.0,24.5034,24.533,24.1869,24.3155,87700.0
2010-04-23 09:30:00,24.73,24.93,24.29,24.7,55700.0,24.4539,24.6517,24.0188,24.4243,55700.0
2010-04-23 10:00:00,24.7,25.0,24.68,24.91,61800.0,24.4243,24.7209,24.4045,24.6319,61800.0
2010-04-23 10:30:00,24.88,24.91,24.54,24.58,28900.0,24.6023,24.6319,24.2661,24.3056,28900.0
2010-04-23 11:00:00,24.58,24.87,24.56,24.74,12300.0,24.3056,24.5924,24.2858,24.4638,12300.0
2010-04-23 11:30:00,24.76,24.82,24.68,24.77,9300.0,24.4836,24.5429,24.4045,24.4935,9300.0
2010-04-23 12:00:00,24.78,24.88,24.78,24.84,21900.0,24.5034,24.6023,24.5034,24.5627,21900.0
2010-04-23 12:30:00,24.83,25.14,24.81,25.08,37400.0,24.5528,24.8594,24.533,24.8,37400.0
2010-04-23 13:00:00,25.08,25.19,25.04,25.04,21500.0,24.8,24.9088,24.7605,24.7605,21500.0
2010-04-23 13:30:00,25.04,25.07,24.91,25.07,12700.0,24.7605,24.7901,24.6319,24.7901,12700.0
2010-04-23 14:00:00,25.05,25.08,24.94,25.0,16900.0,24.7704,24.8,24.6616,24.7209,16900.0
2010-04-23 14:30:00,25.0,25.34,25.0,25.32,57000.0,24.7209,25.0571,24.7209,25.0373,57000.0
2010-04-23 15:00:00,25.33,25.36,25.24,25.34,33400.0,25.0472,25.0769,24.9582,25.0571,33400.0
2010-04-23 15:30:00,25.34,25.4,25.26,25.36,63800.0,25.0571,25.1165,24.978,25.0769,63800.0
2010-04-26 09:30:00,25.46,25.76,25.27,25.56,30200.0,25.1758,25.4724,24.9879,25.2747,30200.0
2010-04-26 10:00:00,25.59,25.72,25.36,25.47,19100.0,25.3043,25.4329,25.0769,25.1857,19100.0
2010-04-26 10:30:00,25.46,25.55,25.22,25.26,25300.0,25.1758,25.2648,24.9385,24.978,25300.0
2010-04-26 11:00:00,25.26,25.31,24.94,25.05,36500.0,24.978,25.0275,24.6616,24.7704,36500.0
2010-04-26 11:30:00,25.08,25.11,24.94,25.04,15100.0,24.8,24.8297,24.6616,24.7605,15100.0
2010-04-26 12:00:00,25.08,25.18,25.04,25.04,14400.0,24.8,24.8989,24.7605,24.7605,14400.0
2010-04-26 12:30:00,25.04,25.05,24.89,24.9,5200.0,24.7605,24.7704,24.6121,24.622,5200.0
2010-04-26 13:00:00,24.9,24.97,24.88,24.9,10400.0,24.622,24.6913,24.6023,24.622,10400.0
2010-04-26 13:30:00,24.9,24.92,24.73,24.8,17600.0,24.622,24.6418,24.4539,24.5232,17600.0
2010-04-26 14:00:00,24.77,24.98,24.76,24.95,12200.0,24.4935,24.7011,24.4836,24.6715,12200.0
2010-04-26 14:30:00,24.97,25.11,24.94,25.0,16500.0,24.6913,24.8297,24.6616,24.7209,16500.0
2010-04-26 15:00:00,25.0,25.01,24.85,24.93,15200.0,24.7209,24.7308,24.5726,24.6517,15200.0
2010-04-26 15:30:00,24.94,25.0,24.92,24.95,31100.0,24.6616,24.7209,24.6418,24.6715,31100.0
2010-04-27 09:30:00,23.11,23.51,21.66,23.29,454200.0,22.852,23.2476,21.4182,23.03,454200.0
2010-04-27 10:00:00,23.26,23.41,22.9,23.25,180300.0,23.0003,23.1487,22.6444,22.9905,180300.0
2010-04-27 10:30:00,23.25,23.65,23.18,23.6,190900.0,22.9905,23.386,22.9212,23.3365,190900.0
2010-04-27 11:00:00,23.6,23.65,23.35,23.35,108500.0,23.3365,23.386,23.0893,23.0893,108500.0
2010-04-27 11:30:00,23.36,23.41,23.18,23.28,70000.0,23.0992,23.1487,22.9212,23.0201,70000.0
2010-04-27 12:00:00,23.24,23.39,23.1,23.21,32900.0,22.9806,23.1289,22.8421,22.9509,32900.0
2010-04-27 12:30:00,23.17,23.24,23.12,23.17,36600.0,22.9113,22.9806,22.8619,22.9113,36600.0
2010-04-27 13:00:00,23.16,23.54,23.15,23.49,53900.0,22.9015,23.2772,22.8916,23.2278,53900.0
2010-04-27 13:30:00,23.49,23.55,23.34,23.34,38500.0,23.2278,23.2871,23.0795,23.0795,38500.0
2010-04-27 14:00:00,23.35,23.41,23.3,23.3,55200.0,23.0893,23.1487,23.0399,23.0399,55200.0
2010-04-27 14:30:00,23.3,23.31,23.12,23.12,66700.0,23.0399,23.0498,22.8619,22.8619,66700.0
2010-04-27 15:00:00,23.1,23.17,22.97,23.02,71500.0,22.8421,22.9113,22.7136,22.763,71500.0
2010-04-27 15:30:00,23.03,23.03,22.68,22.75,152200.0,22.7729,22.7729,22.4268,22.496,152200.0
2010-04-28 09:30:00,23.31,23.72,23.13,23.25,66000.0,23.0498,23.4552,22.8718,22.9905,66000.0
2010-04-28 10:00:00,23.32,23.43,23.16,23.37,32000.0,23.0597,23.1684,22.9015,23.1091,32000.0
2010-04-28 10:30:00,23.35,23.44,22.86,23.02,31100.0,23.0893,23.1783,22.6048,22.763,31100.0
2010-04-28 11:00:00,23.02,23.13,23.0,23.05,27700.0,22.763,22.8718,22.7432,22.7927,27700.0
2010-04-28 11:30:00,23.05,23.16,22.91,22.95,23100.0,22.7927,22.9015,22.6543,22.6938,23100.0
2010-04-28 12:00:00,22.97,23.17,22.9,23.16,14400.0,22.7136,22.9113,22.6444,22.9015,14400.0
2010-04-28 12:30:00,23.14,23.33,23.09,23.28,16000.0,22.8817,23.0696,22.8322,23.0201,16000.0
2010-04-28 13:00:00,23.28,23.34,23.28,23.3,13900.0,23.0201,23.0795,23.0201,23.0399,13900.0
2010-04-28 13:30:00,23.31,23.41,23.29,23.38,6300.0,23.0498,23.1487,23.03,23.119,6300.0
2010-04-28 14:00:00,23.4,23.49,23.36,23.48,16300.0,23.1388,23.2278,23.0992,23.2179,16300.0
2010-04-28 14:30:00,23.47,23.53,23.38,23.52,30600.0,23.208,23.2673,23.119,23.2574,30600.0
2010-04-28 15:00:00,23.52,23.54,23.33,23.34,35600.0,23.2574,23.2772,23.0696,23.0795,35600.0
2010-04-28 15:30:00,23.34,23.34,22.97,22.98,65000.0,23.0795,23.0795,22.7136,22.7235,65000.0
2010-04-29 09:30:00,23.26,23.56,23.24,23.46,38700.0,23.0003,23.297,22.9806,23.1981,38700.0
2010-04-29 10:00:00,23.5,23.5,23.32,23.38,14500.0,23.2377,23.2377,23.0597,23.119,14500.0
2010-04-29 10:30:00,23.34,23.5,23.34,23.36,16200.0,23.0795,23.2377,23.0795,23.0992,16200.0
2010-04-29 11:00:00,23.36,23.45,23.33,23.44,10800.0,23.0992,23.1882,23.0696,23.1783,10800.0
2010-04-29 11:30:00,23.44,23.52,23.41,23.5,21500.0,23.1783,23.2574,23.1487,23.2377,21500.0
2010-04-29 12:00:00,23.5,23.52,23.47,23.49,12800.0,23.2377,23.2574,23.208,23.2278,12800.0
2010-04-29 12:30:00,23.46,23.65,23.46,23.65,13000.0,23.1981,23.386,23.1981,23.386,13000.0
2010-04-29 13:00:00,23.65,23.82,23.64,23.66,18200.0,23.386,23.5541,23.3761,23.3959,18200.0
2010-04-29 13:30:00,23.63,23.86,23.63,23.79,21700.0,23.3662,23.5936,23.3662,23.5244,21700.0
2010-04-29 14:00:00,23.77,23.86,23.76,23.82,16300.0,23.5047,23.5936,23.4948,23.5541,16300.0
2010-04-29 14:30:00,23.87,23.93,23.65,23.76,15800.0,23.6035,23.6629,23.386,23.4948,15800.0
2010-04-29 15:00:00,23.75,23.84,23.65,23.69,17800.0,23.4849,23.5739,23.386,23.4255,17800.0
2010-04-29 15:30:00,23.71,24.1,23.71,24.08,49000.0,23.4453,23.831,23.4453,23.8112,49000.0
2010-04-30 09:30:00,24.15,24.75,24.15,24.45,27500.0,23.8804,24.4737,23.8804,24.1771,27500.0
2010-04-30 10:00:00,24.38,24.43,24.13,24.32,37400.0,24.1078,24.1573,23.8606,24.0485,37400.0
2010-04-30 10:30:00,24.25,24.3,24.01,24.13,19200.0,23.9793,24.0287,23.742,23.8606,19200.0
2010-04-30 11:00:00,24.14,24.27,23.85,23.85,47200.0,23.8705,23.9991,23.5838,23.5838,47200.0
2010-04-30 11:30:00,23.8,24.0,23.8,24.0,15700.0,23.5343,23.7321,23.5343,23.7321,15700.0
2010-04-30 12:00:00,24.01,24.1,23.79,23.92,24100.0,23.742,23.831,23.5244,23.653,24100.0
2010-04-30 12:30:00,23.9,23.96,23.64,23.67,21600.0,23.6332,23.6925,23.3761,23.4058,21600.0
2010-04-30 13:00:00,23.65,23.71,23.59,23.68,15900.0,23.386,23.4453,23.3267,23.4157,15900.0
2010-04-30 13:30:00,23.67,23.68,23.61,23.61,11900.0,23.4058,23.4157,23.3464,23.3464,11900.0
2010-04-30 14:00:00,23.61,23.64,23.49,23.6,16400.0,23.3464,23.3761,23.2278,23.3365,16400.0
2010-04-30 14:30:00,23.6,23.61,23.48,23.54,11300.0,23.3365,23.3464,23.2179,23.2772,11300.0
2010-04-30 15:00:00,23.56,23.58,23.3,23.31,19900.0,23.297,23.3168,23.0399,23.0498,19900.0
2010-04-30 15:30:00,23.3,23.33,23.09,23.12,49700.0,23.0399,23.0696,22.8322,22.8619,49700.0
2010-05-03 09:30:00,23.23,23.83,23.23,23.64,38600.0,22.9707,23.564,22.9707,23.3761,38600.0
2010-05-03 10:00:00,23.61,24.2,23.61,24.06,37200.0,23.3464,23.9299,23.3464,23.7914,37200.0
2010-05-03 10:30:00,24.06,24.21,23.8,23.83,17700.0,23.7914,23.9397,23.5343,23.564,17700.0
2010-05-03 11:00:00,23.84,24.32,23.81,24.3,26700.0,23.5739,24.0485,23.5442,24.0287,26700.0
2010-05-03 11:30:00,24.3,24.35,24.06,24.15,21300.0,24.0287,24.0782,23.7914,23.8804,21300.0
2010-05-03 12:00:00,24.15,24.38,24.15,24.38,15100.0,23.8804,24.1078,23.8804,24.1078,15100.0
2010-05-03 12:30:00,24.38,24.55,24.22,24.39,29600.0,24.1078,24.2759,23.9496,24.1177,29600.0
2010-05-03 13:00:00,24.39,24.43,24.13,24.14,16000.0,24.1177,24.1573,23.8606,23.8705,16000.0
2010-05-03 13:30:00,24.15,24.2,24.13,24.16,4900.0,23.8804,23.9299,23.8606,23.8903,4900.0
2010-05-03 14:00:00,24.16,24.16,24.03,24.12,9300.0,23.8903,23.8903,23.7617,23.8507,9300.0
2010-05-03 14:30:00,24.1,24.13,24.03,24.04,9100.0,23.831,23.8606,23.7617,23.7716,9100.0
2010-05-03 15:00:00,24.04,24.04,23.7,23.76,22300.0,23.7716,23.7716,23.4354,23.4948,22300.0
2010-05-03 15:30:00,23.75,23.96,23.75,23.89,45700.0,23.4849,23.6925,23.4849,23.6233,45700.0
2010-05-04 09:30:00,23.74,23.77,23.08,23.36,37700.0,23.475,23.5047,22.8224,23.0992,37700.0
2010-05-04 10:00:00,23.33,23.45,23.13,23.29,21500.0,23.0696,23.1882,22.8718,23.03,21500.0
2010-05-04 10:30:00,23.19,23.27,23.07,23.15,32100.0,22.9311,23.0102,22.8125,22.8916,32100.0
2010-05-04 11:00:00,23.13,23.16,23.0,23.1,10600.0,22.8718,22.9015,22.7432,22.8421,10600.0
2010-05-04 11:30:00,23.09,23.28,23.09,23.18,6900.0,22.8322,23.0201,22.8322,22.9212,6900.0
2010-05-04 12:00:00,23.16,23.2,22.84,23.01,16000.0,22.9015,22.941,22.585,22.7531,16000.0
2010-05-04 12:30:00,23.01,23.18,23.0,23.13,5700.0,22.7531,22.9212,22.7432,22.8718,5700.0
2010-05-04 13:00:00,23.13,23.22,23.11,23.11,3200.0,22.8718,22.9608,22.852,22.852,3200.0
2010-05-04 13:30:00,23.14,23.3,23.14,23.29,13300.0,22.8817,23.0399,22.8817,23.03,13300.0
2010-05-04 14:00:00,23.27,23.36,23.23,23.3,8300.0,23.0102,23.0992,22.9707,23.0399,8300.0
2010-05-04 14:30:00,23.26,23.3,23.25,23.27,9800.0,23.0003,23.0399,22.9905,23.0102,9800.0
2010-05-04 15:00:00,23.26,23.28,23.11,23.11,19100.0,23.0003,23.0201,22.852,22.852,19100.0
2010-05-04 15:30:00,23.11,23.12,22.83,23.0,50100.0,22.852,22.8619,22.5751,22.7432,50100.0
2010-05-05 09:30:00,22.64,22.64,22.01,22.51,39200.0,22.3873,22.3873,21.7643,22.2587,39200.0
2010-05-05 10:00:00,22.57,22.93,22.57,22.87,31700.0,22.318,22.674,22.318,22.6147,31700.0
2010-05-05 10:30:00,22.84,23.09,22.69,22.86,30500.0,22.585,22.8322,22.4367,22.6048,30500.0
2010-05-05 11:00:00,22.9,23.03,22.67,22.95,6500.0,22.6444,22.7729,22.4169,22.6938,6500.0
2010-05-05 11:30:00,22.89,23.13,22.85,23.13,11500.0,22.6345,22.8718,22.5949,22.8718,11500.0
2010-05-05 12:00:00,23.1,23.1,22.95,22.95,18100.0,22.8421,22.8421,22.6938,22.6938,18100.0
2010-05-05 12:30:00,22.96,23.04,22.91,22.94,22500.0,22.7037,22.7828,22.6543,22.6839,22500.0
2010-05-05 13:00:00,22.86,22.9,22.79,22.87,3500.0,22.6048,22.6444,22.5356,22.6147,3500.0
2010-05-05 13:30:00,22.89,23.02,22.84,22.93,5900.0,22.6345,22.763,22.585,22.674,5900.0
2010-05-05 14:00:00,22.88,22.95,22.81,22.9,15000.0,22.6246,22.6938,22.5554,22.6444,15000.0
2010-05-05 14:30:00,22.89,22.93,22.47,22.6,11900.0,22.6345,22.674,22.2192,22.3477,11900.0
2010-05-05 15:00:00,22.63,22.72,22.54,22.69,20000.0,22.3774,22.4664,22.2884,22.4367,20000.0
2010-05-05 15:30:00,22.69,22.69,22.42,22.5,36000.0,22.4367,22.4367,22.1697,22.2488,36000.0
2010-05-06 09:30:00,22.48,22.72,22.38,22.7,20800.0,22.2291,22.4664,22.1302,22.4466,20800.0
2010-05-06 10:00:00,22.72,22.77,22.56,22.56,12300.0,22.4664,22.5158,22.3082,22.3082,12300.0
2010-05-06 10:30:00,22.55,22.7,22.48,22.49,17600.0,22.2983,22.4466,22.2291,22.2389,17600.0
2010-05-06 11:00:00,22.47,22.55,22.04,22.18,22900.0,22.2192,22.2983,21.794,21.9324,22900.0
2010-05-06 11:30:00,22.2,22.2,22.01,22.08,20000.0,21.9522,21.9522,21.7643,21.8335,20000.0
2010-05-06 12:00:00,22.09,22.35,22.05,22.34,10100.0,21.8434,22.1005,21.8039,22.0906,10100.0
2010-05-06 12:30:00,22.35,22.35,22.12,22.16,6300.0,22.1005,22.1005,21.8731,21.9126,6300.0
2010-05-06 13:00:00,22.16,22.19,21.95,22.01,14900.0,21.9126,21.9423,21.705,21.7643,14900.0
2010-05-06 13:30:00,22.02,22.11,21.62,21.72,19300.0,21.7742,21.8632,21.3787,21.4775,19300.0
2010-05-06 14:00:00,21.69,21.69,20.71,21.39,51700.0,21.4479,21.4479,20.4788,21.1512,51700.0
2010-05-06 14:30:00,21.38,21.94,21.16,21.83,89400.0,21.1413,21.6951,20.9238,21.5863,89400.0
2010-05-06 15:00:00,21.59,22.03,21.35,21.7,76400.0,21.349,21.7841,21.1117,21.4578,76400.0
2010-05-06 15:30:00,21.75,22.19,21.75,21.94,47200.0,21.5072,21.9423,21.5072,21.6951,47200.0
2010-05-07 09:30:00,21.95,22.47,21.95,22.24,36300.0,21.705,22.2192,21.705,21.9917,36300.0
2010-05-07 10:00:00,22.23,22.23,21.15,21.32,37000.0,21.9818,21.9818,20.9139,21.082,37000.0
2010-05-07 10:30:00,21.43,21.81,21.2,21.61,17300.0,21.1908,21.5665,20.9633,21.3688,17300.0
2010-05-07 11:00:00,21.59,22.37,21.59,21.91,16100.0,21.349,22.1203,21.349,21.6654,16100.0
2010-05-07 11:30:00,21.87,22.02,21.79,21.88,11900.0,21.6259,21.7742,21.5468,21.6357,11900.0
2010-05-07 12:00:00,21.84,22.14,21.79,21.84,5700.0,21.5962,21.8928,21.5468,21.5962,5700.0
2010-05-07 12:30:00,21.78,21.84,21.52,21.6,11300.0,21.5369,21.5962,21.2798,21.3589,11300.0
2010-05-07 13:00:00,21.59,21.59,21.47,21.49,12200.0,21.349,21.349,21.2303,21.2501,12200.0
2010-05-07 13:30:00,21.53,21.81,21.47,21.54,6100.0,21.2897,21.5665,21.2303,21.2995,6100.0
2010-05-07 14:00:00,21.54,21.66,21.38,21.39,12200.0,21.2995,21.4182,21.1413,21.1512,12200.0
2010-05-07 14:30:00,21.35,21.51,21.33,21.44,32100.0,21.1117,21.2699,21.0919,21.2007,32100.0
2010-05-07 15:00:00,21.43,21.47,21.14,21.35,16600.0,21.1908,21.2303,20.904,21.1117,16600.0
2010-05-07 15:30:00,21.33,21.43,21.23,21.24,43400.0,21.0919,21.1908,20.993,21.0029,43400.0
2010-05-10 09:30:00,22.66,23.0,22.44,22.49,39800.0,22.407,22.7432,22.1895,22.2389,39800.0
2010-05-10 10:00:00,22.49,22.57,22.2,22.51,29100.0,22.2389,22.318,21.9522,22.2587,29100.0
2010-05-10 10:30:00,22.51,22.67,22.42,22.42,29200.0,22.2587,22.4169,22.1697,22.1697,29200.0
2010-05-10 11:00:00,22.47,22.69,22.46,22.58,10700.0,22.2192,22.4367,22.2093,22.3279,10700.0
2010-05-10 11:30:00,22.61,22.61,22.46,22.52,17500.0,22.3576,22.3576,22.2093,22.2686,17500.0
2010-05-10 12:00:00,22.52,22.53,22.43,22.49,5800.0,22.2686,22.2785,22.1796,22.2389,5800.0
2010-05-10 12:30:00,22.48,22.5,22.42,22.49,7900.0,22.2291,22.2488,22.1697,22.2389,7900.0
2010-05-10 13:00:00,22.49,22.5,22.39,22.39,9500.0,22.2389,22.2488,22.1401,22.1401,9500.0
2010-05-10 13:30:00,22.42,22.51,22.38,22.4,19300.0,22.1697,22.2587,22.1302,22.1499,19300.0
2010-05-10 14:00:00,22.4,22.58,22.38,22.45,42200.0,22.1499,22.3279,22.1302,22.1994,42200.0
2010-05-10 14:30:00,22.45,22.47,22.31,22.47,28100.0,22.1994,22.2192,22.0609,22.2192,28100.0
2010-05-10 15:00:00,22.46,22.53,22.41,22.51,21800.0,22.2093,22.2785,22.1598,22.2587,21800.0
2010-05-10 15:30:00,22.51,22.85,22.51,22.82,37800.0,22.2587,22.5949,22.2587,22.5653,37800.0
2010-05-11 09:30:00,22.68,22.95,22.51,22.9,14700.0,22.4268,22.6938,22.2587,22.6444,14700.0
2010-05-11 10:00:00,22.9,22.95,22.79,22.95,9500.0,22.6444,22.6938,22.5356,22.6938,9500.0
2010-05-11 10:30:00,22.91,23.08,22.91,23.01,28200.0,22.6543,22.8224,22.6543,22.7531,28200.0
2010-05-11 11:00:00,23.01,23.38,23.0,23.36,20000.0,22.7531,23.119,22.7432,23.0992,20000.0
2010-05-11 11:30:00,23.38,23.59,23.35,23.43,15000.0,23.119,23.3267,23.0893,23.1684,15000.0
2010-05-11 12:00:00,23.4,23.62,23.33,23.62,12300.0,23.1388,23.3563,23.0696,23.3563,12300.0
2010-05-11 12:30:00,23.65,23.85,23.62,23.79,14500.0,23.386,23.5838,23.3563,23.5244,14500.0
2010-05-11 13:00:00,23.77,23.88,23.72,23.86,12500.0,23.5047,23.6134,23.4552,23.5936,12500.0
2010-05-11 13:30:00,23.87,24.09,23.82,23.9,12600.0,23.6035,23.8211,23.5541,23.6332,12600.0
2010-05-11 14:00:00,23.9,23.94,23.62,23.75,25400.0,23.6332,23.6728,23.3563,23.4849,25400.0
2010-05-11 14:30:00,23.71,23.78,23.52,23.67,19700.0,23.4453,23.5145,23.2574,23.4058,19700.0
2010-05-11 15:00:00,23.65,23.65,23.36,23.4,24500.0,23.386,23.386,23.0992,23.1388,24500.0
2010-05-11 15:30:00,23.39,23.55,23.33,23.39,69500.0,23.1289,23.2871,23.0696,23.1289,69500.0
2010-05-12 09:30:00,23.58,23.81,23.33,23.75,29700.0,23.3168,23.5442,23.0696,23.4849,29700.0
2010-05-12 10:00:00,23.72,23.92,23.67,23.75,44900.0,23.4552,23.653,23.4058,23.4849,44900.0
2010-05-12 10:30:00,23.75,23.9,23.57,23.86,14300.0,23.4849,23.6332,23.3069,23.5936,14300.0
2010-05-12 11:00:00,23.86,23.99,23.83,23.85,14300.0,23.5936,23.7222,23.564,23.5838,14300.0
2010-05-12 11:30:00,23.85,24.22,23.82,24.22,10700.0,23.5838,23.9496,23.5541,23.9496,10700.0
2010-05-12 12:00:00,24.22,24.48,24.21,24.32,13800.0,23.9496,24.2067,23.9397,24.0485,13800.0
2010-05-12 12:30:00,24.32,24.38,24.27,24.37,5400.0,24.0485,24.1078,23.9991,24.098,5400.0
2010-05-12 13:00:00,24.37,24.51,24.36,24.5,12000.0,24.098,24.2364,24.0881,24.2265,12000.0
2010-05-12 13:30:00,24.5,24.88,24.5,24.88,27700.0,24.2265,24.6023,24.2265,24.6023,27700.0
2010-05-12 14:00:00,24.87,24.91,24.73,24.88,14900.0,24.5924,24.6319,24.4539,24.6023,14900.0
2010-05-12 14:30:00,24.88,25.04,24.81,24.81,27000.0,24.6023,24.7605,24.533,24.533,27000.0
2010-05-12 15:00:00,24.82,24.89,24.76,24.78,21000.0,24.5429,24.6121,24.4836,24.5034,21000.0
2010-05-12 15:30:00,24.79,24.79,24.66,24.7,50600.0,24.5133,24.5133,24.3847,24.4243,50600.0
2010-05-13 09:30:00,24.94,25.4,24.94,25.17,82600.0,24.6616,25.1165,24.6616,24.889,82600.0
2010-05-13 10:00:00,25.16,25.16,24.91,24.99,61700.0,24.8791,24.8791,24.6319,24.711,61700.0
2010-05-13 10:30:00,24.99,24.99,24.67,24.74,21000.0,24.711,24.711,24.3946,24.4638,21000.0
2010-05-13 11:00:00,24.72,24.88,24.7,24.88,17700.0,24.444,24.6023,24.4243,24.6023,17700.0
2010-05-13 11:30:00,24.86,24.88,24.73,24.75,26400.0,24.5825,24.6023,24.4539,24.4737,26400.0
2010-05-13 12:00:00,24.77,24.81,24.64,24.8,7200.0,24.4935,24.533,24.3649,24.5232,7200.0
2010-05-13 12:30:00,24.76,24.8,24.68,24.8,17400.0,24.4836,24.5232,24.4045,24.5232,17400.0
2010-05-13 13:00:00,24.8,24.82,24.69,24.8,15100.0,24.5232,24.5429,24.4144,24.5232,15100.0
2010-05-13 13:30:00,24.81,24.81,24.58,24.7,13900.0,24.533,24.533,24.3056,24.4243,13900.0
2010-05-13 14:00:00,24.7,24.74,24.65,24.66,8700.0,24.4243,24.4638,24.3748,24.3847,8700.0
2010-05-13 14:30:00,24.66,24.68,24.31,24.33,18200.0,24.3847,24.4045,24.0386,24.0584,18200.0
2010-05-13 15:00:00,24.35,24.53,23.96,24.1,78000.0,24.0782,24.2562,23.6925,23.831,78000.0
2010-05-13 15:30:00,24.09,24.28,24.0,24.19,82700.0,23.8211,24.009,23.7321,23.92,82700.0
2010-05-14 09:30:00,23.88,24.1,23.55,23.99,19900.0,23.6134,23.831,23.2871,23.7222,19900.0
2010-05-14 10:00:00,24.02,24.23,23.86,24.09,43800.0,23.7519,23.9595,23.5936,23.8211,43800.0
2010-05-14 10:30:00,24.05,24.05,23.8,23.89,32000.0,23.7815,23.7815,23.5343,23.6233,32000.0
2010-05-14 11:00:00,23.81,23.84,23.63,23.8,16000.0,23.5442,23.5739,23.3662,23.5343,16000.0
2010-05-14 11:30:00,23.67,23.77,23.56,23.61,6900.0,23.4058,23.5047,23.297,23.3464,6900.0
2010-05-14 12:00:00,23.59,23.69,23.5,23.54,7400.0,23.3267,23.4255,23.2377,23.2772,7400.0
2010-05-14 12:30:00,23.53,23.8,23.53,23.8,7700.0,23.2673,23.5343,23.2673,23.5343,7700.0
2010-05-14 13:00:00,23.8,23.81,23.6,23.67,4800.0,23.5343,23.5442,23.3365,23.4058,4800.0
2010-05-14 13:30:00,23.66,23.79,23.58,23.79,4200.0,23.3959,23.5244,23.3168,23.5244,4200.0
2010-05-14 14:00:00,23.71,23.72,23.5,23.57,19900.0,23.4453,23.4552,23.2377,23.3069,19900.0
2010-05-14 14:30:00,23.57,23.62,23.54,23.55,8500.0,23.3069,23.3563,23.2772,23.2871,8500.0
2010-05-14 15:00:00,23.55,23.59,23.54,23.55,26400.0,23.2871,23.3267,23.2772,23.2871,26400.0
2010-05-14 15:30:00,23.54,23.81,23.54,23.74,27700.0,23.2772,23.5442,23.2772,23.475,27700.0
2010-05-17 09:30:00,23.96,24.75,23.96,24.27,25400.0,23.6925,24.4737,23.6925,23.9991,25400.0
2010-05-17 10:00:00,24.32,24.52,24.15,24.49,17800.0,24.0485,24.2463,23.8804,24.2166,17800.0
2010-05-17 10:30:00,24.48,24.64,24.31,24.56,30400.0,24.2067,24.3649,24.0386,24.2858,30400.0
2010-05-17 11:00:00,24.56,24.63,24.38,24.62,45200.0,24.2858,24.3551,24.1078,24.3452,45200.0
2010-05-17 11:30:00,24.6,24.7,24.37,24.4,21800.0,24.3254,24.4243,24.098,24.1276,21800.0
2010-05-17 12:00:00,24.4,24.4,23.86,24.05,33100.0,24.1276,24.1276,23.5936,23.7815,33100.0
2010-05-17 12:30:00,24.0,24.1,23.83,23.88,48700.0,23.7321,23.831,23.564,23.6134,48700.0
2010-05-17 13:00:00,23.86,23.88,23.75,23.8,58200.0,23.5936,23.6134,23.4849,23.5343,58200.0
2010-05-17 13:30:00,23.8,23.85,23.7,23.73,28500.0,23.5343,23.5838,23.4354,23.4651,28500.0
2010-05-17 14:00:00,23.73,23.81,23.69,23.78,30400.0,23.4651,23.5442,23.4255,23.5145,30400.0
2010-05-17 14:30:00,23.77,23.87,23.68,23.76,89300.0,23.5047,23.6035,23.4157,23.4948,89300.0
2010-05-17 15:00:00,23.75,23.79,23.64,23.78,71400.0,23.4849,23.5244,23.3761,23.5145,71400.0
2010-05-17 15:30:00,23.77,23.85,23.66,23.76,124700.0,23.5047,23.5838,23.3959,23.4948,124700.0
2010-05-18 09:30:00,23.93,24.44,23.93,24.38,19200.0,23.6629,24.1672,23.6629,24.1078,19200.0
2010-05-18 10:00:00,24.35,24.5,24.19,24.31,9300.0,24.0782,24.2265,23.92,24.0386,9300.0
2010-05-18 10:30:00,24.3,24.3,23.8,23.9,11000.0,24.0287,24.0287,23.5343,23.6332,11000.0
2010-05-18 11:00:00,23.88,23.94,23.82,23.89,6500.0,23.6134,23.6728,23.5541,23.6233,6500.0
2010-05-18 11:30:00,23.88,23.89,23.72,23.86,8200.0,23.6134,23.6233,23.4552,23.5936,8200.0
2010-05-18 12:00:00,23.86,23.97,23.75,23.91,4800.0,23.5936,23.7024,23.4849,23.6431,4800.0
2010-05-18 12:30:00,23.93,24.21,23.93,24.08,11300.0,23.6629,23.9397,23.6629,23.8112,11300.0
2010-05-18 13:00:00,24.07,24.07,23.78,24.02,7800.0,23.8013,23.8013,23.5145,23.7519,7800.0
2010-05-18 13:30:00,23.96,24.0,23.76,23.88,9600.0,23.6925,23.7321,23.4948,23.6134,9600.0
2010-05-18 14:00:00,23.85,23.89,23.77,23.77,7400.0,23.5838,23.6233,23.5047,23.5047,7400.0
2010-05-18 14:30:00,23.77,23.83,23.56,23.58,23000.0,23.5047,23.564,23.297,23.3168,23000.0
2010-05-18 15:00:00,23.55,23.87,23.5,23.54,21200.0,23.2871,23.6035,23.2377,23.2772,21200.0
2010-05-18 15:30:00,23.53,23.62,23.47,23.53,45100.0,23.2673,23.3563,23.208,23.2673,45100.0
2010-05-19 09:30:00,23.31,23.93,23.26,23.58,18600.0,23.0498,23.6629,23.0003,23.3168,18600.0
2010-05-19 10:00:00,23.45,23.52,22.91,23.32,15800.0,23.1882,23.2574,22.6543,23.0597,15800.0
2010-05-19 10:30:00,23.27,23.35,23.06,23.28,14200.0,23.0102,23.0893,22.8026,23.0201,14200.0
2010-05-19 11:00:00,23.21,23.31,23.15,23.25,16500.0,22.9509,23.0498,22.8916,22.9905,16500.0
2010-05-19 11:30:00,23.24,23.34,23.06,23.24,24900.0,22.9806,23.0795,22.8026,22.9806,24900.0
2010-05-19 12:00:00,23.21,23.6,23.19,23.59,20700.0,22.9509,23.3365,22.9311,23.3267,20700.0
2010-05-19 12:30:00,23.55,23.61,23.31,23.61,19100.0,23.2871,23.3464,23.0498,23.3464,19100.0
2010-05-19 13:00:00,23.64,23.76,23.5,23.62,7200.0,23.3761,23.4948,23.2377,23.3563,7200.0
2010-05-19 13:30:00,23.56,23.97,23.52,23.72,6000.0,23.297,23.7024,23.2574,23.4552,6000.0
2010-05-19 14:00:00,23.75,23.85,23.58,23.68,3400.0,23.4849,23.5838,23.3168,23.4157,3400.0
2010-05-19 14:30:00,23.67,23.87,23.56,23.76,6200.0,23.4058,23.6035,23.297,23.4948,6200.0
2010-05-19 15:00:00,23.76,23.76,23.48,23.58,10300.0,23.4948,23.4948,23.2179,23.3168,10300.0
2010-05-19 15:30:00,23.57,23.58,23.42,23.52,22400.0,23.3069,23.3168,23.1586,23.2574,22400.0
2010-05-20 09:30:00,22.85,22.85,22.28,22.6,24500.0,22.5949,22.5949,22.0313,22.3477,24500.0
2010-05-20 10:00:00,22.62,22.89,22.6,22.84,25700.0,22.3675,22.6345,22.3477,22.585,25700.0
2010-05-20 10:30:00,22.79,22.94,22.49,22.5,26800.0,22.5356,22.6839,22.2389,22.2488,26800.0
2010-05-20 11:00:00,22.5,22.69,22.49,22.68,15400.0,22.2488,22.4367,22.2389,22.4268,15400.0
2010-05-20 11:30:00,22.68,22.73,22.51,22.58,14800.0,22.4268,22.4763,22.2587,22.3279,14800.0
2010-05-20 12:00:00,22.58,22.65,22.46,22.46,9600.0,22.3279,22.3972,22.2093,22.2093,9600.0
2010-05-20 12:30:00,22.5,22.52,22.42,22.45,20300.0,22.2488,22.2686,22.1697,22.1994,20300.0
2010-05-20 13:00:00,22.44,22.65,22.44,22.65,13800.0,22.1895,22.3972,22.1895,22.3972,13800.0
2010-05-20 13:30:00,22.53,22.75,22.5,22.53,10900.0,22.2785,22.496,22.2488,22.2785,10900.0
2010-05-20 14:00:00,22.57,22.86,22.42,22.72,14200.0,22.318,22.6048,22.1697,22.4664,14200.0
2010-05-20 14:30:00,22.63,22.97,22.63,22.77,25600.0,22.3774,22.7136,22.3774,22.5158,25600.0
2010-05-20 15:00:00,22.73,22.88,22.51,22.6,25200.0,22.4763,22.6246,22.2587,22.3477,25200.0
2010-05-20 15:30:00,22.62,22.71,22.1,22.12,57500.0,22.3675,22.4565,21.8533,21.8731,57500.0
2010-05-21 09:30:00,21.7,22.88,21.35,22.87,58800.0,21.4578,22.6246,21.1117,22.6147,58800.0
2010-05-21 10:00:00,22.82,23.15,22.73,22.75,56900.0,22.5653,22.8916,22.4763,22.496,56900.0
2010-05-21 10:30:00,22.73,22.95,22.64,22.92,26500.0,22.4763,22.6938,22.3873,22.6641,26500.0
2010-05-21 11:00:00,22.99,23.29,22.95,23.29,16600.0,22.7334,23.03,22.6938,23.03,16600.0
2010-05-21 11:30:00,23.27,23.83,23.24,23.51,24200.0,23.0102,23.564,22.9806,23.2476,24200.0
2010-05-21 12:00:00,23.47,23.62,23.42,23.62,19200.0,23.208,23.3563,23.1586,23.3563,19200.0
2010-05-21 12:30:00,23.6,23.67,23.47,23.47,22300.0,23.3365,23.4058,23.208,23.208,22300.0
2010-05-21 13:00:00,23.5,23.56,23.38,23.49,25200.0,23.2377,23.297,23.119,23.2278,25200.0
2010-05-21 13:30:00,23.52,23.62,23.33,23.41,21200.0,23.2574,23.3563,23.0696,23.1487,21200.0
2010-05-21 14:00:00,23.41,23.46,23.21,23.29,16600.0,23.1487,23.1981,22.9509,23.03,16600.0
2010-05-21 14:30:00,23.31,23.35,23.08,23.2,15100.0,23.0498,23.0893,22.8224,22.941,15100.0
2010-05-21 15:00:00,23.22,23.29,22.99,23.02,46200.0,22.9608,23.03,22.7334,22.763,46200.0
2010-05-21 15:30:00,23.02,23.37,22.95,23.34,54000.0,22.763,23.1091,22.6938,23.0795,54000.0
2010-05-24 09:30:00,23.33,24.03,23.33,23.77,34600.0,23.0696,23.7617,23.0696,23.5047,34600.0
2010-05-24 10:00:00,23.77,23.82,23.45,23.69,20400.0,23.5047,23.5541,23.1882,23.4255,20400.0
2010-05-24 10:30:00,23.65,23.86,23.57,23.57,14300.0,23.386,23.5936,23.3069,23.3069,14300.0
2010-05-24 11:00:00,23.54,23.66,23.47,23.51,13600.0,23.2772,23.3959,23.208,23.2476,13600.0
2010-05-24 11:30:00,23.51,23.78,23.51,23.73,7900.0,23.2476,23.5145,23.2476,23.4651,7900.0
2010-05-24 12:00:00,23.72,23.97,23.72,23.97,11400.0,23.4552,23.7024,23.4552,23.7024,11400.0
2010-05-24 12:30:00,24.0,24.07,23.83,23.85,19100.0,23.7321,23.8013,23.564,23.5838,19100.0
2010-05-24 13:00:00,23.87,23.87,23.75,23.78,7900.0,23.6035,23.6035,23.4849,23.5145,7900.0
2010-05-24 13:30:00,23.76,23.77,23.7,23.71,11700.0,23.4948,23.5047,23.4354,23.4453,11700.0
2010-05-24 14:00:00,23.72,23.82,23.7,23.76,14400.0,23.4552,23.5541,23.4354,23.4948,14400.0
2010-05-24 14:30:00,23.81,23.87,23.74,23.85,9600.0,23.5442,23.6035,23.475,23.5838,9600.0
2010-05-24 15:00:00,23.85,23.86,23.66,23.77,19700.0,23.5838,23.5936,23.3959,23.5047,19700.0
2010-05-24 15:30:00,23.74,23.82,23.46,23.52,49600.0,23.475,23.5541,23.1981,23.2574,49600.0
2010-05-25 09:30:00,22.71,22.8,22.0,22.57,32400.0,22.4565,22.5455,21.7544,22.318,32400.0
2010-05-25 10:00:00,22.59,23.09,22.57,22.67,29500.0,22.3378,22.8322,22.318,22.4169,29500.0
2010-05-25 10:30:00,22.67,22.68,22.34,22.39,26800.0,22.4169,22.4268,22.0906,22.1401,26800.0
2010-05-25 11:00:00,22.39,22.88,22.39,22.83,16300.0,22.1401,22.6246,22.1401,22.5751,16300.0
2010-05-25 11:30:00,22.83,23.03,22.8,22.89,45000.0,22.5751,22.7729,22.5455,22.6345,45000.0
2010-05-25 12:00:00,22.85,23.03,22.85,22.9,16700.0,22.5949,22.7729,22.5949,22.6444,16700.0
2010-05-25 12:30:00,22.83,22.9,22.73,22.74,38200.0,22.5751,22.6444,22.4763,22.4861,38200.0
2010-05-25 13:00:00,22.75,22.77,22.6,22.65,22500.0,22.496,22.5158,22.3477,22.3972,22500.0
2010-05-25 13:30:00,22.61,22.65,22.45,22.45,10600.0,22.3576,22.3972,22.1994,22.1994,10600.0
2010-05-25 14:00:00,22.41,22.58,22.39,22.57,20700.0,22.1598,22.3279,22.1401,22.318,20700.0
2010-05-25 14:30:00,22.55,22.74,22.49,22.59,23800.0,22.2983,22.4861,22.2389,22.3378,23800.0
2010-05-25 15:00:00,22.57,22.76,22.56,22.65,44100.0,22.318,22.5059,22.3082,22.3972,44100.0
2010-05-25 15:30:00,22.66,22.93,22.63,22.89,107800.0,22.407,22.674,22.3774,22.6345,107800.0
2010-05-26 09:30:00,23.18,23.47,23.11,23.25,31300.0,22.9212,23.208,22.852,22.9905,31300.0
2010-05-26 10:00:00,23.25,23.6,23.25,23.59,27600.0,22.9905,23.3365,22.9905,23.3267,27600.0
2010-05-26 10:30:00,23.6,24.09,23.6,23.8,31300.0,23.3365,23.8211,23.3365,23.5343,31300.0
2010-05-26 11:00:00,23.81,23.81,23.3,23.3,49000.0,23.5442,23.5442,23.0399,23.0399,49000.0
2010-05-26 11:30:00,23.32,23.41,22.79,22.85,153200.0,23.0597,23.1487,22.5356,22.5949,153200.0
2010-05-26 12:00:00,22.86,23.37,22.86,23.23,32000.0,22.6048,23.1091,22.6048,22.9707,32000.0
2010-05-26 12:30:00,23.24,23.31,23.13,23.31,19100.0,22.9806,23.0498,22.8718,23.0498,19100.0
2010-05-26 13:00:00,23.32,23.72,23.32,23.65,58200.0,23.0597,23.4552,23.0597,23.386,58200.0
2010-05-26 13:30:00,23.65,23.8,23.55,23.62,33500.0,23.386,23.5343,23.2871,23.3563,33500.0
2010-05-26 14:00:00,23.65,23.77,23.62,23.76,16200.0,23.386,23.5047,23.3563,23.4948,16200.0
2010-05-26 14:30:00,23.75,23.75,23.59,23.73,30200.0,23.4849,23.4849,23.3267,23.4651,30200.0
2010-05-26 15:00:00,23.75,23.78,23.36,23.49,28400.0,23.4849,23.5145,23.0992,23.2278,28400.0
2010-05-26 15:30:00,23.5,23.66,23.32,23.64,99800.0,23.2377,23.3959,23.0597,23.3761,99800.0
2010-05-27 09:30:00,24.32,24.5,23.24,23.88,43000.0,24.0485,24.2265,22.9806,23.6134,43000.0
2010-05-27 10:00:00,23.87,24.25,23.8,24.19,10900.0,23.6035,23.9793,23.5343,23.92,10900.0
2010-05-27 10:30:00,24.19,24.22,23.99,24.1,8500.0,23.92,23.9496,23.7222,23.831,8500.0
2010-05-27 11:00:00,24.08,24.23,24.08,24.21,17900.0,23.8112,23.9595,23.8112,23.9397,17900.0
2010-05-27 11:30:00,24.19,24.26,24.08,24.23,10900.0,23.92,23.9892,23.8112,23.9595,10900.0
2010-05-27 12:00:00,24.26,24.49,24.23,24.43,18400.0,23.9892,24.2166,23.9595,24.1573,18400.0
2010-05-27 12:30:00,24.41,24.5,24.38,24.43,13400.0,24.1375,24.2265,24.1078,24.1573,13400.0
2010-05-27 13:00:00,24.42,24.59,24.27,24.53,16000.0,24.1474,24.3155,23.9991,24.2562,16000.0
2010-05-27 13:30:00,24.56,24.64,24.52,24.6,7300.0,24.2858,24.3649,24.2463,24.3254,7300.0
2010-05-27 14:00:00,24.57,24.7,24.53,24.7,14600.0,24.2957,24.4243,24.2562,24.4243,14600.0
2010-05-27 14:30:00,24.7,24.73,24.58,24.67,10800.0,24.4243,24.4539,24.3056,24.3946,10800.0
2010-05-27 15:00:00,24.66,24.78,24.63,24.66,30900.0,24.3847,24.5034,24.3551,24.3847,30900.0
2010-05-27 15:30:00,24.66,24.7,24.52,24.58,74600.0,24.3847,24.4243,24.2463,24.3056,74600.0
2010-05-28 09:30:00,25.25,25.65,24.81,25.47,176400.0,24.9681,25.3637,24.533,25.1857,176400.0
2010-05-28 10:00:00,25.48,25.8,25.38,25.6,76100.0,25.1956,25.512,25.0967,25.3142,76100.0
2010-05-28 10:30:00,25.58,25.78,25.15,25.42,46300.0,25.2944,25.4922,24.8692,25.1362,46300.0
2010-05-28 11:00:00,25.45,25.56,25.15,25.17,16900.0,25.1659,25.2747,24.8692,24.889,16900.0
2010-05-28 11:30:00,25.17,25.19,25.0,25.17,23300.0,24.889,24.9088,24.7209,24.889,23300.0
2010-05-28 12:00:00,25.17,25.46,25.12,25.42,16700.0,24.889,25.1758,24.8396,25.1362,16700.0
2010-05-28 12:30:00,25.39,25.45,25.07,25.36,20600.0,25.1066,25.1659,24.7901,25.0769,20600.0
2010-05-28 13:00:00,25.36,25.49,25.3,25.43,15400.0,25.0769,25.2054,25.0176,25.1461,15400.0
2010-05-28 13:30:00,25.42,25.46,25.39,25.39,10600.0,25.1362,25.1758,25.1066,25.1066,10600.0
2010-05-28 14:00:00,25.39,25.39,25.16,25.24,19700.0,25.1066,25.1066,24.8791,24.9582,19700.0
2010-05-28 14:30:00,25.24,25.6,25.24,25.51,16200.0,24.9582,25.3142,24.9582,25.2252,16200.0
2010-05-28 15:00:00,25.51,25.9,25.51,25.84,51200.0,25.2252,25.6109,25.2252,25.5515,51200.0
2010-05-28 15:30:00,25.85,26.0,25.33,25.53,96000.0,25.5614,25.7098,25.0472,25.245,96000.0
2010-06-01 09:30:00,25.41,25.83,25.25,25.25,55800.0,25.1263,25.5417,24.9681,24.9681,55800.0
2010-06-01 10:00:00,25.31,25.82,25.26,25.7,49900.0,25.0275,25.5318,24.978,25.4131,49900.0
2010-06-01 10:30:00,25.67,25.98,25.6,25.64,31200.0,25.3834,25.69,25.3142,25.3538,31200.0
2010-06-01 11:00:00,25.6,25.75,25.57,25.67,19200.0,25.3142,25.4625,25.2846,25.3834,19200.0
2010-06-01 11:30:00,25.67,25.72,25.11,25.11,37400.0,25.3834,25.4329,24.8297,24.8297,37400.0
2010-06-01 12:00:00,25.15,25.34,25.09,25.29,6500.0,24.8692,25.0571,24.8099,25.0077,6500.0
2010-06-01 12:30:00,25.26,25.26,25.13,25.13,10000.0,24.978,24.978,24.8495,24.8495,10000.0
2010-06-01 13:00:00,25.13,25.64,25.08,25.44,31800.0,24.8495,25.3538,24.8,25.156,31800.0
2010-06-01 13:30:00,25.44,25.46,25.0,25.05,34400.0,25.156,25.1758,24.7209,24.7704,34400.0
2010-06-01 14:00:00,25.07,25.08,24.93,25.0,53900.0,24.7901,24.8,24.6517,24.7209,53900.0
2010-06-01 14:30:00,25.01,25.27,24.97,25.14,39900.0,24.7308,24.9879,24.6913,24.8594,39900.0
2010-06-01 15:00:00,25.13,25.13,24.85,25.03,36100.0,24.8495,24.8495,24.5726,24.7506,36100.0
2010-06-01 15:30:00,25.01,25.15,24.75,24.81,50600.0,24.7308,24.8692,24.4737,24.533,50600.0
2010-06-02 09:30:00,24.82,25.09,23.17,23.45,152900.0,24.5429,24.8099,22.9113,23.1882,152900.0
2010-06-02 10:00:00,23.48,23.5,22.87,23.46,146500.0,23.2179,23.2377,22.6147,23.1981,146500.0
2010-06-02 10:30:00,23.4,23.48,22.95,23.01,82500.0,23.1388,23.2179,22.6938,22.7531,82500.0
2010-06-02 11:00:00,23.03,23.22,22.99,23.1,48800.0,22.7729,22.9608,22.7334,22.8421,48800.0
2010-06-02 11:30:00,23.1,23.24,23.07,23.18,40000.0,22.8421,22.9806,22.8125,22.9212,40000.0
2010-06-02 12:00:00,23.2,23.2,23.03,23.05,32900.0,22.941,22.941,22.7729,22.7927,32900.0
2010-06-02 12:30:00,23.07,23.12,22.91,23.0,32100.0,22.8125,22.8619,22.6543,22.7432,32100.0
2010-06-02 13:00:00,23.01,23.1,22.94,22.97,38100.0,22.7531,22.8421,22.6839,22.7136,38100.0
2010-06-02 13:30:00,22.97,23.03,22.94,22.97,37800.0,22.7136,22.7729,22.6839,22.7136,37800.0
2010-06-02 14:00:00,22.97,23.0,22.86,22.94,44200.0,22.7136,22.7432,22.6048,22.6839,44200.0
2010-06-02 14:30:00,22.94,23.38,22.89,23.37,100300.0,22.6839,23.119,22.6345,23.1091,100300.0
2010-06-02 15:00:00,23.38,23.6,23.33,23.56,52700.0,23.119,23.3365,23.0696,23.297,52700.0
2010-06-02 15:30:00,23.58,23.65,23.38,23.54,163000.0,23.3168,23.386,23.119,23.2772,163000.0
2010-06-03 09:30:00,23.55,23.75,23.17,23.65,52600.0,23.2871,23.4849,22.9113,23.386,52600.0
2010-06-03 10:00:00,23.64,23.65,23.25,23.26,39700.0,23.3761,23.386,22.9905,23.0003,39700.0
2010-06-03 10:30:00,23.25,23.46,23.19,23.3,39900.0,22.9905,23.1981,22.9311,23.0399,39900.0
2010-06-03 11:00:00,23.3,23.59,23.3,23.5,19600.0,23.0399,23.3267,23.0399,23.2377,19600.0
2010-06-03 11:30:00,23.5,23.92,23.49,23.75,36300.0,23.2377,23.653,23.2278,23.4849,36300.0
2010-06-03 12:00:00,23.8,23.8,23.48,23.53,18200.0,23.5343,23.5343,23.2179,23.2673,18200.0
2010-06-03 12:30:00,23.52,23.64,23.49,23.63,8800.0,23.2574,23.3761,23.2278,23.3662,8800.0
2010-06-03 13:00:00,23.65,23.82,23.57,23.57,13600.0,23.386,23.5541,23.3069,23.3069,13600.0
2010-06-03 13:30:00,23.59,23.67,23.48,23.49,24000.0,23.3267,23.4058,23.2179,23.2278,24000.0
2010-06-03 14:00:00,23.49,23.7,23.49,23.6,16600.0,23.2278,23.4354,23.2278,23.3365,16600.0
2010-06-03 14:30:00,23.56,23.82,23.56,23.8,17900.0,23.297,23.5541,23.297,23.5343,17900.0
2010-06-03 15:00:00,23.82,24.14,23.79,24.09,41900.0,23.5541,23.8705,23.5244,23.8211,41900.0
2010-06-03 15:30:00,24.13,24.13,23.83,23.91,116400.0,23.8606,23.8606,23.564,23.6431,116400.0
2010-06-04 09:30:00,23.7,23.9,23.18,23.34,128600.0,23.4354,23.6332,22.9212,23.0795,128600.0
2010-06-04 10:00:00,23.36,23.9,23.33,23.8,122800.0,23.0992,23.6332,23.0696,23.5343,122800.0
2010-06-04 10:30:00,23.77,23.85,23.59,23.79,44900.0,23.5047,23.5838,23.3267,23.5244,44900.0
2010-06-04 11:00:00,23.8,23.84,23.22,23.23,47500.0,23.5343,23.5739,22.9608,22.9707,47500.0
2010-06-04 11:30:00,23.24,23.33,23.11,23.33,29200.0,22.9806,23.0696,22.852,23.0696,29200.0
2010-06-04 12:00:00,23.32,23.39,23.13,23.15,20200.0,23.0597,23.1289,22.8718,22.8916,20200.0
2010-06-04 12:30:00,23.15,23.15,22.89,23.04,31900.0,22.8916,22.8916,22.6345,22.7828,31900.0
2010-06-04 13:00:00,23.04,23.3,23.04,23.25,32600.0,22.7828,23.0399,22.7828,22.9905,32600.0
2010-06-04 13:30:00,23.23,23.29,22.92,22.98,20200.0,22.9707,23.03,22.6641,22.7235,20200.0
2010-06-04 14:00:00,22.98,23.01,22.74,22.77,34500.0,22.7235,22.7531,22.4861,22.5158,34500.0
2010-06-04 14:30:00,22.77,23.11,22.73,23.01,47300.0,22.5158,22.852,22.4763,22.7531,47300.0
2010-06-04 15:00:00,23.04,23.5,23.0,23.33,61200.0,22.7828,23.2377,22.7432,23.0696,61200.0
2010-06-04 15:30:00,23.33,23.44,23.09,23.18,105700.0,23.0696,23.1783,22.8322,22.9212,105700.0
2010-06-07 09:30:00,23.4,23.48,22.36,22.7,61500.0,23.1388,23.2179,22.1104,22.4466,61500.0
2010-06-07 10:00:00,22.7,22.94,22.67,22.9,51800.0,22.4466,22.6839,22.4169,22.6444,51800.0
2010-06-07 10:30:00,22.94,22.96,22.2,22.24,77500.0,22.6839,22.7037,21.9522,21.9917,77500.0
2010-06-07 11:00:00,22.25,22.36,21.57,21.92,109300.0,22.0016,22.1104,21.3292,21.6753,109300.0
2010-06-07 11:30:00,21.92,22.09,21.87,21.99,28100.0,21.6753,21.8434,21.6259,21.7445,28100.0
2010-06-07 12:00:00,21.98,22.13,21.88,21.9,52000.0,21.7346,21.883,21.6357,21.6555,52000.0
2010-06-07 12:30:00,21.89,22.06,21.79,21.99,43300.0,21.6456,21.8137,21.5468,21.7445,43300.0
2010-06-07 13:00:00,21.98,22.03,21.85,22.03,21400.0,21.7346,21.7841,21.6061,21.7841,21400.0
2010-06-07 13:30:00,22.03,22.11,22.0,22.01,31900.0,21.7841,21.8632,21.7544,21.7643,31900.0
2010-06-07 14:00:00,22.01,22.04,22.0,22.02,40000.0,21.7643,21.794,21.7544,21.7742,40000.0
2010-06-07 14:30:00,22.01,22.18,21.95,22.16,136800.0,21.7643,21.9324,21.705,21.9126,136800.0
2010-06-07 15:00:00,22.16,22.55,22.16,22.24,88000.0,21.9126,22.2983,21.9126,21.9917,88000.0
2010-06-07 15:30:00,22.24,22.39,22.1,22.23,154600.0,21.9917,22.1401,21.8533,21.9818,154600.0
2010-06-08 09:30:00,22.28,22.52,22.0,22.22,71100.0,22.0313,22.2686,21.7544,21.972,71100.0
2010-06-08 10:00:00,22.23,22.4,21.97,21.98,62100.0,21.9818,22.1499,21.7247,21.7346,62100.0
2010-06-08 10:30:00,21.98,21.98,21.55,21.61,60500.0,21.7346,21.7346,21.3094,21.3688,60500.0
2010-06-08 11:00:00,21.61,21.67,21.4,21.57,34300.0,21.3688,21.4281,21.1611,21.3292,34300.0
2010-06-08 11:30:00,21.57,21.93,21.55,21.81,38200.0,21.3292,21.6852,21.3094,21.5665,38200.0
2010-06-08 12:00:00,21.83,22.0,21.81,21.97,21700.0,21.5863,21.7544,21.5665,21.7247,21700.0
2010-06-08 12:30:00,21.95,22.03,21.86,21.95,26500.0,21.705,21.7841,21.616,21.705,26500.0
2010-06-08 13:00:00,21.98,22.0,21.6,21.65,9600.0,21.7346,21.7544,21.3589,21.4083,9600.0
2010-06-08 13:30:00,21.64,21.64,21.29,21.41,28200.0,21.3984,21.3984,21.0523,21.171,28200.0
2010-06-08 14:00:00,21.44,21.73,21.3,21.68,22300.0,21.2007,21.4874,21.0622,21.438,22300.0
2010-06-08 14:30:00,21.69,21.7,21.38,21.4,27400.0,21.4479,21.4578,21.1413,21.1611,27400.0
2010-06-08 15:00:00,21.39,21.48,21.25,21.44,30200.0,21.1512,21.2402,21.0128,21.2007,30200.0
2010-06-08 15:30:00,21.45,21.61,21.31,21.41,129800.0,21.2105,21.3688,21.0721,21.171,129800.0
2010-06-09 09:30:00,21.6,21.99,21.46,21.62,40900.0,21.3589,21.7445,21.2204,21.3787,40900.0
2010-06-09 10:00:00,21.59,21.63,21.31,21.41,39500.0,21.349,21.3885,21.0721,21.171,39500.0
2010-06-09 10:30:00,21.41,21.73,21.24,21.73,58000.0,21.171,21.4874,21.0029,21.4874,58000.0
2010-06-09 11:00:00,21.72,22.19,21.7,22.15,56800.0,21.4775,21.9423,21.4578,21.9027,56800.0
2010-06-09 11:30:00,22.15,22.16,21.6,21.68,71600.0,21.9027,21.9126,21.3589,21.438,71600.0
2010-06-09 12:00:00,21.69,21.75,21.51,21.73,49800.0,21.4479,21.5072,21.2699,21.4874,49800.0
2010-06-09 12:30:00,21.73,21.95,21.61,21.87,57500.0,21.4874,21.705,21.3688,21.6259,57500.0
2010-06-09 13:00:00,21.88,21.88,21.69,21.79,59300.0,21.6357,21.6357,21.4479,21.5468,59300.0
2010-06-09 13:30:00,21.78,21.88,21.76,21.83,49300.0,21.5369,21.6357,21.5171,21.5863,49300.0
2010-06-09 14:00:00,21.86,21.99,21.8,21.98,53700.0,21.616,21.7445,21.5566,21.7346,53700.0
2010-06-09 14:30:00,21.99,22.1,21.88,21.91,79000.0,21.7445,21.8533,21.6357,21.6654,79000.0
2010-06-09 15:00:00,21.91,22.03,21.77,21.97,103800.0,21.6654,21.7841,21.527,21.7247,103800.0
2010-06-09 15:30:00,21.97,21.97,21.77,21.9,91600.0,21.7247,21.7247,21.527,21.6555,91600.0
2010-06-10 09:30:00,22.19,22.39,21.92,22.27,41600.0,21.9423,22.1401,21.6753,22.0214,41600.0
2010-06-10 10:00:00,22.27,22.49,22.15,22.41,62400.0,22.0214,22.2389,21.9027,22.1598,62400.0
2010-06-10 10:30:00,22.41,22.48,22.23,22.48,38600.0,22.1598,22.2291,21.9818,22.2291,38600.0
2010-06-10 11:00:00,22.48,22.53,22.44,22.44,52600.0,22.2291,22.2785,22.1895,22.1895,52600.0
2010-06-10 11:30:00,22.45,22.5,22.44,22.47,38600.0,22.1994,22.2488,22.1895,22.2192,38600.0
2010-06-10 12:00:00,22.46,22.47,22.24,22.33,55100.0,22.2093,22.2192,21.9917,22.0807,55100.0
2010-06-10 12:30:00,22.35,22.4,22.3,22.4,21100.0,22.1005,22.1499,22.0511,22.1499,21100.0
2010-06-10 13:00:00,22.41,22.56,22.38,22.52,80300.0,22.1598,22.3082,22.1302,22.2686,80300.0
2010-06-10 13:30:00,22.53,22.6,22.42,22.5,53600.0,22.2785,22.3477,22.1697,22.2488,53600.0
2010-06-10 14:00:00,22.49,22.54,22.29,22.37,88600.0,22.2389,22.2884,22.0412,22.1203,88600.0
2010-06-10 14:30:00,22.38,22.5,22.35,22.39,75500.0,22.1302,22.2488,22.1005,22.1401,75500.0
2010-06-10 15:00:00,22.39,22.5,22.35,22.38,66200.0,22.1401,22.2488,22.1005,22.1302,66200.0
2010-06-10 15:30:00,22.39,22.49,22.35,22.39,112100.0,22.1401,22.2389,22.1005,22.1401,112100.0
2010-06-11 09:30:00,22.67,23.68,22.62,23.59,1490700.0,22.4169,23.4157,22.3675,23.3267,1490700.0
2010-06-11 10:00:00,23.59,24.09,23.31,23.75,934400.0,23.3267,23.8211,23.0498,23.4849,934400.0
2010-06-11 10:30:00,23.75,23.8,23.46,23.67,590200.0,23.4849,23.5343,23.1981,23.4058,590200.0
2010-06-11 11:00:00,23.66,23.75,23.59,23.69,246500.0,23.3959,23.4849,23.3267,23.4255,246500.0
2010-06-11 11:30:00,23.66,23.72,23.6,23.7,153500.0,23.3959,23.4552,23.3365,23.4354,153500.0
2010-06-11 12:00:00,23.71,24.0,23.7,23.79,203200.0,23.4453,23.7321,23.4354,23.5244,203200.0
2010-06-11 12:30:00,23.79,23.95,23.7,23.83,103100.0,23.5244,23.6826,23.4354,23.564,103100.0
2010-06-11 13:00:00,23.83,24.0,23.83,23.98,104000.0,23.564,23.7321,23.564,23.7123,104000.0
2010-06-11 13:30:00,23.97,24.0,23.8,23.96,134100.0,23.7024,23.7321,23.5343,23.6925,134100.0
2010-06-11 14:00:00,23.96,24.18,23.94,24.01,139100.0,23.6925,23.9101,23.6728,23.742,139100.0
2010-06-11 14:30:00,24.01,24.5,24.01,24.5,205900.0,23.742,24.2265,23.742,24.2265,205900.0
2010-06-11 15:00:00,24.48,24.69,24.24,24.66,180200.0,24.2067,24.4144,23.9694,24.3847,180200.0
2010-06-11 15:30:00,24.66,24.87,24.56,24.68,431800.0,24.3847,24.5924,24.2858,24.4045,431800.0
2010-06-14 09:30:00,24.75,24.89,24.23,24.33,188100.0,24.4737,24.6121,23.9595,24.0584,188100.0
2010-06-14 10:00:00,24.3,24.44,24.03,24.24,98600.0,24.0287,24.1672,23.7617,23.9694,98600.0
2010-06-14 10:30:00,24.23,24.28,23.75,23.83,112400.0,23.9595,24.009,23.4849,23.564,112400.0
2010-06-14 11:00:00,23.83,24.43,23.83,24.4,106700.0,23.564,24.1573,23.564,24.1276,106700.0
2010-06-14 11:30:00,24.4,24.65,24.37,24.6,50200.0,24.1276,24.3748,24.098,24.3254,50200.0
2010-06-14 12:00:00,24.59,24.61,24.25,24.27,44500.0,24.3155,24.3353,23.9793,23.9991,44500.0
2010-06-14 12:30:00,24.29,24.46,24.29,24.3,38700.0,24.0188,24.1869,24.0188,24.0287,38700.0
2010-06-14 13:00:00,24.27,24.35,24.18,24.33,68900.0,23.9991,24.0782,23.9101,24.0584,68900.0
2010-06-14 13:30:00,24.31,24.51,24.23,24.31,38100.0,24.0386,24.2364,23.9595,24.0386,38100.0
2010-06-14 14:00:00,24.26,24.49,24.2,24.48,49100.0,23.9892,24.2166,23.9299,24.2067,49100.0
2010-06-14 14:30:00,24.5,24.75,24.44,24.72,62500.0,24.2265,24.4737,24.1672,24.444,62500.0
2010-06-14 15:00:00,24.7,24.85,24.63,24.84,82100.0,24.4243,24.5726,24.3551,24.5627,82100.0
2010-06-14 15:30:00,24.85,24.86,24.42,24.53,115500.0,24.5726,24.5825,24.1474,24.2562,115500.0
2010-06-15 09:30:00,25.18,25.19,24.81,25.0,120400.0,24.8989,24.9088,24.533,24.7209,120400.0
2010-06-15 10:00:00,25.0,25.19,24.84,25.02,108000.0,24.7209,24.9088,24.5627,24.7407,108000.0
2010-06-15 10:30:00,25.01,25.08,24.93,25.0,64200.0,24.7308,24.8,24.6517,24.7209,64200.0
2010-06-15 11:00:00,25.0,25.28,25.0,25.15,74100.0,24.7209,24.9978,24.7209,24.8692,74100.0
2010-06-15 11:30:00,25.13,25.25,25.05,25.12,47400.0,24.8495,24.9681,24.7704,24.8396,47400.0
2010-06-15 12:00:00,25.12,25.37,25.12,25.15,65900.0,24.8396,25.0868,24.8396,24.8692,65900.0
2010-06-15 12:30:00,25.14,25.17,24.97,24.99,26900.0,24.8594,24.889,24.6913,24.711,26900.0
2010-06-15 13:00:00,25.01,25.25,24.98,25.21,58300.0,24.7308,24.9681,24.7011,24.9286,58300.0
2010-06-15 13:30:00,25.21,25.25,25.1,25.13,26600.0,24.9286,24.9681,24.8198,24.8495,26600.0
2010-06-15 14:00:00,25.16,25.3,25.13,25.23,65900.0,24.8791,25.0176,24.8495,24.9484,65900.0
2010-06-15 14:30:00,25.22,25.22,24.95,24.95,41800.0,24.9385,24.9385,24.6715,24.6715,41800.0
2010-06-15 15:00:00,24.97,25.04,24.9,25.01,58400.0,24.6913,24.7605,24.622,24.7308,58400.0
2010-06-15 15:30:00,25.01,25.21,24.99,25.12,102800.0,24.7308,24.9286,24.711,24.8396,102800.0
2010-06-16 09:30:00,25.04,25.43,24.86,25.19,72100.0,24.7605,25.1461,24.5825,24.9088,72100.0
2010-06-16 10:00:00,25.22,25.22,24.97,25.0,86800.0,24.9385,24.9385,24.6913,24.7209,86800.0
2010-06-16 10:30:00,24.99,25.39,24.99,25.32,90900.0,24.711,25.1066,24.711,25.0373,90900.0
2010-06-16 11:00:00,25.3,25.5,25.23,25.5,38600.0,25.0176,25.2153,24.9484,25.2153,38600.0
2010-06-16 11:30:00,25.49,25.65,25.49,25.62,54100.0,25.2054,25.3637,25.2054,25.334,54100.0
2010-06-16 12:00:00,25.62,25.8,25.6,25.71,55700.0,25.334,25.512,25.3142,25.423,55700.0
2010-06-16 12:30:00,25.74,25.8,25.65,25.72,47800.0,25.4527,25.512,25.3637,25.4329,47800.0
2010-06-16 13:00:00,25.72,25.75,25.65,25.69,78800.0,25.4329,25.4625,25.3637,25.4032,78800.0
2010-06-16 13:30:00,25.69,25.98,25.69,25.9,81500.0,25.4032,25.69,25.4032,25.6109,81500.0
2010-06-16 14:00:00,25.9,25.94,25.71,25.76,63000.0,25.6109,25.6504,25.423,25.4724,63000.0
2010-06-16 14:30:00,25.77,26.5,25.77,26.41,347900.0,25.4823,26.2042,25.4823,26.1152,347900.0
2010-06-16 15:00:00,26.4,26.4,25.52,25.7,209400.0,26.1053,26.1053,25.2351,25.4131,209400.0
2010-06-16 15:30:00,25.7,26.04,25.61,25.86,156400.0,25.4131,25.7493,25.3241,25.5713,156400.0
2010-06-17 09:30:00,26.21,26.46,25.45,25.6,96900.0,25.9174,26.1646,25.1659,25.3142,96900.0
2010-06-17 10:00:00,25.59,25.59,24.87,24.93,76800.0,25.3043,25.3043,24.5924,24.6517,76800.0
2010-06-17 10:30:00,24.97,24.99,24.86,24.96,54000.0,24.6913,24.711,24.5825,24.6814,54000.0
2010-06-17 11:00:00,24.94,25.21,24.88,25.16,34800.0,24.6616,24.9286,24.6023,24.8791,34800.0
2010-06-17 11:30:00,25.19,25.54,25.16,25.39,24300.0,24.9088,25.2549,24.8791,25.1066,24300.0
2010-06-17 12:00:00,25.33,25.46,25.24,25.34,20000.0,25.0472,25.1758,24.9582,25.0571,20000.0
2010-06-17 12:30:00,25.33,25.53,25.33,25.5,32500.0,25.0472,25.245,25.0472,25.2153,32500.0
2010-06-17 13:00:00,25.48,25.68,25.37,25.41,59300.0,25.1956,25.3933,25.0868,25.1263,59300.0
2010-06-17 13:30:00,25.46,25.8,25.45,25.79,22800.0,25.1758,25.512,25.1659,25.5021,22800.0
2010-06-17 14:00:00,25.8,25.83,25.67,25.75,23600.0,25.512,25.5417,25.3834,25.4625,23600.0
2010-06-17 14:30:00,25.75,25.77,25.51,25.71,37800.0,25.4625,25.4823,25.2252,25.423,37800.0
2010-06-17 15:00:00,25.7,25.72,25.53,25.61,48500.0,25.4131,25.4329,25.245,25.3241,48500.0
2010-06-17 15:30:00,25.61,25.86,25.61,25.77,116600.0,25.3241,25.5713,25.3241,25.4823,116600.0
2010-06-18 09:30:00,25.97,26.24,25.83,25.91,117800.0,25.6801,25.9471,25.5417,25.6208,117800.0
2010-06-18 10:00:00,25.87,26.15,25.86,26.06,66500.0,25.5812,25.8581,25.5713,25.7691,66500.0
2010-06-18 10:30:00,26.11,26.39,26.05,26.33,69100.0,25.8185,26.0954,25.7592,26.0361,69100.0
2010-06-18 11:00:00,26.33,26.44,26.15,26.26,35400.0,26.0361,26.1448,25.8581,25.9669,35400.0
2010-06-18 11:30:00,26.24,26.29,26.21,26.26,22900.0,25.9471,25.9965,25.9174,25.9669,22900.0
2010-06-18 12:00:00,26.26,26.34,26.11,26.13,29800.0,25.9669,26.046,25.8185,25.8383,29800.0
2010-06-18 12:30:00,26.12,26.28,26.1,26.22,56300.0,25.8284,25.9866,25.8086,25.9273,56300.0
2010-06-18 13:00:00,26.23,26.35,26.16,26.29,119600.0,25.9372,26.0558,25.868,25.9965,119600.0
2010-06-18 13:30:00,26.29,26.48,26.25,26.46,35900.0,25.9965,26.1844,25.957,26.1646,35900.0
2010-06-18 14:00:00,26.47,26.49,26.4,26.44,38500.0,26.1745,26.1943,26.1053,26.1448,38500.0
2010-06-18 14:30:00,26.44,26.44,26.22,26.25,17900.0,26.1448,26.1448,25.9273,25.957,17900.0
2010-06-18 15:00:00,26.25,26.25,26.09,26.2,39200.0,25.957,25.957,25.7988,25.9075,39200.0
2010-06-18 15:30:00,26.24,26.25,26.11,26.16,86300.0,25.9471,25.957,25.8185,25.868,86300.0
2010-06-21 09:30:00,26.49,26.75,26.05,26.15,97400.0,26.1943,26.4514,25.7592,25.8581,97400.0
2010-06-21 10:00:00,26.15,26.21,25.74,25.75,77100.0,25.8581,25.9174,25.4527,25.4625,77100.0
2010-06-21 10:30:00,25.73,25.75,25.3,25.31,64100.0,25.4428,25.4625,25.0176,25.0275,64100.0
2010-06-21 11:00:00,25.29,25.4,25.13,25.37,83600.0,25.0077,25.1165,24.8495,25.0868,83600.0
2010-06-21 11:30:00,25.36,25.48,25.27,25.33,44600.0,25.0769,25.1956,24.9879,25.0472,44600.0
2010-06-21 12:00:00,25.32,25.5,25.2,25.5,73200.0,25.0373,25.2153,24.9187,25.2153,73200.0
2010-06-21 12:30:00,25.5,25.76,25.44,25.57,58200.0,25.2153,25.4724,25.156,25.2846,58200.0
2010-06-21 13:00:00,25.57,25.88,25.56,25.75,25200.0,25.2846,25.5911,25.2747,25.4625,25200.0
2010-06-21 13:30:00,25.77,25.77,25.44,25.53,23900.0,25.4823,25.4823,25.156,25.245,23900.0
2010-06-21 14:00:00,25.55,25.66,25.45,25.46,11200.0,25.2648,25.3736,25.1659,25.1758,11200.0
2010-06-21 14:30:00,25.47,25.61,25.43,25.57,35300.0,25.1857,25.3241,25.1461,25.2846,35300.0
2010-06-21 15:00:00,25.58,25.67,25.24,25.37,143200.0,25.2944,25.3834,24.9582,25.0868,143200.0
2010-06-21 15:30:00,25.35,25.61,25.28,25.55,100600.0,25.067,25.3241,24.9978,25.2648,100600.0
2010-06-22 09:30:00,25.53,25.87,25.21,25.22,58100.0,25.245,25.5812,24.9286,24.9385,58100.0
2010-06-22 10:00:00,25.26,25.38,25.03,25.18,43000.0,24.978,25.0967,24.7506,24.8989,43000.0
2010-06-22 10:30:00,25.21,25.29,25.01,25.18,43700.0,24.9286,25.0077,24.7308,24.8989,43700.0
2010-06-22 11:00:00,25.17,25.22,25.01,25.18,24600.0,24.889,24.9385,24.7308,24.8989,24600.0
2010-06-22 11:30:00,25.18,25.45,25.14,25.26,34000.0,24.8989,25.1659,24.8594,24.978,34000.0
2010-06-22 12:00:00,25.26,25.29,25.15,25.21,16600.0,24.978,25.0077,24.8692,24.9286,16600.0
2010-06-22 12:30:00,25.2,25.23,25.01,25.12,14000.0,24.9187,24.9484,24.7308,24.8396,14000.0
2010-06-22 13:00:00,25.13,25.31,25.06,25.06,43600.0,24.8495,25.0275,24.7803,24.7803,43600.0
2010-06-22 13:30:00,25.09,25.2,25.0,25.1,27500.0,24.8099,24.9187,24.7209,24.8198,27500.0
2010-06-22 14:00:00,25.04,25.06,24.99,25.01,47600.0,24.7605,24.7803,24.711,24.7308,47600.0
2010-06-22 14:30:00,24.99,25.03,24.91,25.0,132100.0,24.711,24.7506,24.6319,24.7209,132100.0
2010-06-22 15:00:00,25.0,25.11,24.96,25.0,66200.0,24.7209,24.8297,24.6814,24.7209,66200.0
2010-06-22 15:30:00,25.0,25.06,24.95,25.01,128600.0,24.7209,24.7803,24.6715,24.7308,128600.0
2010-06-23 09:30:00,25.0,25.21,24.97,25.21,37400.0,24.7209,24.9286,24.6913,24.9286,37400.0
2010-06-23 10:00:00,25.2,25.2,24.46,24.51,96800.0,24.9187,24.9187,24.1869,24.2364,96800.0
2010-06-23 10:30:00,24.52,24.84,24.51,24.74,22800.0,24.2463,24.5627,24.2364,24.4638,22800.0
2010-06-23 11:00:00,24.68,24.75,24.64,24.72,13100.0,24.4045,24.4737,24.3649,24.444,13100.0
2010-06-23 11:30:00,24.72,24.78,24.66,24.75,7700.0,24.444,24.5034,24.3847,24.4737,7700.0
2010-06-23 12:00:00,24.73,24.73,24.65,24.65,31500.0,24.4539,24.4539,24.3748,24.3748,31500.0
2010-06-23 12:30:00,24.67,24.79,24.65,24.7,32800.0,24.3946,24.5133,24.3748,24.4243,32800.0
2010-06-23 13:00:00,24.71,24.95,24.7,24.9,19900.0,24.4342,24.6715,24.4243,24.622,19900.0
2010-06-23 13:30:00,24.91,24.91,24.82,24.9,14400.0,24.6319,24.6319,24.5429,24.622,14400.0
2010-06-23 14:00:00,24.9,24.93,24.7,24.93,50400.0,24.622,24.6517,24.4243,24.6517,50400.0
2010-06-23 14:30:00,24.93,25.18,24.82,24.84,23400.0,24.6517,24.8989,24.5429,24.5627,23400.0
2010-06-23 15:00:00,24.85,25.02,24.7,24.97,69800.0,24.5726,24.7407,24.4243,24.6913,69800.0
2010-06-23 15:30:00,24.97,25.08,24.85,24.94,65200.0,24.6913,24.8,24.5726,24.6616,65200.0
2010-06-24 09:30:00,24.75,24.81,24.14,24.16,52300.0,24.4737,24.533,23.8705,23.8903,52300.0
2010-06-24 10:00:00,24.11,24.49,24.1,24.44,51700.0,23.8409,24.2166,23.831,24.1672,51700.0
2010-06-24 10:30:00,24.42,24.49,24.17,24.35,36500.0,24.1474,24.2166,23.9002,24.0782,36500.0
2010-06-24 11:00:00,24.33,24.42,24.21,24.35,38000.0,24.0584,24.1474,23.9397,24.0782,38000.0
2010-06-24 11:30:00,24.35,24.57,24.3,24.57,27900.0,24.0782,24.2957,24.0287,24.2957,27900.0
2010-06-24 12:00:00,24.6,24.71,24.46,24.49,19300.0,24.3254,24.4342,24.1869,24.2166,19300.0
2010-06-24 12:30:00,24.49,24.61,24.37,24.61,29100.0,24.2166,24.3353,24.098,24.3353,29100.0
2010-06-24 13:00:00,24.58,24.67,24.49,24.49,29500.0,24.3056,24.3946,24.2166,24.2166,29500.0
2010-06-24 13:30:00,24.5,24.67,24.5,24.67,20000.0,24.2265,24.3946,24.2265,24.3946,20000.0
2010-06-24 14:00:00,24.67,24.69,24.54,24.63,42700.0,24.3946,24.4144,24.2661,24.3551,42700.0
2010-06-24 14:30:00,24.64,24.64,24.43,24.44,33200.0,24.3649,24.3649,24.1573,24.1672,33200.0
2010-06-24 15:00:00,24.45,24.55,24.25,24.43,74700.0,24.1771,24.2759,23.9793,24.1573,74700.0
2010-06-24 15:30:00,24.43,24.56,24.36,24.43,83300.0,24.1573,24.2858,24.0881,24.1573,83300.0
2010-06-25 09:30:00,24.47,24.47,23.88,24.11,35700.0,24.1968,24.1968,23.6134,23.8409,35700.0
2010-06-25 10:00:00,24.14,24.41,23.97,24.06,23000.0,23.8705,24.1375,23.7024,23.7914,23000.0
2010-06-25 10:30:00,24.04,24.16,23.86,24.04,17900.0,23.7716,23.8903,23.5936,23.7716,17900.0
2010-06-25 11:00:00,24.06,24.23,23.96,24.23,17700.0,23.7914,23.9595,23.6925,23.9595,17700.0
2010-06-25 11:30:00,24.23,24.44,24.17,24.4,13200.0,23.9595,24.1672,23.9002,24.1276,13200.0
2010-06-25 12:00:00,24.37,24.45,24.3,24.38,28100.0,24.098,24.1771,24.0287,24.1078,28100.0
2010-06-25 12:30:00,24.38,24.4,24.27,24.4,41600.0,24.1078,24.1276,23.9991,24.1276,41600.0
2010-06-25 13:00:00,24.36,24.55,24.35,24.5,18800.0,24.0881,24.2759,24.0782,24.2265,18800.0
2010-06-25 13:30:00,24.54,24.76,24.38,24.5,26500.0,24.2661,24.4836,24.1078,24.2265,26500.0
2010-06-25 14:00:00,24.51,24.57,24.4,24.57,27800.0,24.2364,24.2957,24.1276,24.2957,27800.0
2010-06-25 14:30:00,24.59,24.7,24.52,24.54,19700.0,24.3155,24.4243,24.2463,24.2661,19700.0
2010-06-25 15:00:00,24.54,24.67,24.45,24.66,62000.0,24.2661,24.3946,24.1771,24.3847,62000.0
2010-06-25 15:30:00,24.65,24.92,24.61,24.92,143300.0,24.3748,24.6418,24.3353,24.6418,143300.0
2010-06-28 09:30:00,24.93,25.16,24.92,25.03,60500.0,24.6517,24.8791,24.6418,24.7506,60500.0
2010-06-28 10:00:00,25.03,25.28,25.0,25.19,71400.0,24.7506,24.9978,24.7209,24.9088,71400.0
2010-06-28 10:30:00,25.23,25.4,25.08,25.38,69300.0,24.9484,25.1165,24.8,25.0967,69300.0
2010-06-28 11:00:00,25.38,25.64,25.38,25.59,55000.0,25.0967,25.3538,25.0967,25.3043,55000.0
2010-06-28 11:30:00,25.6,25.95,25.6,25.64,64200.0,25.3142,25.6603,25.3142,25.3538,64200.0
2010-06-28 12:00:00,25.66,25.69,25.51,25.58,39600.0,25.3736,25.4032,25.2252,25.2944,39600.0
2010-06-28 12:30:00,25.6,25.66,25.43,25.66,29300.0,25.3142,25.3736,25.1461,25.3736,29300.0
2010-06-28 13:00:00,25.62,25.62,25.42,25.56,21600.0,25.334,25.334,25.1362,25.2747,21600.0
2010-06-28 13:30:00,25.56,25.73,25.5,25.73,27100.0,25.2747,25.4428,25.2153,25.4428,27100.0
2010-06-28 14:00:00,25.73,25.8,25.7,25.74,35800.0,25.4428,25.512,25.4131,25.4527,35800.0
2010-06-28 14:30:00,25.73,25.86,25.69,25.85,44200.0,25.4428,25.5713,25.4032,25.5614,44200.0
2010-06-28 15:00:00,25.87,26.03,25.86,25.95,78100.0,25.5812,25.7394,25.5713,25.6603,78100.0
2010-06-28 15:30:00,25.93,26.03,25.79,25.83,111600.0,25.6405,25.7394,25.5021,25.5417,111600.0
2010-06-29 09:30:00,25.26,25.26,24.5,24.8,71600.0,24.978,24.978,24.2265,24.5232,71600.0
2010-06-29 10:00:00,24.79,24.79,24.04,24.04,69800.0,24.5133,24.5133,23.7716,23.7716,69800.0
2010-06-29 10:30:00,24.09,24.57,24.09,24.57,28400.0,23.8211,24.2957,23.8211,24.2957,28400.0
2010-06-29 11:00:00,24.59,24.63,24.36,24.52,40500.0,24.3155,24.3551,24.0881,24.2463,40500.0
2010-06-29 11:30:00,24.52,24.6,24.4,24.45,47000.0,24.2463,24.3254,24.1276,24.1771,47000.0
2010-06-29 12:00:00,24.43,24.6,24.31,24.48,29700.0,24.1573,24.3254,24.0386,24.2067,29700.0
2010-06-29 12:30:00,24.47,24.59,24.33,24.34,19300.0,24.1968,24.3155,24.0584,24.0683,19300.0
2010-06-29 13:00:00,24.33,24.46,24.3,24.38,21900.0,24.0584,24.1869,24.0287,24.1078,21900.0
2010-06-29 13:30:00,24.35,24.39,24.2,24.37,26000.0,24.0782,24.1177,23.9299,24.098,26000.0
2010-06-29 14:00:00,24.36,24.53,24.34,24.43,19200.0,24.0881,24.2562,24.0683,24.1573,19200.0
2010-06-29 14:30:00,24.42,24.42,24.2,24.22,32900.0,24.1474,24.1474,23.9299,23.9496,32900.0
2010-06-29 15:00:00,24.2,24.21,23.81,23.88,52800.0,23.9299,23.9397,23.5442,23.6134,52800.0
2010-06-29 15:30:00,23.87,24.11,23.83,24.04,119300.0,23.6035,23.8409,23.564,23.7716,119300.0
2010-06-30 09:30:00,23.97,24.48,23.66,24.27,51200.0,23.7024,24.2067,23.3959,23.9991,51200.0
2010-06-30 10:00:00,24.23,24.36,24.14,24.25,24400.0,23.9595,24.0881,23.8705,23.9793,24400.0
2010-06-30 10:30:00,24.22,24.35,24.19,24.2,11600.0,23.9496,24.0782,23.92,23.9299,11600.0
2010-06-30 11:00:00,24.15,24.28,24.15,24.22,14400.0,23.8804,24.009,23.8804,23.9496,14400.0
2010-06-30 11:30:00,24.18,24.45,24.15,24.31,18000.0,23.9101,24.1771,23.8804,24.0386,18000.0
2010-06-30 12:00:00,24.29,24.35,24.15,24.22,48600.0,24.0188,24.0782,23.8804,23.9496,48600.0
2010-06-30 12:30:00,24.22,24.26,24.12,24.12,36800.0,23.9496,23.9892,23.8507,23.8507,36800.0
2010-06-30 13:00:00,24.11,24.17,24.04,24.17,15500.0,23.8409,23.9002,23.7716,23.9002,15500.0
2010-06-30 13:30:00,24.19,24.19,24.06,24.14,13600.0,23.92,23.92,23.7914,23.8705,13600.0
2010-06-30 14:00:00,24.13,24.15,23.94,23.99,25500.0,23.8606,23.8804,23.6728,23.7222,25500.0
2010-06-30 14:30:00,23.99,24.06,23.84,23.96,56100.0,23.7222,23.7914,23.5739,23.6925,56100.0
2010-06-30 15:00:00,23.98,24.09,23.74,23.78,27600.0,23.7123,23.8211,23.475,23.5145,27600.0
2010-06-30 15:30:00,23.75,23.82,23.42,23.66,80300.0,23.4849,23.5541,23.1586,23.3959,80300.0
2010-07-01 09:30:00,23.75,23.99,23.39,23.99,65100.0,23.4849,23.7222,23.1289,23.7222,65100.0
2010-07-01 10:00:00,23.95,23.97,23.57,23.57,110700.0,23.6826,23.7024,23.3069,23.3069,110700.0
2010-07-01 10:30:00,23.55,23.58,22.88,22.89,228500.0,23.2871,23.3168,22.6246,22.6345,228500.0
2010-07-01 11:00:00,22.91,23.0,22.68,22.99,143500.0,22.6543,22.7432,22.4268,22.7334,143500.0
2010-07-01 11:30:00,22.99,23.07,22.92,23.03,117500.0,22.7334,22.8125,22.6641,22.7729,117500.0
2010-07-01 12:00:00,23.03,23.07,22.92,23.0,49700.0,22.7729,22.8125,22.6641,22.7432,49700.0
2010-07-01 12:30:00,23.0,23.23,22.74,22.74,87600.0,22.7432,22.9707,22.4861,22.4861,87600.0
2010-07-01 13:00:00,22.75,23.02,22.72,22.95,43800.0,22.496,22.763,22.4664,22.6938,43800.0
2010-07-01 13:30:00,22.95,23.16,22.95,23.08,31700.0,22.6938,22.9015,22.6938,22.8224,31700.0
2010-07-01 14:00:00,23.08,23.13,22.93,22.97,38600.0,22.8224,22.8718,22.674,22.7136,38600.0
2010-07-01 14:30:00,22.97,23.03,22.78,22.85,78700.0,22.7136,22.7729,22.5257,22.5949,78700.0
2010-07-01 15:00:00,22.86,22.95,22.76,22.9,68700.0,22.6048,22.6938,22.5059,22.6444,68700.0
2010-07-01 15:30:00,22.89,23.07,22.87,23.0,199500.0,22.6345,22.8125,22.6147,22.7432,199500.0
2010-07-02 09:30:00,23.12,23.25,22.8,23.24,44900.0,22.8619,22.9905,22.5455,22.9806,44900.0
2010-07-02 10:00:00,23.24,23.27,23.07,23.15,39500.0,22.9806,23.0102,22.8125,22.8916,39500.0
2010-07-02 10:30:00,23.17,23.19,23.0,23.01,29100.0,22.9113,22.9311,22.7432,22.7531,29100.0
2010-07-02 11:00:00,23.0,23.09,22.83,22.98,94900.0,22.7432,22.8322,22.5751,22.7235,94900.0
2010-07-02 11:30:00,22.96,23.08,22.79,22.97,33800.0,22.7037,22.8224,22.5356,22.7136,33800.0
2010-07-02 12:00:00,23.01,23.28,22.98,23.26,17300.0,22.7531,23.0201,22.7235,23.0003,17300.0
2010-07-02 12:30:00,23.26,23.26,23.16,23.22,29600.0,23.0003,23.0003,22.9015,22.9608,29600.0
2010-07-02 13:00:00,23.21,23.26,23.11,23.14,21500.0,22.9509,23.0003,22.852,22.8817,21500.0
2010-07-02 13:30:00,23.16,23.28,23.16,23.28,23700.0,22.9015,23.0201,22.9015,23.0201,23700.0
2010-07-02 14:00:00,23.28,23.31,23.16,23.2,9400.0,23.0201,23.0498,22.9015,22.941,9400.0
2010-07-02 14:30:00,23.19,23.22,23.01,23.09,25800.0,22.9311,22.9608,22.7531,22.8322,25800.0
2010-07-02 15:00:00,23.1,23.23,23.03,23.16,49100.0,22.8421,22.9707,22.7729,22.9015,49100.0
2010-07-02 15:30:00,23.14,23.31,23.05,23.08,52100.0,22.8817,23.0498,22.7927,22.8224,52100.0
2010-07-06 09:30:00,23.3,23.61,23.1,23.5,55100.0,23.0399,23.3464,22.8421,23.2377,55100.0
2010-07-06 10:00:00,23.5,23.82,23.4,23.77,58000.0,23.2377,23.5541,23.1388,23.5047,58000.0
2010-07-06 10:30:00,23.75,23.88,23.56,23.56,26500.0,23.4849,23.6134,23.297,23.297,26500.0
2010-07-06 11:00:00,23.55,23.6,23.1,23.13,28700.0,23.2871,23.3365,22.8421,22.8718,28700.0
2010-07-06 11:30:00,23.15,23.4,23.15,23.35,18700.0,22.8916,23.1388,22.8916,23.0893,18700.0
2010-07-06 12:00:00,23.36,23.61,23.21,23.27,63700.0,23.0992,23.3464,22.9509,23.0102,63700.0
2010-07-06 12:30:00,23.25,23.33,22.96,22.96,23100.0,22.9905,23.0696,22.7037,22.7037,23100.0
2010-07-06 13:00:00,22.97,23.09,22.9,23.04,48600.0,22.7136,22.8322,22.6444,22.7828,48600.0
2010-07-06 13:30:00,23.05,23.05,22.66,22.73,30700.0,22.7927,22.7927,22.407,22.4763,30700.0
2010-07-06 14:00:00,22.77,22.77,22.38,22.51,69900.0,22.5158,22.5158,22.1302,22.2587,69900.0
2010-07-06 14:30:00,22.54,22.58,22.15,22.15,118500.0,22.2884,22.3279,21.9027,21.9027,118500.0
2010-07-06 15:00:00,22.15,22.38,22.02,22.19,197900.0,21.9027,22.1302,21.7742,21.9423,197900.0
2010-07-06 15:30:00,22.19,22.3,22.03,22.21,155600.0,21.9423,22.0511,21.7841,21.9621,155600.0
2010-07-07 09:30:00,22.22,22.56,22.06,22.2,64300.0,21.972,22.3082,21.8137,21.9522,64300.0
2010-07-07 10:00:00,22.2,22.3,22.15,22.16,81100.0,21.9522,22.0511,21.9027,21.9126,81100.0
2010-07-07 10:30:00,22.19,22.7,22.18,22.67,51100.0,21.9423,22.4466,21.9324,22.4169,51100.0
2010-07-07 11:00:00,22.67,22.7,22.53,22.66,83900.0,22.4169,22.4466,22.2785,22.407,83900.0
2010-07-07 11:30:00,22.66,22.81,22.55,22.58,70000.0,22.407,22.5554,22.2983,22.3279,70000.0
2010-07-07 12:00:00,22.57,22.65,22.53,22.62,30900.0,22.318,22.3972,22.2785,22.3675,30900.0
2010-07-07 12:30:00,22.67,22.75,22.64,22.73,18700.0,22.4169,22.496,22.3873,22.4763,18700.0
2010-07-07 13:00:00,22.71,23.05,22.71,23.05,42100.0,22.4565,22.7927,22.4565,22.7927,42100.0
2010-07-07 13:30:00,23.03,23.2,22.88,23.16,43500.0,22.7729,22.941,22.6246,22.9015,43500.0
2010-07-07 14:00:00,23.17,23.33,23.17,23.27,48500.0,22.9113,23.0696,22.9113,23.0102,48500.0
2010-07-07 14:30:00,23.24,23.27,23.12,23.13,39900.0,22.9806,23.0102,22.8619,22.8718,39900.0
2010-07-07 15:00:00,23.13,23.16,23.07,23.14,66700.0,22.8718,22.9015,22.8125,22.8817,66700.0
2010-07-07 15:30:00,23.14,23.46,23.12,23.34,98800.0,22.8817,23.1981,22.8619,23.0795,98800.0
2010-07-08 09:30:00,23.61,23.73,22.99,23.18,33300.0,23.3464,23.4651,22.7334,22.9212,33300.0
2010-07-08 10:00:00,23.25,23.25,23.14,23.24,27000.0,22.9905,22.9905,22.8817,22.9806,27000.0
2010-07-08 10:30:00,23.23,23.25,23.07,23.14,17200.0,22.9707,22.9905,22.8125,22.8817,17200.0
2010-07-08 11:00:00,23.12,23.18,23.0,23.06,36600.0,22.8619,22.9212,22.7432,22.8026,36600.0
2010-07-08 11:30:00,23.08,23.11,22.71,22.81,30500.0,22.8224,22.852,22.4565,22.5554,30500.0
2010-07-08 12:00:00,22.8,22.88,22.75,22.78,26100.0,22.5455,22.6246,22.496,22.5257,26100.0
2010-07-08 12:30:00,22.76,22.81,22.61,22.63,34800.0,22.5059,22.5554,22.3576,22.3774,34800.0
2010-07-08 13:00:00,22.68,22.84,22.65,22.78,28900.0,22.4268,22.585,22.3972,22.5257,28900.0
2010-07-08 13:30:00,22.79,22.85,22.65,22.74,26800.0,22.5356,22.5949,22.3972,22.4861,26800.0
2010-07-08 14:00:00,22.75,22.8,22.67,22.78,47100.0,22.496,22.5455,22.4169,22.5257,47100.0
2010-07-08 14:30:00,22.77,22.85,22.66,22.85,25400.0,22.5158,22.5949,22.407,22.5949,25400.0
2010-07-08 15:00:00,22.83,22.92,22.7,22.88,46200.0,22.5751,22.6641,22.4466,22.6246,46200.0
2010-07-08 15:30:00,22.88,23.01,22.76,22.96,136800.0,22.6246,22.7531,22.5059,22.7037,136800.0
2010-07-09 09:30:00,22.95,23.3,22.5,23.08,54100.0,22.6938,23.0399,22.2488,22.8224,54100.0
2010-07-09 10:00:00,23.11,23.16,22.95,23.06,21800.0,22.852,22.9015,22.6938,22.8026,21800.0
2010-07-09 10:30:00,23.07,23.38,23.0,23.28,16900.0,22.8125,23.119,22.7432,23.0201,16900.0
2010-07-09 11:00:00,23.31,23.32,23.07,23.17,13000.0,23.0498,23.0597,22.8125,22.9113,13000.0
2010-07-09 11:30:00,23.17,23.19,23.08,23.11,18900.0,22.9113,22.9311,22.8224,22.852,18900.0
2010-07-09 12:00:00,23.13,23.16,23.11,23.13,8500.0,22.8718,22.9015,22.852,22.8718,8500.0
2010-07-09 12:30:00,23.15,23.37,23.08,23.28,19600.0,22.8916,23.1091,22.8224,23.0201,19600.0
2010-07-09 13:00:00,23.24,23.31,23.23,23.31,8400.0,22.9806,23.0498,22.9707,23.0498,8400.0
2010-07-09 13:30:00,23.3,23.35,23.19,23.33,19900.0,23.0399,23.0893,22.9311,23.0696,19900.0
2010-07-09 14:00:00,23.36,23.4,23.33,23.33,12500.0,23.0992,23.1388,23.0696,23.0696,12500.0
2010-07-09 14:30:00,23.35,23.47,23.27,23.46,11900.0,23.0893,23.208,23.0102,23.1981,11900.0
2010-07-09 15:00:00,23.45,23.54,23.45,23.49,25600.0,23.1882,23.2772,23.1882,23.2278,25600.0
2010-07-09 15:30:00,23.49,23.52,23.42,23.5,32600.0,23.2278,23.2574,23.1586,23.2377,32600.0
2010-07-12 09:30:00,23.44,23.48,23.12,23.34,27300.0,23.1783,23.2179,22.8619,23.0795,27300.0
2010-07-12 10:00:00,23.38,23.46,23.0,23.0,16100.0,23.119,23.1981,22.7432,22.7432,16100.0
2010-07-12 10:30:00,23.0,23.03,22.69,22.7,15500.0,22.7432,22.7729,22.4367,22.4466,15500.0
2010-07-12 11:00:00,22.7,22.71,22.51,22.64,45100.0,22.4466,22.4565,22.2587,22.3873,45100.0
2010-07-12 11:30:00,22.65,22.86,22.64,22.75,43700.0,22.3972,22.6048,22.3873,22.496,43700.0
2010-07-12 12:00:00,22.76,22.86,22.74,22.77,15600.0,22.5059,22.6048,22.4861,22.5158,15600.0
2010-07-12 12:30:00,22.78,22.97,22.69,22.85,33300.0,22.5257,22.7136,22.4367,22.5949,33300.0
2010-07-12 13:00:00,22.85,22.95,22.8,22.93,20700.0,22.5949,22.6938,22.5455,22.674,20700.0
2010-07-12 13:30:00,22.94,23.26,22.94,23.21,41200.0,22.6839,23.0003,22.6839,22.9509,41200.0
2010-07-12 14:00:00,23.2,23.2,23.0,23.04,13100.0,22.941,22.941,22.7432,22.7828,13100.0
2010-07-12 14:30:00,23.05,23.18,23.0,23.0,25100.0,22.7927,22.9212,22.7432,22.7432,25100.0
2010-07-12 15:00:00,23.0,23.18,23.0,23.15,31300.0,22.7432,22.9212,22.7432,22.8916,31300.0
2010-07-12 15:30:00,23.16,23.2,23.05,23.1,69100.0,22.9015,22.941,22.7927,22.8421,69100.0
2010-07-13 09:30:00,23.49,23.49,23.05,23.13,37900.0,23.2278,23.2278,22.7927,22.8718,37900.0
2010-07-13 10:00:00,23.14,23.35,23.13,23.31,26600.0,22.8817,23.0893,22.8718,23.0498,26600.0
2010-07-13 10:30:00,23.32,23.32,23.17,23.23,13400.0,23.0597,23.0597,22.9113,22.9707,13400.0
2010-07-13 11:00:00,23.23,23.52,23.23,23.5,30300.0,22.9707,23.2574,22.9707,23.2377,30300.0
2010-07-13 11:30:00,23.47,23.55,23.39,23.45,21800.0,23.208,23.2871,23.1289,23.1882,21800.0
2010-07-13 12:00:00,23.44,23.55,23.43,23.55,31100.0,23.1783,23.2871,23.1684,23.2871,31100.0
2010-07-13 12:30:00,23.55,23.8,23.54,23.74,45600.0,23.2871,23.5343,23.2772,23.475,45600.0
2010-07-13 13:00:00,23.75,23.8,23.57,23.63,12300.0,23.4849,23.5343,23.3069,23.3662,12300.0
2010-07-13 13:30:00,23.63,23.79,23.6,23.61,11500.0,23.3662,23.5244,23.3365,23.3464,11500.0
2010-07-13 14:00:00,23.63,23.8,23.58,23.59,23500.0,23.3662,23.5343,23.3168,23.3267,23500.0
2010-07-13 14:30:00,23.59,23.74,23.54,23.73,40100.0,23.3267,23.475,23.2772,23.4651,40100.0
2010-07-13 15:00:00,23.74,23.93,23.74,23.93,36900.0,23.475,23.6629,23.475,23.6629,36900.0
2010-07-13 15:30:00,23.92,23.93,23.82,23.89,76000.0,23.653,23.6629,23.5541,23.6233,76000.0
2010-07-14 09:30:00,23.74,23.74,23.13,23.15,44800.0,23.475,23.475,22.8718,22.8916,44800.0
2010-07-14 10:00:00,23.15,23.5,22.78,23.47,81200.0,22.8916,23.2377,22.5257,23.208,81200.0
2010-07-14 10:30:00,23.46,23.46,23.24,23.27,22400.0,23.1981,23.1981,22.9806,23.0102,22400.0
2010-07-14 11:00:00,23.31,23.51,23.25,23.49,38900.0,23.0498,23.2476,22.9905,23.2278,38900.0
2010-07-14 11:30:00,23.47,23.6,23.46,23.59,28800.0,23.208,23.3365,23.1981,23.3267,28800.0
2010-07-14 12:00:00,23.57,23.63,23.55,23.63,13800.0,23.3069,23.3662,23.2871,23.3662,13800.0
2010-07-14 12:30:00,23.63,23.68,23.58,23.6,9200.0,23.3662,23.4157,23.3168,23.3365,9200.0
2010-07-14 13:00:00,23.6,23.6,23.55,23.59,9100.0,23.3365,23.3365,23.2871,23.3267,9100.0
2010-07-14 13:30:00,23.6,23.6,23.53,23.57,26100.0,23.3365,23.3365,23.2673,23.3069,26100.0
2010-07-14 14:00:00,23.56,23.56,23.39,23.5,23800.0,23.297,23.297,23.1289,23.2377,23800.0
2010-07-14 14:30:00,23.48,23.58,23.46,23.54,12100.0,23.2179,23.3168,23.1981,23.2772,12100.0
2010-07-14 15:00:00,23.54,23.59,23.43,23.54,17700.0,23.2772,23.3267,23.1684,23.2772,17700.0
2010-07-14 15:30:00,23.55,23.65,23.48,23.62,50400.0,23.2871,23.386,23.2179,23.3563,50400.0
2010-07-15 09:30:00,23.56,23.56,23.11,23.21,53500.0,23.297,23.297,22.852,22.9509,53500.0
2010-07-15 10:00:00,23.21,23.21,22.73,22.86,55800.0,22.9509,22.9509,22.4763,22.6048,55800.0
2010-07-15 10:30:00,22.88,23.16,22.86,23.14,11200.0,22.6246,22.9015,22.6048,22.8817,11200.0
2010-07-15 11:00:00,23.15,23.3,23.11,23.23,28300.0,22.8916,23.0399,22.852,22.9707,28300.0
2010-07-15 11:30:00,23.22,23.26,23.15,23.17,8600.0,22.9608,23.0003,22.8916,22.9113,8600.0
2010-07-15 12:00:00,23.13,23.16,23.05,23.16,27400.0,22.8718,22.9015,22.7927,22.9015,27400.0
2010-07-15 12:30:00,23.15,23.28,23.09,23.23,13500.0,22.8916,23.0201,22.8322,22.9707,13500.0
2010-07-15 13:00:00,23.25,23.39,23.25,23.32,20000.0,22.9905,23.1289,22.9905,23.0597,20000.0
2010-07-15 13:30:00,23.33,23.33,23.17,23.24,16300.0,23.0696,23.0696,22.9113,22.9806,16300.0
2010-07-15 14:00:00,23.17,23.29,23.11,23.29,8700.0,22.9113,23.03,22.852,23.03,8700.0
2010-07-15 14:30:00,23.31,23.33,23.19,23.19,17900.0,23.0498,23.0696,22.9311,22.9311,17900.0
2010-07-15 15:00:00,23.2,23.25,23.04,23.23,30900.0,22.941,22.9905,22.7828,22.9707,30900.0
2010-07-15 15:30:00,23.29,23.36,23.19,23.29,73900.0,23.03,23.0992,22.9311,23.03,73900.0
2010-07-16 09:30:00,23.03,23.06,22.59,22.86,94600.0,22.7729,22.8026,22.3378,22.6048,94600.0
2010-07-16 10:00:00,22.81,22.92,22.74,22.82,66100.0,22.5554,22.6641,22.4861,22.5653,66100.0
2010-07-16 10:30:00,22.86,22.87,22.75,22.86,18200.0,22.6048,22.6147,22.496,22.6048,18200.0
2010-07-16 11:00:00,22.87,23.0,22.79,23.0,32000.0,22.6147,22.7432,22.5356,22.7432,32000.0
2010-07-16 11:30:00,22.99,23.01,22.8,22.81,28700.0,22.7334,22.7531,22.5455,22.5554,28700.0
2010-07-16 12:00:00,22.83,22.89,22.75,22.76,41200.0,22.5751,22.6345,22.496,22.5059,41200.0
2010-07-16 12:30:00,22.76,22.9,22.71,22.79,19000.0,22.5059,22.6444,22.4565,22.5356,19000.0
2010-07-16 13:00:00,22.77,22.86,22.75,22.8,9500.0,22.5158,22.6048,22.496,22.5455,9500.0
2010-07-16 13:30:00,22.79,22.89,22.75,22.86,23300.0,22.5356,22.6345,22.496,22.6048,23300.0
2010-07-16 14:00:00,22.87,22.97,22.8,22.9,43900.0,22.6147,22.7136,22.5455,22.6444,43900.0
2010-07-16 14:30:00,22.89,22.98,22.88,22.9,36000.0,22.6345,22.7235,22.6246,22.6444,36000.0
2010-07-16 15:00:00,22.91,22.97,22.7,22.82,48500.0,22.6543,22.7136,22.4466,22.5653,48500.0
2010-07-16 15:30:00,22.83,22.89,22.69,22.78,70200.0,22.5751,22.6345,22.4367,22.5257,70200.0
2010-07-19 09:30:00,22.9,23.06,22.6,22.69,29000.0,22.6444,22.8026,22.3477,22.4367,29000.0
2010-07-19 10:00:00,22.72,22.87,22.69,22.75,49100.0,22.4664,22.6147,22.4367,22.496,49100.0
2010-07-19 10:30:00,22.75,22.8,22.51,22.63,42700.0,22.496,22.5455,22.2587,22.3774,42700.0
2010-07-19 11:00:00,22.64,22.83,22.64,22.74,30200.0,22.3873,22.5751,22.3873,22.4861,30200.0
2010-07-19 11:30:00,22.72,22.8,22.61,22.75,17900.0,22.4664,22.5455,22.3576,22.496,17900.0
2010-07-19 12:00:00,22.75,22.8,22.63,22.8,41100.0,22.496,22.5455,22.3774,22.5455,41100.0
2010-07-19 12:30:00,22.79,22.79,22.62,22.7,32400.0,22.5356,22.5356,22.3675,22.4466,32400.0
2010-07-19 13:00:00,22.7,22.75,22.61,22.73,12100.0,22.4466,22.496,22.3576,22.4763,12100.0
2010-07-19 13:30:00,22.74,22.79,22.68,22.77,10300.0,22.4861,22.5356,22.4268,22.5158,10300.0
2010-07-19 14:00:00,22.75,22.9,22.75,22.84,21400.0,22.496,22.6444,22.496,22.585,21400.0
2010-07-19 14:30:00,22.84,22.92,22.81,22.89,24900.0,22.585,22.6641,22.5554,22.6345,24900.0
2010-07-19 15:00:00,22.89,23.0,22.85,22.89,105300.0,22.6345,22.7432,22.5949,22.6345,105300.0
2010-07-19 15:30:00,22.91,22.99,22.82,22.9,63700.0,22.6543,22.7334,22.5653,22.6444,63700.0
2010-07-20 09:30:00,22.66,22.66,22.23,22.61,45900.0,22.407,22.407,21.9818,22.3576,45900.0
2010-07-20 10:00:00,22.61,22.65,22.46,22.64,30000.0,22.3576,22.3972,22.2093,22.3873,30000.0
2010-07-20 10:30:00,22.64,22.75,22.55,22.57,21200.0,22.3873,22.496,22.2983,22.318,21200.0
2010-07-20 11:00:00,22.59,22.66,22.54,22.63,17100.0,22.3378,22.407,22.2884,22.3774,17100.0
2010-07-20 11:30:00,22.65,22.71,22.5,22.6,29400.0,22.3972,22.4565,22.2488,22.3477,29400.0
2010-07-20 12:00:00,22.59,22.6,22.49,22.57,41500.0,22.3378,22.3477,22.2389,22.318,41500.0
2010-07-20 12:30:00,22.55,22.64,22.55,22.64,6100.0,22.2983,22.3873,22.2983,22.3873,6100.0
2010-07-20 13:00:00,22.65,22.73,22.6,22.68,7300.0,22.3972,22.4763,22.3477,22.4268,7300.0
2010-07-20 13:30:00,22.69,23.05,22.69,23.03,61500.0,22.4367,22.7927,22.4367,22.7729,61500.0
2010-07-20 14:00:00,23.03,23.03,22.79,22.84,41400.0,22.7729,22.7729,22.5356,22.585,41400.0
2010-07-20 14:30:00,22.84,23.02,22.84,22.93,11800.0,22.585,22.763,22.585,22.674,11800.0
2010-07-20 15:00:00,22.89,23.15,22.89,23.13,48900.0,22.6345,22.8916,22.6345,22.8718,48900.0
2010-07-20 15:30:00,23.13,23.24,23.07,23.15,57600.0,22.8718,22.9806,22.8125,22.8916,57600.0
2010-07-21 09:30:00,23.31,23.31,22.45,22.82,19700.0,23.0498,23.0498,22.1994,22.5653,19700.0
2010-07-21 10:00:00,22.82,23.14,22.73,23.13,23100.0,22.5653,22.8817,22.4763,22.8718,23100.0
2010-07-21 10:30:00,23.14,23.19,22.96,23.02,7600.0,22.8817,22.9311,22.7037,22.763,7600.0
2010-07-21 11:00:00,23.01,23.04,22.92,22.96,10500.0,22.7531,22.7828,22.6641,22.7037,10500.0
2010-07-21 11:30:00,22.96,23.09,22.96,23.09,6500.0,22.7037,22.8322,22.7037,22.8322,6500.0
2010-07-21 12:00:00,23.07,23.16,23.04,23.13,4500.0,22.8125,22.9015,22.7828,22.8718,4500.0
2010-07-21 12:30:00,23.14,23.25,23.12,23.13,17100.0,22.8817,22.9905,22.8619,22.8718,17100.0
2010-07-21 13:00:00,23.16,23.25,23.07,23.19,15900.0,22.9015,22.9905,22.8125,22.9311,15900.0
2010-07-21 13:30:00,23.19,23.25,23.15,23.17,11600.0,22.9311,22.9905,22.8916,22.9113,11600.0
2010-07-21 14:00:00,23.17,23.18,22.92,23.1,70100.0,22.9113,22.9212,22.6641,22.8421,70100.0
2010-07-21 14:30:00,23.07,23.09,22.9,22.95,37600.0,22.8125,22.8322,22.6444,22.6938,37600.0
2010-07-21 15:00:00,22.95,23.2,22.88,23.0,39300.0,22.6938,22.941,22.6246,22.7432,39300.0
2010-07-21 15:30:00,22.99,23.08,22.83,22.86,42800.0,22.7334,22.8224,22.5751,22.6048,42800.0
2010-07-22 09:30:00,23.27,23.38,23.07,23.3,63300.0,23.0102,23.119,22.8125,23.0399,63300.0
2010-07-22 10:00:00,23.31,23.71,23.18,23.61,54500.0,23.0498,23.4453,22.9212,23.3464,54500.0
2010-07-22 10:30:00,23.63,23.75,23.52,23.65,16000.0,23.3662,23.4849,23.2574,23.386,16000.0
2010-07-22 11:00:00,23.67,23.76,23.65,23.73,11000.0,23.4058,23.4948,23.386,23.4651,11000.0
2010-07-22 11:30:00,23.73,23.73,23.42,23.48,26300.0,23.4651,23.4651,23.1586,23.2179,26300.0
2010-07-22 12:00:00,23.51,23.71,23.51,23.66,10600.0,23.2476,23.4453,23.2476,23.3959,10600.0
2010-07-22 12:30:00,23.69,23.86,23.69,23.82,22600.0,23.4255,23.5936,23.4255,23.5541,22600.0
2010-07-22 13:00:00,23.83,23.91,23.76,23.83,9500.0,23.564,23.6431,23.4948,23.564,9500.0
2010-07-22 13:30:00,23.8,23.8,23.59,23.59,14700.0,23.5343,23.5343,23.3267,23.3267,14700.0
2010-07-22 14:00:00,23.62,23.89,23.61,23.89,10800.0,23.3563,23.6233,23.3464,23.6233,10800.0
2010-07-22 14:30:00,23.92,23.95,23.84,23.88,27600.0,23.653,23.6826,23.5739,23.6134,27600.0
2010-07-22 15:00:00,23.88,24.05,23.87,24.01,50500.0,23.6134,23.7815,23.6035,23.742,50500.0
2010-07-22 15:30:00,24.02,24.17,23.85,24.09,106100.0,23.7519,23.9002,23.5838,23.8211,106100.0
2010-07-23 09:30:00,24.08,24.3,23.85,23.93,27500.0,23.8112,24.0287,23.5838,23.6629,27500.0
2010-07-23 10:00:00,23.93,24.14,23.87,24.1,20700.0,23.6629,23.8705,23.6035,23.831,20700.0
2010-07-23 10:30:00,24.12,24.24,24.05,24.11,10800.0,23.8507,23.9694,23.7815,23.8409,10800.0
2010-07-23 11:00:00,24.07,24.23,24.06,24.2,22000.0,23.8013,23.9595,23.7914,23.9299,22000.0
2010-07-23 11:30:00,24.22,24.31,24.07,24.18,19800.0,23.9496,24.0386,23.8013,23.9101,19800.0
2010-07-23 12:00:00,24.21,24.33,24.07,24.19,10500.0,23.9397,24.0584,23.8013,23.92,10500.0
2010-07-23 12:30:00,24.16,24.34,24.1,24.24,26000.0,23.8903,24.0683,23.831,23.9694,26000.0
2010-07-23 13:00:00,24.24,24.64,24.17,24.64,34900.0,23.9694,24.3649,23.9002,24.3649,34900.0
2010-07-23 13:30:00,24.65,24.72,24.37,24.51,22400.0,24.3748,24.444,24.098,24.2364,22400.0
2010-07-23 14:00:00,24.5,24.53,24.33,24.35,17200.0,24.2265,24.2562,24.0584,24.0782,17200.0
2010-07-23 14:30:00,24.37,24.56,24.34,24.48,32400.0,24.098,24.2858,24.0683,24.2067,32400.0
2010-07-23 15:00:00,24.48,24.63,24.44,24.63,35300.0,24.2067,24.3551,24.1672,24.3551,35300.0
2010-07-23 15:30:00,24.63,24.76,24.47,24.73,82400.0,24.3551,24.4836,24.1968,24.4539,82400.0
2010-07-26 09:30:00,24.83,25.03,24.65,24.9,48700.0,24.5528,24.7506,24.3748,24.622,48700.0
2010-07-26 10:00:00,24.9,25.42,24.9,25.26,41900.0,24.622,25.1362,24.622,24.978,41900.0
2010-07-26 10:30:00,25.25,25.44,25.22,25.38,32700.0,24.9681,25.156,24.9385,25.0967,32700.0
2010-07-26 11:00:00,25.39,25.5,25.35,25.43,28400.0,25.1066,25.2153,25.067,25.1461,28400.0
2010-07-26 11:30:00,25.44,25.44,25.37,25.41,20100.0,25.156,25.156,25.0868,25.1263,20100.0
2010-07-26 12:00:00,25.41,25.48,25.37,25.39,15400.0,25.1263,25.1956,25.0868,25.1066,15400.0
2010-07-26 12:30:00,25.37,25.43,25.32,25.42,12100.0,25.0868,25.1461,25.0373,25.1362,12100.0
2010-07-26 13:00:00,25.43,25.46,25.3,25.36,18000.0,25.1461,25.1758,25.0176,25.0769,18000.0
2010-07-26 13:30:00,25.35,25.45,25.34,25.4,17100.0,25.067,25.1659,25.0571,25.1165,17100.0
2010-07-26 14:00:00,25.39,25.39,25.3,25.32,23200.0,25.1066,25.1066,25.0176,25.0373,23200.0
2010-07-26 14:30:00,25.31,25.36,25.22,25.25,30500.0,25.0275,25.0769,24.9385,24.9681,30500.0
2010-07-26 15:00:00,25.25,25.45,25.25,25.45,39900.0,24.9681,25.1659,24.9681,25.1659,39900.0
2010-07-26 15:30:00,25.45,25.46,25.35,25.42,92200.0,25.1659,25.1758,25.067,25.1362,92200.0
2010-07-27 09:30:00,25.55,25.89,25.43,25.59,28000.0,25.2648,25.601,25.1461,25.3043,28000.0
2010-07-27 10:00:00,25.58,25.8,25.48,25.62,22800.0,25.2944,25.512,25.1956,25.334,22800.0
2010-07-27 10:30:00,25.63,25.63,25.3,25.3,27700.0,25.3439,25.3439,25.0176,25.0176,27700.0
2010-07-27 11:00:00,25.3,25.3,24.75,24.89,29000.0,25.0176,25.0176,24.4737,24.6121,29000.0
2010-07-27 11:30:00,24.86,24.95,24.74,24.86,31500.0,24.5825,24.6715,24.4638,24.5825,31500.0
2010-07-27 12:00:00,24.81,24.84,24.74,24.83,34300.0,24.533,24.5627,24.4638,24.5528,34300.0
2010-07-27 12:30:00,24.82,24.84,24.6,24.66,18700.0,24.5429,24.5627,24.3254,24.3847,18700.0
2010-07-27 13:00:00,24.69,24.69,24.47,24.5,10000.0,24.4144,24.4144,24.1968,24.2265,10000.0
2010-07-27 13:30:00,24.54,24.63,24.41,24.58,12300.0,24.2661,24.3551,24.1375,24.3056,12300.0
2010-07-27 14:00:00,24.58,24.77,24.55,24.7,8700.0,24.3056,24.4935,24.2759,24.4243,8700.0
2010-07-27 14:30:00,24.73,24.78,24.64,24.76,17600.0,24.4539,24.5034,24.3649,24.4836,17600.0
2010-07-27 15:00:00,24.8,24.88,24.76,24.84,19600.0,24.5232,24.6023,24.4836,24.5627,19600.0
2010-07-27 15:30:00,24.84,24.84,24.64,24.68,61900.0,24.5627,24.5627,24.3649,24.4045,61900.0
2010-07-28 09:30:00,24.56,24.82,24.32,24.46,17700.0,24.2858,24.5429,24.0485,24.1869,17700.0
2010-07-28 10:00:00,24.46,24.52,24.14,24.28,10600.0,24.1869,24.2463,23.8705,24.009,10600.0
2010-07-28 10:30:00,24.3,24.54,24.25,24.5,12900.0,24.0287,24.2661,23.9793,24.2265,12900.0
2010-07-28 11:00:00,24.49,24.58,24.48,24.51,13100.0,24.2166,24.3056,24.2067,24.2364,13100.0
2010-07-28 11:30:00,24.47,24.57,24.45,24.51,7900.0,24.1968,24.2957,24.1771,24.2364,7900.0
2010-07-28 12:00:00,24.53,24.64,24.53,24.57,7000.0,24.2562,24.3649,24.2562,24.2957,7000.0
2010-07-28 12:30:00,24.55,24.7,24.47,24.7,6000.0,24.2759,24.4243,24.1968,24.4243,6000.0
2010-07-28 13:00:00,24.72,24.75,24.48,24.5,11100.0,24.444,24.4737,24.2067,24.2265,11100.0
2010-07-28 13:30:00,24.5,24.54,24.46,24.49,16300.0,24.2265,24.2661,24.1869,24.2166,16300.0
2010-07-28 14:00:00,24.48,24.56,24.23,24.24,17600.0,24.2067,24.2858,23.9595,23.9694,17600.0
2010-07-28 14:30:00,24.25,24.32,24.21,24.23,14100.0,23.9793,24.0485,23.9397,23.9595,14100.0
2010-07-28 15:00:00,24.25,24.27,24.11,24.24,26500.0,23.9793,23.9991,23.8409,23.9694,26500.0
2010-07-28 15:30:00,24.24,24.69,24.22,24.6,107300.0,23.9694,24.4144,23.9496,24.3254,107300.0
2010-07-29 09:30:00,24.93,25.3,24.84,25.21,37600.0,24.6517,25.0176,24.5627,24.9286,37600.0
2010-07-29 10:00:00,25.21,25.37,24.91,25.37,82800.0,24.9286,25.0868,24.6319,25.0868,82800.0
2010-07-29 10:30:00,25.37,25.67,25.23,25.31,89200.0,25.0868,25.3834,24.9484,25.0275,89200.0
2010-07-29 11:00:00,25.29,25.29,24.88,24.9,59800.0,25.0077,25.0077,24.6023,24.622,59800.0
2010-07-29 11:30:00,24.9,25.01,24.77,24.95,48100.0,24.622,24.7308,24.4935,24.6715,48100.0
2010-07-29 12:00:00,24.95,24.99,24.88,24.99,25600.0,24.6715,24.711,24.6023,24.711,25600.0
2010-07-29 12:30:00,24.97,25.29,24.88,25.27,56000.0,24.6913,25.0077,24.6023,24.9879,56000.0
2010-07-29 13:00:00,25.27,25.36,25.06,25.36,41100.0,24.9879,25.0769,24.7803,25.0769,41100.0
2010-07-29 13:30:00,25.38,25.54,25.38,25.44,49900.0,25.0967,25.2549,25.0967,25.156,49900.0
2010-07-29 14:00:00,25.46,25.5,25.31,25.36,49800.0,25.1758,25.2153,25.0275,25.0769,49800.0
2010-07-29 14:30:00,25.36,25.52,25.36,25.46,86300.0,25.0769,25.2351,25.0769,25.1758,86300.0
2010-07-29 15:00:00,25.46,25.52,25.36,25.42,75100.0,25.1758,25.2351,25.0769,25.1362,75100.0
2010-07-29 15:30:00,25.44,25.52,25.38,25.43,104900.0,25.156,25.2351,25.0967,25.1461,104900.0
2010-07-30 09:30:00,25.03,25.33,24.68,25.27,19100.0,24.7506,25.0472,24.4045,24.9879,19100.0
2010-07-30 10:00:00,25.29,25.51,25.26,25.34,23800.0,25.0077,25.2252,24.978,25.0571,23800.0
2010-07-30 10:30:00,25.42,25.5,25.35,25.47,28700.0,25.1362,25.2153,25.067,25.1857,28700.0
2010-07-30 11:00:00,25.45,25.53,25.37,25.37,23700.0,25.1659,25.245,25.0868,25.0868,23700.0
2010-07-30 11:30:00,25.4,25.43,25.26,25.4,28100.0,25.1165,25.1461,24.978,25.1165,28100.0
2010-07-30 12:00:00,25.4,25.4,25.29,25.34,16800.0,25.1165,25.1165,25.0077,25.0571,16800.0
2010-07-30 12:30:00,25.36,25.39,25.14,25.15,53200.0,25.0769,25.1066,24.8594,24.8692,53200.0
2010-07-30 13:00:00,25.18,25.25,24.99,25.01,23500.0,24.8989,24.9681,24.711,24.7308,23500.0
2010-07-30 13:30:00,25.0,25.16,24.93,25.01,22800.0,24.7209,24.8791,24.6517,24.7308,22800.0
2010-07-30 14:00:00,25.05,25.09,24.97,25.0,14100.0,24.7704,24.8099,24.6913,24.7209,14100.0
2010-07-30 14:30:00,24.99,25.06,24.97,25.06,78500.0,24.711,24.7803,24.6913,24.7803,78500.0
2010-07-30 15:00:00,25.05,25.32,25.05,25.3,36500.0,24.7704,25.0373,24.7704,25.0176,36500.0
2010-07-30 15:30:00,25.3,25.35,25.2,25.25,89300.0,25.0176,25.067,24.9187,24.9681,89300.0
2010-08-02 09:30:00,25.65,25.87,25.3,25.33,50300.0,25.3637,25.5812,25.0176,25.0472,50300.0
2010-08-02 10:00:00,25.34,25.53,25.34,25.43,25100.0,25.0571,25.245,25.0571,25.1461,25100.0
2010-08-02 10:30:00,25.45,25.5,25.17,25.49,38300.0,25.1659,25.2153,24.889,25.2054,38300.0
2010-08-02 11:00:00,25.51,25.53,25.38,25.41,15200.0,25.2252,25.245,25.0967,25.1263,15200.0
2010-08-02 11:30:00,25.46,25.5,25.36,25.4,11600.0,25.1758,25.2153,25.0769,25.1165,11600.0
2010-08-02 12:00:00,25.41,25.41,25.31,25.36,15700.0,25.1263,25.1263,25.0275,25.0769,15700.0
2010-08-02 12:30:00,25.37,25.41,25.26,25.39,20600.0,25.0868,25.1263,24.978,25.1066,20600.0
2010-08-02 13:00:00,25.41,25.46,25.37,25.45,15000.0,25.1263,25.1758,25.0868,25.1659,15000.0
2010-08-02 13:30:00,25.45,25.5,25.39,25.5,54800.0,25.1659,25.2153,25.1066,25.2153,54800.0
2010-08-02 14:00:00,25.48,25.5,25.42,25.5,14300.0,25.1956,25.2153,25.1362,25.2153,14300.0
2010-08-02 14:30:00,25.5,25.57,25.47,25.53,28500.0,25.2153,25.2846,25.1857,25.245,28500.0
2010-08-02 15:00:00,25.49,25.51,25.44,25.5,21700.0,25.2054,25.2252,25.156,25.2153,21700.0
2010-08-02 15:30:00,25.49,25.5,25.36,25.43,46400.0,25.2054,25.2153,25.0769,25.1461,46400.0
2010-08-03 09:30:00,25.38,25.44,24.8,24.89,21300.0,25.0967,25.156,24.5232,24.6121,21300.0
2010-08-03 10:00:00,24.86,24.94,24.51,24.74,57000.0,24.5825,24.6616,24.2364,24.4638,57000.0
2010-08-03 10:30:00,24.73,24.8,24.69,24.74,29100.0,24.4539,24.5232,24.4144,24.4638,29100.0
2010-08-03 11:00:00,24.72,24.79,24.69,24.7,27000.0,24.444,24.5133,24.4144,24.4243,27000.0
2010-08-03 11:30:00,24.71,24.9,24.71,24.85,47100.0,24.4342,24.622,24.4342,24.5726,47100.0
2010-08-03 12:00:00,24.85,24.85,24.7,24.74,11800.0,24.5726,24.5726,24.4243,24.4638,11800.0
2010-08-03 12:30:00,24.74,24.86,24.74,24.75,21500.0,24.4638,24.5825,24.4638,24.4737,21500.0
2010-08-03 13:00:00,24.75,24.85,24.7,24.85,22300.0,24.4737,24.5726,24.4243,24.5726,22300.0
2010-08-03 13:30:00,24.87,25.04,24.84,25.03,55800.0,24.5924,24.7605,24.5627,24.7506,55800.0
2010-08-03 14:00:00,25.05,25.24,25.05,25.24,22600.0,24.7704,24.9582,24.7704,24.9582,22600.0
2010-08-03 14:30:00,25.24,25.4,25.22,25.35,34100.0,24.9582,25.1165,24.9385,25.067,34100.0
2010-08-03 15:00:00,25.35,25.49,25.3,25.33,26000.0,25.067,25.2054,25.0176,25.0472,26000.0
2010-08-03 15:30:00,25.34,25.45,25.29,25.33,66700.0,25.0571,25.1659,25.0077,25.0472,66700.0
2010-08-04 09:30:00,25.45,25.45,25.14,25.21,12800.0,25.1659,25.1659,24.8594,24.9286,12800.0
2010-08-04 10:00:00,25.21,25.26,24.9,24.95,32800.0,24.9286,24.978,24.622,24.6715,32800.0
2010-08-04 10:30:00,24.95,24.97,24.77,24.77,19900.0,24.6715,24.6913,24.4935,24.4935,19900.0
2010-08-04 11:00:00,24.76,24.94,24.73,24.94,15200.0,24.4836,24.6616,24.4539,24.6616,15200.0
2010-08-04 11:30:00,24.96,25.0,24.94,24.98,22900.0,24.6814,24.7209,24.6616,24.7011,22900.0
2010-08-04 12:00:00,24.99,25.0,24.91,24.91,12000.0,24.711,24.7209,24.6319,24.6319,12000.0
2010-08-04 12:30:00,24.89,24.96,24.86,24.9,8600.0,24.6121,24.6814,24.5825,24.622,8600.0
2010-08-04 13:00:00,24.91,24.95,24.8,24.84,11500.0,24.6319,24.6715,24.5232,24.5627,11500.0
2010-08-04 13:30:00,24.84,24.86,24.79,24.81,13300.0,24.5627,24.5825,24.5133,24.533,13300.0
2010-08-04 14:00:00,24.81,24.9,24.75,24.85,67200.0,24.533,24.622,24.4737,24.5726,67200.0
2010-08-04 14:30:00,24.84,24.88,24.77,24.81,12900.0,24.5627,24.6023,24.4935,24.533,12900.0
2010-08-04 15:00:00,24.81,25.01,24.79,24.98,28300.0,24.533,24.7308,24.5133,24.7011,28300.0
2010-08-04 15:30:00,24.99,24.99,24.81,24.88,63200.0,24.711,24.711,24.533,24.6023,63200.0
2010-08-05 09:30:00,24.74,24.74,24.17,24.55,30800.0,24.4638,24.4638,23.9002,24.2759,30800.0
2010-08-05 10:00:00,24.54,24.57,24.4,24.47,14000.0,24.2661,24.2957,24.1276,24.1968,14000.0
2010-08-05 10:30:00,24.46,24.52,24.41,24.51,21800.0,24.1869,24.2463,24.1375,24.2364,21800.0
2010-08-05 11:00:00,24.5,24.6,24.5,24.59,11900.0,24.2265,24.3254,24.2265,24.3155,11900.0
2010-08-05 11:30:00,24.6,24.6,24.5,24.56,17700.0,24.3254,24.3254,24.2265,24.2858,17700.0
2010-08-05 12:00:00,24.53,24.67,24.53,24.6,10600.0,24.2562,24.3946,24.2562,24.3254,10600.0
2010-08-05 12:30:00,24.63,24.66,24.5,24.51,33500.0,24.3551,24.3847,24.2265,24.2364,33500.0
2010-08-05 13:00:00,24.52,24.59,24.52,24.59,7400.0,24.2463,24.3155,24.2463,24.3155,7400.0
2010-08-05 13:30:00,24.62,24.65,24.51,24.64,30300.0,24.3452,24.3748,24.2364,24.3649,30300.0
2010-08-05 14:00:00,24.62,24.75,24.62,24.73,4100.0,24.3452,24.4737,24.3452,24.4539,4100.0
2010-08-05 14:30:00,24.72,24.87,24.69,24.84,15800.0,24.444,24.5924,24.4144,24.5627,15800.0
2010-08-05 15:00:00,24.86,24.94,24.84,24.9,32000.0,24.5825,24.6616,24.5627,24.622,32000.0
2010-08-05 15:30:00,24.89,24.97,24.85,24.91,51600.0,24.6121,24.6913,24.5726,24.6319,51600.0
2010-08-06 09:30:00,24.44,24.44,24.14,24.42,30500.0,24.1672,24.1672,23.8705,24.1474,30500.0
2010-08-06 10:00:00,24.42,24.47,24.25,24.25,23000.0,24.1474,24.1968,23.9793,23.9793,23000.0
2010-08-06 10:30:00,24.25,24.25,23.61,23.62,63800.0,23.9793,23.9793,23.3464,23.3563,63800.0
2010-08-06 11:00:00,23.64,23.91,23.56,23.87,99600.0,23.3761,23.6431,23.297,23.6035,99600.0
2010-08-06 11:30:00,23.88,23.96,23.87,23.89,15100.0,23.6134,23.6925,23.6035,23.6233,15100.0
2010-08-06 12:00:00,23.88,24.02,23.88,23.98,29600.0,23.6134,23.7519,23.6134,23.7123,29600.0
2010-08-06 12:30:00,23.99,24.12,23.99,24.11,12200.0,23.7222,23.8507,23.7222,23.8409,12200.0
2010-08-06 13:00:00,24.09,24.16,24.09,24.15,24000.0,23.8211,23.8903,23.8211,23.8804,24000.0
2010-08-06 13:30:00,24.16,24.31,24.12,24.3,24700.0,23.8903,24.0386,23.8507,24.0287,24700.0
2010-08-06 14:00:00,24.31,24.48,24.29,24.45,15600.0,24.0386,24.2067,24.0188,24.1771,15600.0
2010-08-06 14:30:00,24.44,24.73,24.4,24.69,23500.0,24.1672,24.4539,24.1276,24.4144,23500.0
2010-08-06 15:00:00,24.69,24.83,24.58,24.76,27600.0,24.4144,24.5528,24.3056,24.4836,27600.0
2010-08-06 15:30:00,24.75,24.88,24.71,24.81,61300.0,24.4737,24.6023,24.4342,24.533,61300.0
2010-08-09 09:30:00,24.9,24.9,24.65,24.71,51400.0,24.622,24.622,24.3748,24.4342,51400.0
2010-08-09 10:00:00,24.71,25.0,24.68,24.97,11000.0,24.4342,24.7209,24.4045,24.6913,11000.0
2010-08-09 10:30:00,24.93,24.99,24.84,24.95,20500.0,24.6517,24.711,24.5627,24.6715,20500.0
2010-08-09 11:00:00,24.92,24.92,24.74,24.75,12900.0,24.6418,24.6418,24.4638,24.4737,12900.0
2010-08-09 11:30:00,24.77,24.82,24.65,24.65,18700.0,24.4935,24.5429,24.3748,24.3748,18700.0
2010-08-09 12:00:00,24.65,24.66,24.48,24.48,11900.0,24.3748,24.3847,24.2067,24.2067,11900.0
2010-08-09 12:30:00,24.5,24.53,24.43,24.47,16600.0,24.2265,24.2562,24.1573,24.1968,16600.0
2010-08-09 13:00:00,24.48,24.61,24.48,24.59,15100.0,24.2067,24.3353,24.2067,24.3155,15100.0
2010-08-09 13:30:00,24.59,24.61,24.55,24.59,12700.0,24.3155,24.3353,24.2759,24.3155,12700.0
2010-08-09 14:00:00,24.58,24.63,24.55,24.55,41700.0,24.3056,24.3551,24.2759,24.2759,41700.0
2010-08-09 14:30:00,24.56,24.6,24.52,24.58,27800.0,24.2858,24.3254,24.2463,24.3056,27800.0
2010-08-09 15:00:00,24.57,24.62,24.5,24.62,24800.0,24.2957,24.3452,24.2265,24.3452,24800.0
2010-08-09 15:30:00,24.62,24.73,24.59,24.71,30100.0,24.3452,24.4539,24.3155,24.4342,30100.0
2010-08-10 09:30:00,24.45,24.66,23.96,24.01,22300.0,24.1771,24.3847,23.6925,23.742,22300.0
2010-08-10 10:00:00,23.98,24.17,23.96,24.11,25300.0,23.7123,23.9002,23.6925,23.8409,25300.0
2010-08-10 10:30:00,24.1,24.26,24.05,24.09,33700.0,23.831,23.9892,23.7815,23.8211,33700.0
2010-08-10 11:00:00,24.06,24.24,24.0,24.04,14700.0,23.7914,23.9694,23.7321,23.7716,14700.0
2010-08-10 11:30:00,24.05,24.11,23.99,23.99,13400.0,23.7815,23.8409,23.7222,23.7222,13400.0
2010-08-10 12:00:00,24.0,24.16,23.99,24.16,10200.0,23.7321,23.8903,23.7222,23.8903,10200.0
2010-08-10 12:30:00,24.15,24.24,24.13,24.23,14100.0,23.8804,23.9694,23.8606,23.9595,14100.0
2010-08-10 13:00:00,24.23,24.34,24.18,24.2,26900.0,23.9595,24.0683,23.9101,23.9299,26900.0
2010-08-10 13:30:00,24.2,24.28,24.2,24.25,12400.0,23.9299,24.009,23.9299,23.9793,12400.0
2010-08-10 14:00:00,24.27,24.49,24.14,24.18,24200.0,23.9991,24.2166,23.8705,23.9101,24200.0
2010-08-10 14:30:00,24.21,24.45,24.21,24.28,25700.0,23.9397,24.1771,23.9397,24.009,25700.0
2010-08-10 15:00:00,24.26,24.38,24.1,24.22,44700.0,23.9892,24.1078,23.831,23.9496,44700.0
2010-08-10 15:30:00,24.23,24.28,24.03,24.07,77900.0,23.9595,24.009,23.7617,23.8013,77900.0
2010-08-11 09:30:00,23.5,23.9,23.38,23.38,55900.0,23.2377,23.6332,23.119,23.119,55900.0
2010-08-11 10:00:00,23.37,23.38,23.06,23.06,130000.0,23.1091,23.119,22.8026,22.8026,130000.0
2010-08-11 10:30:00,23.07,23.08,22.84,22.94,35900.0,22.8125,22.8224,22.585,22.6839,35900.0
2010-08-11 11:00:00,22.94,23.11,22.89,22.89,37300.0,22.6839,22.852,22.6345,22.6345,37300.0
2010-08-11 11:30:00,22.89,23.1,22.89,23.09,16200.0,22.6345,22.8421,22.6345,22.8322,16200.0
2010-08-11 12:00:00,23.08,23.1,22.95,23.08,23900.0,22.8224,22.8421,22.6938,22.8224,23900.0
2010-08-11 12:30:00,23.05,23.16,23.03,23.1,35600.0,22.7927,22.9015,22.7729,22.8421,35600.0
2010-08-11 13:00:00,23.11,23.2,23.09,23.1,16100.0,22.852,22.941,22.8322,22.8421,16100.0
2010-08-11 13:30:00,23.11,23.11,22.93,23.04,6800.0,22.852,22.852,22.674,22.7828,6800.0
2010-08-11 14:00:00,23.02,23.02,22.94,22.97,5600.0,22.763,22.763,22.6839,22.7136,5600.0
2010-08-11 14:30:00,22.99,23.03,22.86,22.89,27300.0,22.7334,22.7729,22.6048,22.6345,27300.0
2010-08-11 15:00:00,22.9,23.07,22.9,22.92,21400.0,22.6444,22.8125,22.6444,22.6641,21400.0
2010-08-11 15:30:00,22.91,23.04,22.86,22.96,56200.0,22.6543,22.7828,22.6048,22.7037,56200.0
2010-08-12 09:30:00,22.52,22.85,22.11,22.68,22300.0,22.2686,22.5949,21.8632,22.4268,22300.0
2010-08-12 10:00:00,22.7,22.92,22.64,22.79,18100.0,22.4466,22.6641,22.3873,22.5356,18100.0
2010-08-12 10:30:00,22.79,23.25,22.79,23.14,19200.0,22.5356,22.9905,22.5356,22.8817,19200.0
2010-08-12 11:00:00,23.16,23.16,22.98,23.13,15100.0,22.9015,22.9015,22.7235,22.8718,15100.0
2010-08-12 11:30:00,23.12,23.14,23.04,23.09,9500.0,22.8619,22.8817,22.7828,22.8322,9500.0
2010-08-12 12:00:00,23.09,23.15,22.97,23.15,30900.0,22.8322,22.8916,22.7136,22.8916,30900.0
2010-08-12 12:30:00,23.15,23.19,23.11,23.16,18800.0,22.8916,22.9311,22.852,22.9015,18800.0
2010-08-12 13:00:00,23.14,23.17,23.01,23.03,16200.0,22.8817,22.9113,22.7531,22.7729,16200.0
2010-08-12 13:30:00,23.03,23.05,22.93,22.97,14200.0,22.7729,22.7927,22.674,22.7136,14200.0
2010-08-12 14:00:00,22.96,23.01,22.89,22.93,5300.0,22.7037,22.7531,22.6345,22.674,5300.0
2010-08-12 14:30:00,22.93,22.94,22.8,22.9,23000.0,22.674,22.6839,22.5455,22.6444,23000.0
2010-08-12 15:00:00,22.87,22.99,22.85,22.92,21300.0,22.6147,22.7334,22.5949,22.6641,21300.0
2010-08-12 15:30:00,22.93,23.0,22.83,22.98,40600.0,22.674,22.7432,22.5751,22.7235,40600.0
2010-08-13 09:30:00,22.81,23.05,22.27,22.47,49500.0,22.5554,22.7927,22.0214,22.2192,49500.0
2010-08-13 10:00:00,22.48,22.5,22.24,22.24,23100.0,22.2291,22.2488,21.9917,21.9917,23100.0
2010-08-13 10:30:00,22.24,22.37,22.06,22.36,36400.0,21.9917,22.1203,21.8137,22.1104,36400.0
2010-08-13 11:00:00,22.34,22.5,22.34,22.43,16700.0,22.0906,22.2488,22.0906,22.1796,16700.0
2010-08-13 11:30:00,22.46,22.48,22.3,22.33,7500.0,22.2093,22.2291,22.0511,22.0807,7500.0
2010-08-13 12:00:00,22.32,22.52,22.32,22.4,120300.0,22.0708,22.2686,22.0708,22.1499,120300.0
2010-08-13 12:30:00,22.41,22.48,22.36,22.44,17500.0,22.1598,22.2291,22.1104,22.1895,17500.0
2010-08-13 13:00:00,22.44,22.51,22.43,22.49,24400.0,22.1895,22.2587,22.1796,22.2389,24400.0
2010-08-13 13:30:00,22.49,22.5,22.41,22.42,17200.0,22.2389,22.2488,22.1598,22.1697,17200.0
2010-08-13 14:00:00,22.42,22.47,22.35,22.43,26700.0,22.1697,22.2192,22.1005,22.1796,26700.0
2010-08-13 14:30:00,22.41,22.42,22.33,22.33,11300.0,22.1598,22.1697,22.0807,22.0807,11300.0
2010-08-13 15:00:00,22.32,22.36,22.28,22.28,12400.0,22.0708,22.1104,22.0313,22.0313,12400.0
2010-08-13 15:30:00,22.27,22.36,22.1,22.21,64000.0,22.0214,22.1104,21.8533,21.9621,64000.0
2010-08-16 09:30:00,22.14,22.47,21.83,22.47,56700.0,21.8928,22.2192,21.5863,22.2192,56700.0
2010-08-16 10:00:00,22.53,22.93,22.48,22.81,23500.0,22.2785,22.674,22.2291,22.5554,23500.0
2010-08-16 10:30:00,22.83,22.87,22.46,22.54,24000.0,22.5751,22.6147,22.2093,22.2884,24000.0
2010-08-16 11:00:00,22.51,22.52,22.31,22.46,15500.0,22.2587,22.2686,22.0609,22.2093,15500.0
2010-08-16 11:30:00,22.42,22.61,22.42,22.59,17300.0,22.1697,22.3576,22.1697,22.3378,17300.0
2010-08-16 12:00:00,22.57,22.67,22.46,22.67,27700.0,22.318,22.4169,22.2093,22.4169,27700.0
2010-08-16 12:30:00,22.7,22.74,22.59,22.59,14900.0,22.4466,22.4861,22.3378,22.3378,14900.0
2010-08-16 13:00:00,22.6,22.65,22.5,22.56,18600.0,22.3477,22.3972,22.2488,22.3082,18600.0
2010-08-16 13:30:00,22.53,22.6,22.47,22.55,8100.0,22.2785,22.3477,22.2192,22.2983,8100.0
2010-08-16 14:00:00,22.56,22.69,22.51,22.69,14100.0,22.3082,22.4367,22.2587,22.4367,14100.0
2010-08-16 14:30:00,22.66,22.78,22.47,22.53,66700.0,22.407,22.5257,22.2192,22.2785,66700.0
2010-08-16 15:00:00,22.54,22.55,22.37,22.46,36300.0,22.2884,22.2983,22.1203,22.2093,36300.0
2010-08-16 15:30:00,22.47,22.59,22.42,22.58,67400.0,22.2192,22.3378,22.1697,22.3279,67400.0
2010-08-17 09:30:00,22.88,23.08,22.71,23.03,17100.0,22.6246,22.8224,22.4565,22.7729,17100.0
2010-08-17 10:00:00,23.03,23.21,23.0,23.21,37600.0,22.7729,22.9509,22.7432,22.9509,37600.0
2010-08-17 10:30:00,23.19,23.39,23.19,23.37,19100.0,22.9311,23.1289,22.9311,23.1091,19100.0
2010-08-17 11:00:00,23.34,23.53,23.32,23.32,41400.0,23.0795,23.2673,23.0597,23.0597,41400.0
2010-08-17 11:30:00,23.32,23.46,23.28,23.46,19400.0,23.0597,23.1981,23.0201,23.1981,19400.0
2010-08-17 12:00:00,23.47,23.49,23.18,23.19,9900.0,23.208,23.2278,22.9212,22.9311,9900.0
2010-08-17 12:30:00,23.19,23.27,23.19,23.26,26000.0,22.9311,23.0102,22.9311,23.0003,26000.0
2010-08-17 13:00:00,23.26,23.47,23.23,23.47,10700.0,23.0003,23.208,22.9707,23.208,10700.0
2010-08-17 13:30:00,23.47,23.5,23.25,23.29,10200.0,23.208,23.2377,22.9905,23.03,10200.0
2010-08-17 14:00:00,23.29,23.3,23.2,23.21,28900.0,23.03,23.0399,22.941,22.9509,28900.0
2010-08-17 14:30:00,23.21,23.25,23.11,23.25,28400.0,22.9509,22.9905,22.852,22.9905,28400.0
2010-08-17 15:00:00,23.24,23.35,23.14,23.33,28600.0,22.9806,23.0893,22.8817,23.0696,28600.0
2010-08-17 15:30:00,23.33,23.33,23.16,23.24,49900.0,23.0696,23.0696,22.9015,22.9806,49900.0
2010-08-18 09:30:00,23.09,23.09,22.75,23.01,24700.0,22.8322,22.8322,22.496,22.7531,24700.0
2010-08-18 10:00:00,23.03,23.2,22.82,22.86,16400.0,22.7729,22.941,22.5653,22.6048,16400.0
2010-08-18 10:30:00,22.89,23.12,22.87,22.9,9700.0,22.6345,22.8619,22.6147,22.6444,9700.0
2010-08-18 11:00:00,22.92,23.16,22.92,23.01,11000.0,22.6641,22.9015,22.6641,22.7531,11000.0
2010-08-18 11:30:00,23.0,23.31,22.98,23.22,8800.0,22.7432,23.0498,22.7235,22.9608,8800.0
2010-08-18 12:00:00,23.21,23.32,23.21,23.32,13100.0,22.9509,23.0597,22.9509,23.0597,13100.0
2010-08-18 12:30:00,23.32,23.8,23.32,23.76,24900.0,23.0597,23.5343,23.0597,23.4948,24900.0
2010-08-18 13:00:00,23.76,24.01,23.75,24.01,24100.0,23.4948,23.742,23.4849,23.742,24100.0
2010-08-18 13:30:00,24.01,24.15,23.95,24.04,41600.0,23.742,23.8804,23.6826,23.7716,41600.0
2010-08-18 14:00:00,24.05,24.15,24.01,24.14,30100.0,23.7815,23.8804,23.742,23.8705,30100.0
2010-08-18 14:30:00,24.13,24.14,23.9,23.99,37400.0,23.8606,23.8705,23.6332,23.7222,37400.0
2010-08-18 15:00:00,24.0,24.05,23.94,23.98,49500.0,23.7321,23.7815,23.6728,23.7123,49500.0
2010-08-18 15:30:00,23.99,24.09,23.94,24.05,65900.0,23.7222,23.8211,23.6728,23.7815,65900.0
2010-08-19 09:30:00,24.05,24.29,23.92,24.05,40900.0,23.7815,24.0188,23.653,23.7815,40900.0
2010-08-19 10:00:00,24.05,24.06,23.74,23.8,98800.0,23.7815,23.7914,23.475,23.5343,98800.0
2010-08-19 10:30:00,23.8,23.93,23.72,23.77,54100.0,23.5343,23.6629,23.4552,23.5047,54100.0
2010-08-19 11:00:00,23.76,23.79,23.59,23.78,35500.0,23.4948,23.5244,23.3267,23.5145,35500.0
2010-08-19 11:30:00,23.78,23.83,23.72,23.75,35000.0,23.5145,23.564,23.4552,23.4849,35000.0
2010-08-19 12:00:00,23.76,23.78,23.73,23.76,22100.0,23.4948,23.5145,23.4651,23.4948,22100.0
2010-08-19 12:30:00,23.76,23.89,23.76,23.87,20900.0,23.4948,23.6233,23.4948,23.6035,20900.0
2010-08-19 13:00:00,23.9,23.97,23.82,23.82,16200.0,23.6332,23.7024,23.5541,23.5541,16200.0
2010-08-19 13:30:00,23.82,23.82,23.71,23.8,25000.0,23.5541,23.5541,23.4453,23.5343,25000.0
2010-08-19 14:00:00,23.79,23.83,23.58,23.69,46900.0,23.5244,23.564,23.3168,23.4255,46900.0
2010-08-19 14:30:00,23.69,23.79,23.55,23.56,23600.0,23.4255,23.5244,23.2871,23.297,23600.0
2010-08-19 15:00:00,23.54,23.75,23.53,23.6,29700.0,23.2772,23.4849,23.2673,23.3365,29700.0
2010-08-19 15:30:00,23.57,23.63,23.41,23.44,50800.0,23.3069,23.3662,23.1487,23.1783,50800.0
2010-08-20 09:30:00,23.4,23.4,22.88,23.32,52900.0,23.1388,23.1388,22.6246,23.0597,52900.0
2010-08-20 10:00:00,23.32,23.37,23.15,23.36,219400.0,23.0597,23.1091,22.8916,23.0992,219400.0
2010-08-20 10:30:00,23.35,23.55,23.29,23.29,14300.0,23.0893,23.2871,23.03,23.03,14300.0
2010-08-20 11:00:00,23.3,23.51,23.28,23.34,37800.0,23.0399,23.2476,23.0201,23.0795,37800.0
2010-08-20 11:30:00,23.32,23.32,23.14,23.28,16400.0,23.0597,23.0597,22.8817,23.0201,16400.0
2010-08-20 12:00:00,23.32,23.36,23.18,23.26,16500.0,23.0597,23.0992,22.9212,23.0003,16500.0
2010-08-20 12:30:00,23.26,23.3,23.26,23.26,1700.0,23.0003,23.0399,23.0003,23.0003,1700.0
2010-08-20 13:00:00,23.32,23.35,23.21,23.31,8600.0,23.0597,23.0893,22.9509,23.0498,8600.0
2010-08-20 13:30:00,23.28,23.34,23.16,23.34,28900.0,23.0201,23.0795,22.9015,23.0795,28900.0
2010-08-20 14:00:00,23.34,23.34,23.17,23.22,36900.0,23.0795,23.0795,22.9113,22.9608,36900.0
2010-08-20 14:30:00,23.22,23.35,23.11,23.25,49100.0,22.9608,23.0893,22.852,22.9905,49100.0
2010-08-20 15:00:00,23.26,23.33,23.21,23.31,9300.0,23.0003,23.0696,22.9509,23.0498,9300.0
2010-08-20 15:30:00,23.32,23.42,23.29,23.36,15100.0,23.0597,23.1586,23.03,23.0992,15100.0
2010-08-23 09:30:00,23.44,23.63,23.36,23.54,18700.0,23.1783,23.3662,23.0992,23.2772,18700.0
2010-08-23 10:00:00,23.53,23.62,23.46,23.54,66900.0,23.2673,23.3563,23.1981,23.2772,66900.0
2010-08-23 10:30:00,23.55,23.55,23.26,23.35,34900.0,23.2871,23.2871,23.0003,23.0893,34900.0
2010-08-23 11:00:00,23.27,23.38,23.22,23.3,26300.0,23.0102,23.119,22.9608,23.0399,26300.0
2010-08-23 11:30:00,23.3,23.52,23.3,23.4,12900.0,23.0399,23.2574,23.0399,23.1388,12900.0
2010-08-23 12:00:00,23.4,23.66,23.39,23.64,5000.0,23.1388,23.3959,23.1289,23.3761,5000.0
2010-08-23 12:30:00,23.66,23.7,23.52,23.53,3200.0,23.3959,23.4354,23.2574,23.2673,3200.0
2010-08-23 13:00:00,23.49,23.57,23.4,23.55,8300.0,23.2278,23.3069,23.1388,23.2871,8300.0
2010-08-23 13:30:00,23.47,23.49,23.4,23.44,1800.0,23.208,23.2278,23.1388,23.1783,1800.0
2010-08-23 14:00:00,23.46,23.56,23.37,23.42,20800.0,23.1981,23.297,23.1091,23.1586,20800.0
2010-08-23 14:30:00,23.42,23.5,23.24,23.3,25900.0,23.1586,23.2377,22.9806,23.0399,25900.0
2010-08-23 15:00:00,23.31,23.35,23.24,23.28,22000.0,23.0498,23.0893,22.9806,23.0201,22000.0
2010-08-23 15:30:00,23.25,23.34,23.16,23.19,64700.0,22.9905,23.0795,22.9015,22.9311,64700.0
2010-08-24 09:30:00,22.92,22.99,22.62,22.73,62700.0,22.6641,22.7334,22.3675,22.4763,62700.0
2010-08-24 10:00:00,22.68,22.75,22.2,22.63,51400.0,22.4268,22.496,21.9522,22.3774,51400.0
2010-08-24 10:30:00,22.62,22.86,22.53,22.86,29100.0,22.3675,22.6048,22.2785,22.6048,29100.0
2010-08-24 11:00:00,22.92,23.16,22.89,23.16,17000.0,22.6641,22.9015,22.6345,22.9015,17000.0
2010-08-24 11:30:00,23.16,23.4,23.16,23.29,17800.0,22.9015,23.1388,22.9015,23.03,17800.0
2010-08-24 12:00:00,23.25,23.27,22.96,23.01,11700.0,22.9905,23.0102,22.7037,22.7531,11700.0
2010-08-24 12:30:00,23.02,23.2,23.01,23.11,11900.0,22.763,22.941,22.7531,22.852,11900.0
2010-08-24 13:00:00,23.09,23.21,23.0,23.21,10900.0,22.8322,22.9509,22.7432,22.9509,10900.0
2010-08-24 13:30:00,23.25,23.28,22.92,22.94,7700.0,22.9905,23.0201,22.6641,22.6839,7700.0
2010-08-24 14:00:00,22.91,22.93,22.78,22.78,14800.0,22.6543,22.674,22.5257,22.5257,14800.0
2010-08-24 14:30:00,22.8,22.93,22.78,22.91,11900.0,22.5455,22.674,22.5257,22.6543,11900.0
2010-08-24 15:00:00,22.91,23.05,22.8,22.93,14700.0,22.6543,22.7927,22.5455,22.674,14700.0
2010-08-24 15:30:00,22.94,23.15,22.7,22.96,81600.0,22.6839,22.8916,22.4466,22.7037,81600.0
2010-08-25 09:30:00,22.69,23.19,22.69,22.93,23500.0,22.4367,22.9311,22.4367,22.674,23500.0
2010-08-25 10:00:00,22.92,23.15,22.85,23.03,28300.0,22.6641,22.8916,22.5949,22.7729,28300.0
2010-08-25 10:30:00,23.0,23.27,22.97,23.24,14500.0,22.7432,23.0102,22.7136,22.9806,14500.0
2010-08-25 11:00:00,23.28,23.42,23.1,23.4,16300.0,23.0201,23.1586,22.8421,23.1388,16300.0
2010-08-25 11:30:00,23.38,23.38,23.07,23.18,15900.0,23.119,23.119,22.8125,22.9212,15900.0
2010-08-25 12:00:00,23.18,23.2,22.92,22.96,31500.0,22.9212,22.941,22.6641,22.7037,31500.0
2010-08-25 12:30:00,22.98,23.09,22.91,22.95,15600.0,22.7235,22.8322,22.6543,22.6938,15600.0
2010-08-25 13:00:00,22.94,23.03,22.88,23.0,10300.0,22.6839,22.7729,22.6246,22.7432,10300.0
2010-08-25 13:30:00,22.98,23.2,22.95,23.19,6200.0,22.7235,22.941,22.6938,22.9311,6200.0
2010-08-25 14:00:00,23.15,23.37,23.13,23.33,11400.0,22.8916,23.1091,22.8718,23.0696,11400.0
2010-08-25 14:30:00,23.36,23.49,23.32,23.48,22200.0,23.0992,23.2278,23.0597,23.2179,22200.0
2010-08-25 15:00:00,23.46,23.52,23.3,23.44,19000.0,23.1981,23.2574,23.0399,23.1783,19000.0
2010-08-25 15:30:00,23.43,23.65,23.43,23.58,38800.0,23.1684,23.386,23.1684,23.3168,38800.0
2010-08-26 09:30:00,23.74,23.97,23.44,23.84,6300.0,23.475,23.7024,23.1783,23.5739,6300.0
2010-08-26 10:00:00,23.85,23.89,23.3,23.37,27600.0,23.5838,23.6233,23.0399,23.1091,27600.0
2010-08-26 10:30:00,23.39,23.66,23.35,23.57,15600.0,23.1289,23.3959,23.0893,23.3069,15600.0
2010-08-26 11:00:00,23.56,23.78,23.42,23.73,17500.0,23.297,23.5145,23.1586,23.4651,17500.0
2010-08-26 11:30:00,23.73,23.84,23.47,23.57,49600.0,23.4651,23.5739,23.208,23.3069,49600.0
2010-08-26 12:00:00,23.55,23.57,23.28,23.41,67100.0,23.2871,23.3069,23.0201,23.1487,67100.0
2010-08-26 12:30:00,23.41,23.5,23.38,23.47,34800.0,23.1487,23.2377,23.119,23.208,34800.0
2010-08-26 13:00:00,23.5,23.5,23.24,23.29,29500.0,23.2377,23.2377,22.9806,23.03,29500.0
2010-08-26 13:30:00,23.28,23.31,23.2,23.23,12900.0,23.0201,23.0498,22.941,22.9707,12900.0
2010-08-26 14:00:00,23.22,23.36,23.19,23.21,23400.0,22.9608,23.0992,22.9311,22.9509,23400.0
2010-08-26 14:30:00,23.21,23.33,23.15,23.25,29700.0,22.9509,23.0696,22.8916,22.9905,29700.0
2010-08-26 15:00:00,23.25,23.34,23.13,23.21,20200.0,22.9905,23.0795,22.8718,22.9509,20200.0
2010-08-26 15:30:00,23.23,23.47,23.14,23.26,40800.0,22.9707,23.208,22.8817,23.0003,40800.0
2010-08-27 09:30:00,23.64,23.81,23.31,23.31,24000.0,23.3761,23.5442,23.0498,23.0498,24000.0
2010-08-27 10:00:00,23.38,23.83,23.21,23.8,17600.0,23.119,23.564,22.9509,23.5343,17600.0
2010-08-27 10:30:00,23.86,23.9,23.54,23.59,6000.0,23.5936,23.6332,23.2772,23.3267,6000.0
2010-08-27 11:00:00,23.65,23.88,23.64,23.75,28500.0,23.386,23.6134,23.3761,23.4849,28500.0
2010-08-27 11:30:00,23.75,23.87,23.72,23.78,31400.0,23.4849,23.6035,23.4552,23.5145,31400.0
2010-08-27 12:00:00,23.81,23.81,23.63,23.73,4800.0,23.5442,23.5442,23.3662,23.4651,4800.0
2010-08-27 12:30:00,23.72,23.72,23.56,23.56,15200.0,23.4552,23.4552,23.297,23.297,15200.0
2010-08-27 13:00:00,23.55,23.79,23.55,23.7,16600.0,23.2871,23.5244,23.2871,23.4354,16600.0
2010-08-27 13:30:00,23.74,23.91,23.74,23.91,5600.0,23.475,23.6431,23.475,23.6431,5600.0
2010-08-27 14:00:00,23.94,23.98,23.79,23.86,12400.0,23.6728,23.7123,23.5244,23.5936,12400.0
2010-08-27 14:30:00,23.87,23.93,23.71,23.76,33200.0,23.6035,23.6629,23.4453,23.4948,33200.0
2010-08-27 15:00:00,23.77,23.86,23.65,23.65,38100.0,23.5047,23.5936,23.386,23.386,38100.0
2010-08-27 15:30:00,23.65,23.73,23.55,23.71,50500.0,23.386,23.4651,23.2871,23.4453,50500.0
2010-08-30 09:30:00,23.52,23.62,23.3,23.33,57800.0,23.2574,23.3563,23.0399,23.0696,57800.0
2010-08-30 10:00:00,23.3,23.55,23.21,23.43,41100.0,23.0399,23.2871,22.9509,23.1684,41100.0
2010-08-30 10:30:00,23.4,23.41,23.27,23.38,75800.0,23.1388,23.1487,23.0102,23.119,75800.0
2010-08-30 11:00:00,23.39,23.55,23.35,23.37,26200.0,23.1289,23.2871,23.0893,23.1091,26200.0
2010-08-30 11:30:00,23.36,23.44,23.33,23.35,76100.0,23.0992,23.1783,23.0696,23.0893,76100.0
2010-08-30 12:00:00,23.37,23.62,23.37,23.59,24600.0,23.1091,23.3563,23.1091,23.3267,24600.0
2010-08-30 12:30:00,23.58,23.75,23.54,23.68,13600.0,23.3168,23.4849,23.2772,23.4157,13600.0
2010-08-30 13:00:00,23.67,23.79,23.58,23.63,19300.0,23.4058,23.5244,23.3168,23.3662,19300.0
2010-08-30 13:30:00,23.61,23.61,23.28,23.32,49800.0,23.3464,23.3464,23.0201,23.0597,49800.0
2010-08-30 14:00:00,23.31,23.43,23.22,23.4,62700.0,23.0498,23.1684,22.9608,23.1388,62700.0
2010-08-30 14:30:00,23.39,23.48,23.35,23.45,22100.0,23.1289,23.2179,23.0893,23.1882,22100.0
2010-08-30 15:00:00,23.42,23.54,23.37,23.51,35400.0,23.1586,23.2772,23.1091,23.2476,35400.0
2010-08-30 15:30:00,23.54,23.63,23.49,23.53,70400.0,23.2772,23.3662,23.2278,23.2673,70400.0
2010-08-31 09:30:00,23.56,23.56,22.81,22.94,172000.0,23.297,23.297,22.5554,22.6839,172000.0
2010-08-31 10:00:00,22.94,23.46,22.9,23.35,50000.0,22.6839,23.1981,22.6444,23.0893,50000.0
2010-08-31 10:30:00,23.34,23.4,23.09,23.19,28700.0,23.0795,23.1388,22.8322,22.9311,28700.0
2010-08-31 11:00:00,23.2,23.24,22.9,22.96,58200.0,22.941,22.9806,22.6444,22.7037,58200.0
2010-08-31 11:30:00,22.94,23.26,22.94,23.12,50600.0,22.6839,23.0003,22.6839,22.8619,50600.0
2010-08-31 12:00:00,23.12,23.23,22.96,23.02,16200.0,22.8619,22.9707,22.7037,22.763,16200.0
2010-08-31 12:30:00,23.03,23.14,22.97,23.0,27400.0,22.7729,22.8817,22.7136,22.7432,27400.0
2010-08-31 13:00:00,22.97,23.1,22.96,23.05,45300.0,22.7136,22.8421,22.7037,22.7927,45300.0
2010-08-31 13:30:00,23.04,23.21,23.0,23.0,9000.0,22.7828,22.9509,22.7432,22.7432,9000.0
2010-08-31 14:00:00,23.0,23.08,22.67,22.69,35100.0,22.7432,22.8224,22.4169,22.4367,35100.0
2010-08-31 14:30:00,22.69,22.85,22.45,22.57,64400.0,22.4367,22.5949,22.1994,22.318,64400.0
2010-08-31 15:00:00,22.57,22.71,22.54,22.6,38800.0,22.318,22.4565,22.2884,22.3477,38800.0
2010-08-31 15:30:00,22.6,22.79,22.57,22.65,95600.0,22.3477,22.5356,22.318,22.3972,95600.0
2010-09-01 09:30:00,22.93,23.22,22.6,22.81,77800.0,22.674,22.9608,22.3477,22.5554,77800.0
2010-09-01 10:00:00,22.82,23.04,22.51,22.83,109300.0,22.5653,22.7828,22.2587,22.5751,109300.0
2010-09-01 10:30:00,22.83,22.89,21.81,21.9,403900.0,22.5751,22.6345,21.5665,21.6555,403900.0
2010-09-01 11:00:00,21.89,21.92,21.11,21.24,401000.0,21.6456,21.6753,20.8743,21.0029,401000.0
2010-09-01 11:30:00,21.27,21.4,20.81,20.88,392700.0,21.0326,21.1611,20.5777,20.6469,392700.0
2010-09-01 12:00:00,20.88,21.17,20.83,20.86,240200.0,20.6469,20.9337,20.5975,20.6271,240200.0
2010-09-01 12:30:00,20.86,21.1,20.67,21.07,201300.0,20.6271,20.8645,20.4393,20.8348,201300.0
2010-09-01 13:00:00,21.07,21.58,21.06,21.46,422800.0,20.8348,21.3391,20.8249,21.2204,422800.0
2010-09-01 13:30:00,21.46,21.55,21.35,21.55,148300.0,21.2204,21.3094,21.1117,21.3094,148300.0
2010-09-01 14:00:00,21.55,21.97,21.49,21.79,255700.0,21.3094,21.7247,21.2501,21.5468,255700.0
2010-09-01 14:30:00,21.79,21.91,21.6,21.79,127400.0,21.5468,21.6654,21.3589,21.5468,127400.0
2010-09-01 15:00:00,21.76,22.5,21.76,22.45,254700.0,21.5171,22.2488,21.5171,22.1994,254700.0
2010-09-01 15:30:00,22.42,22.43,22.24,22.29,259000.0,22.1697,22.1796,21.9917,22.0412,259000.0
2010-09-02 09:30:00,22.29,23.2,21.6,23.2,118100.0,22.0412,22.941,21.3589,22.941,118100.0
2010-09-02 10:00:00,23.2,23.49,22.73,22.9,122200.0,22.941,23.2278,22.4763,22.6444,122200.0
2010-09-02 10:30:00,22.92,23.04,22.86,22.99,77100.0,22.6641,22.7828,22.6048,22.7334,77100.0
2010-09-02 11:00:00,22.97,23.0,22.75,22.89,118200.0,22.7136,22.7432,22.496,22.6345,118200.0
2010-09-02 11:30:00,22.89,22.92,22.85,22.89,143900.0,22.6345,22.6641,22.5949,22.6345,143900.0
2010-09-02 12:00:00,22.89,22.91,22.83,22.89,64300.0,22.6345,22.6543,22.5751,22.6345,64300.0
2010-09-02 12:30:00,22.88,22.9,22.85,22.87,43000.0,22.6246,22.6444,22.5949,22.6147,43000.0
2010-09-02 13:00:00,22.89,22.9,22.74,22.74,47000.0,22.6345,22.6444,22.4861,22.4861,47000.0
2010-09-02 13:30:00,22.75,22.75,22.69,22.7,42400.0,22.496,22.496,22.4367,22.4466,42400.0
2010-09-02 14:00:00,22.71,22.75,22.55,22.55,89200.0,22.4565,22.496,22.2983,22.2983,89200.0
2010-09-02 14:30:00,22.56,22.61,22.25,22.26,81400.0,22.3082,22.3576,22.0016,22.0115,81400.0
2010-09-02 15:00:00,22.27,22.53,22.11,22.44,172800.0,22.0214,22.2785,21.8632,22.1895,172800.0
2010-09-02 15:30:00,22.45,22.48,22.18,22.2,224600.0,22.1994,22.2291,21.9324,21.9522,224600.0
2010-09-03 09:30:00,25.23,25.6,24.3,25.45,757400.0,24.9484,25.3142,24.0287,25.1659,757400.0
2010-09-03 10:00:00,25.4,26.21,25.4,25.97,396300.0,25.1165,25.9174,25.1165,25.6801,396300.0
2010-09-03 10:30:00,25.97,26.17,25.57,25.66,302400.0,25.6801,25.8779,25.2846,25.3736,302400.0
2010-09-03 11:00:00,25.66,26.08,25.4,25.92,251500.0,25.3736,25.7889,25.1165,25.6306,251500.0
2010-09-03 11:30:00,25.93,26.06,25.74,26.01,124200.0,25.6405,25.7691,25.4527,25.7196,124200.0
2010-09-03 12:00:00,26.0,26.42,25.99,26.26,171400.0,25.7098,26.1251,25.6999,25.9669,171400.0
2010-09-03 12:30:00,26.28,26.3,26.02,26.15,83800.0,25.9866,26.0064,25.7295,25.8581,83800.0
2010-09-03 13:00:00,26.15,26.36,26.06,26.23,85700.0,25.8581,26.0657,25.7691,25.9372,85700.0
2010-09-03 13:30:00,26.25,26.3,26.18,26.24,92900.0,25.957,26.0064,25.8877,25.9471,92900.0
2010-09-03 14:00:00,26.24,26.42,26.06,26.18,173700.0,25.9471,26.1251,25.7691,25.8877,173700.0
2010-09-03 14:30:00,26.18,26.25,26.08,26.12,127500.0,25.8877,25.957,25.7889,25.8284,127500.0
2010-09-03 15:00:00,26.12,26.15,25.75,26.08,157700.0,25.8284,25.8581,25.4625,25.7889,157700.0
2010-09-03 15:30:00,26.08,26.47,26.08,26.3,293300.0,25.7889,26.1745,25.7889,26.0064,293300.0
2010-09-07 09:30:00,26.41,26.5,26.07,26.3,128300.0,26.1152,26.2042,25.779,26.0064,128300.0
2010-09-07 10:00:00,26.32,26.48,26.25,26.45,56400.0,26.0262,26.1844,25.957,26.1547,56400.0
2010-09-07 10:30:00,26.48,26.49,26.06,26.4,75500.0,26.1844,26.1943,25.7691,26.1053,75500.0
2010-09-07 11:00:00,26.4,26.49,26.38,26.42,36900.0,26.1053,26.1943,26.0855,26.1251,36900.0
2010-09-07 11:30:00,26.45,26.49,26.31,26.45,45700.0,26.1547,26.1943,26.0163,26.1547,45700.0
2010-09-07 12:00:00,26.45,26.49,26.37,26.45,93800.0,26.1547,26.1943,26.0756,26.1547,93800.0
2010-09-07 12:30:00,26.42,26.44,26.28,26.37,24700.0,26.1251,26.1448,25.9866,26.0756,24700.0
2010-09-07 13:00:00,26.36,26.41,26.29,26.38,31200.0,26.0657,26.1152,25.9965,26.0855,31200.0
2010-09-07 13:30:00,26.39,26.74,26.36,26.72,77300.0,26.0954,26.4415,26.0657,26.4217,77300.0
2010-09-07 14:00:00,26.7,26.74,26.48,26.6,53900.0,26.4019,26.4415,26.1844,26.3031,53900.0
2010-09-07 14:30:00,26.59,26.63,26.48,26.59,38300.0,26.2932,26.3327,26.1844,26.2932,38300.0
2010-09-07 15:00:00,26.58,26.58,26.33,26.42,36800.0,26.2833,26.2833,26.0361,26.1251,36800.0
2010-09-07 15:30:00,26.43,26.51,26.39,26.41,103000.0,26.135,26.2141,26.0954,26.1152,103000.0
2010-09-08 09:30:00,26.75,26.93,26.48,26.75,177100.0,26.4514,26.6294,26.1844,26.4514,177100.0
2010-09-08 10:00:00,26.79,26.79,26.39,26.55,83900.0,26.4909,26.4909,26.0954,26.2536,83900.0
2010-09-08 10:30:00,26.51,26.64,26.47,26.55,37300.0,26.2141,26.3426,26.1745,26.2536,37300.0
2010-09-08 11:00:00,26.57,26.77,26.57,26.64,27500.0,26.2734,26.4712,26.2734,26.3426,27500.0
2010-09-08 11:30:00,26.64,26.67,26.54,26.65,33300.0,26.3426,26.3723,26.2437,26.3525,33300.0
2010-09-08 12:00:00,26.68,26.7,26.6,26.61,20700.0,26.3822,26.4019,26.3031,26.3129,20700.0
2010-09-08 12:30:00,26.62,26.81,26.62,26.8,30800.0,26.3228,26.5107,26.3228,26.5008,30800.0
2010-09-08 13:00:00,26.8,26.83,26.73,26.82,20400.0,26.5008,26.5305,26.4316,26.5206,20400.0
2010-09-08 13:30:00,26.82,26.83,26.69,26.81,25900.0,26.5206,26.5305,26.3921,26.5107,25900.0
2010-09-08 14:00:00,26.79,26.84,26.7,26.81,29600.0,26.4909,26.5404,26.4019,26.5107,29600.0
2010-09-08 14:30:00,26.81,26.91,26.72,26.77,45200.0,26.5107,26.6096,26.4217,26.4712,45200.0
2010-09-08 15:00:00,26.77,26.95,26.67,26.67,72100.0,26.4712,26.6492,26.3723,26.3723,72100.0
2010-09-08 15:30:00,26.68,26.82,26.61,26.68,126800.0,26.3822,26.5206,26.3129,26.3822,126800.0
2010-09-09 09:30:00,26.92,26.96,26.77,26.91,71200.0,26.6195,26.659,26.4712,26.6096,71200.0
2010-09-09 10:00:00,26.9,26.91,26.5,26.56,28300.0,26.5997,26.6096,26.2042,26.2635,28300.0
2010-09-09 10:30:00,26.56,26.57,25.97,26.47,47900.0,26.2635,26.2734,25.6801,26.1745,47900.0
2010-09-09 11:00:00,26.47,26.7,26.47,26.7,25800.0,26.1745,26.4019,26.1745,26.4019,25800.0
2010-09-09 11:30:00,26.71,26.8,26.63,26.64,28300.0,26.4118,26.5008,26.3327,26.3426,28300.0
2010-09-09 12:00:00,26.64,26.7,26.61,26.61,18200.0,26.3426,26.4019,26.3129,26.3129,18200.0
2010-09-09 12:30:00,26.62,26.7,26.6,26.6,24500.0,26.3228,26.4019,26.3031,26.3031,24500.0
2010-09-09 13:00:00,26.6,26.6,26.3,26.3,18100.0,26.3031,26.3031,26.0064,26.0064,18100.0
2010-09-09 13:30:00,26.29,26.49,26.22,26.34,18000.0,25.9965,26.1943,25.9273,26.046,18000.0
2010-09-09 14:00:00,26.34,26.4,26.22,26.33,22800.0,26.046,26.1053,25.9273,26.0361,22800.0
2010-09-09 14:30:00,26.33,26.4,26.32,26.34,16100.0,26.0361,26.1053,26.0262,26.046,16100.0
2010-09-09 15:00:00,26.37,26.48,26.35,26.46,27600.0,26.0756,26.1844,26.0558,26.1646,27600.0
2010-09-09 15:30:00,26.47,26.47,26.24,26.34,58900.0,26.1745,26.1745,25.9471,26.046,58900.0
2010-09-10 09:30:00,26.36,26.67,26.36,26.62,41600.0,26.0657,26.3723,26.0657,26.3228,41600.0
2010-09-10 10:00:00,26.62,26.65,26.54,26.56,20400.0,26.3228,26.3525,26.2437,26.2635,20400.0
2010-09-10 10:30:00,26.57,26.75,26.57,26.75,42100.0,26.2734,26.4514,26.2734,26.4514,42100.0
2010-09-10 11:00:00,26.75,26.88,26.73,26.87,37100.0,26.4514,26.5799,26.4316,26.57,37100.0
2010-09-10 11:30:00,26.86,26.86,26.46,26.53,24200.0,26.5602,26.5602,26.1646,26.2338,24200.0
2010-09-10 12:00:00,26.54,26.6,26.37,26.39,12400.0,26.2437,26.3031,26.0756,26.0954,12400.0
2010-09-10 12:30:00,26.36,26.58,26.28,26.44,20700.0,26.0657,26.2833,25.9866,26.1448,20700.0
2010-09-10 13:00:00,26.43,26.43,26.3,26.32,11200.0,26.135,26.135,26.0064,26.0262,11200.0
2010-09-10 13:30:00,26.32,26.42,26.28,26.29,9300.0,26.0262,26.1251,25.9866,25.9965,9300.0
2010-09-10 14:00:00,26.29,26.59,26.29,26.58,26700.0,25.9965,26.2932,25.9965,26.2833,26700.0
2010-09-10 14:30:00,26.59,26.6,26.41,26.41,17700.0,26.2932,26.3031,26.1152,26.1152,17700.0
2010-09-10 15:00:00,26.41,26.44,26.31,26.31,29200.0,26.1152,26.1448,26.0163,26.0163,29200.0
2010-09-10 15:30:00,26.31,26.33,26.19,26.24,49400.0,26.0163,26.0361,25.8976,25.9471,49400.0
2010-09-13 09:30:00,26.5,26.9,26.41,26.9,65700.0,26.2042,26.5997,26.1152,26.5997,65700.0
2010-09-13 10:00:00,26.9,27.35,26.88,27.28,128800.0,26.5997,27.0447,26.5799,26.9755,128800.0
2010-09-13 10:30:00,27.31,27.33,27.15,27.28,38600.0,27.0051,27.0249,26.8469,26.9755,38600.0
2010-09-13 11:00:00,27.28,27.36,27.27,27.35,44100.0,26.9755,27.0546,26.9656,27.0447,44100.0
2010-09-13 11:30:00,27.35,27.44,27.33,27.42,62500.0,27.0447,27.1337,27.0249,27.1139,62500.0
2010-09-13 12:00:00,27.42,27.43,27.18,27.33,40800.0,27.1139,27.1238,26.8766,27.0249,40800.0
2010-09-13 12:30:00,27.32,27.37,27.27,27.3,28600.0,27.015,27.0645,26.9656,26.9952,28600.0
2010-09-13 13:00:00,27.3,27.48,27.28,27.43,24800.0,26.9952,27.1732,26.9755,27.1238,24800.0
2010-09-13 13:30:00,27.44,27.49,27.42,27.45,20100.0,27.1337,27.1831,27.1139,27.1436,20100.0
2010-09-13 14:00:00,27.46,27.5,27.37,27.49,48400.0,27.1535,27.193,27.0645,27.1831,48400.0
2010-09-13 14:30:00,27.5,27.64,27.46,27.58,106400.0,27.193,27.3314,27.1535,27.2721,106400.0
2010-09-13 15:00:00,27.59,27.64,27.45,27.62,40600.0,27.282,27.3314,27.1436,27.3117,40600.0
2010-09-13 15:30:00,27.62,27.7,27.58,27.62,76200.0,27.3117,27.3908,27.2721,27.3117,76200.0
2010-09-14 09:30:00,27.52,27.79,27.34,27.79,59300.0,27.2128,27.4798,27.0348,27.4798,59300.0
2010-09-14 10:00:00,27.79,27.99,27.66,27.97,72000.0,27.4798,27.6775,27.3512,27.6578,72000.0
2010-09-14 10:30:00,27.98,28.43,27.94,28.4,129000.0,27.6677,28.1126,27.6281,28.083,129000.0
2010-09-14 11:00:00,28.37,28.66,28.15,28.56,96700.0,28.0533,28.3401,27.8358,28.2412,96700.0
2010-09-14 11:30:00,28.57,29.15,28.57,29.15,125900.0,28.2511,28.8246,28.2511,28.8246,125900.0
2010-09-14 12:00:00,29.14,29.25,28.9,29.04,72500.0,28.8147,28.9235,28.5774,28.7158,72500.0
2010-09-14 12:30:00,29.05,29.05,28.79,28.93,50600.0,28.7257,28.7257,28.4686,28.607,50600.0
2010-09-14 13:00:00,28.93,29.08,28.89,29.06,49900.0,28.607,28.7554,28.5675,28.7356,49900.0
2010-09-14 13:30:00,29.06,29.08,28.89,29.0,45000.0,28.7356,28.7554,28.5675,28.6763,45000.0
2010-09-14 14:00:00,28.99,29.04,28.85,28.85,63500.0,28.6664,28.7158,28.5279,28.5279,63500.0
2010-09-14 14:30:00,28.87,28.88,28.72,28.73,45700.0,28.5477,28.5576,28.3994,28.4093,45700.0
2010-09-14 15:00:00,28.73,28.77,28.58,28.66,61000.0,28.4093,28.4488,28.261,28.3401,61000.0
2010-09-14 15:30:00,28.64,28.72,28.5,28.63,142600.0,28.3203,28.3994,28.1818,28.3104,142600.0
2010-09-15 09:30:00,28.4,28.48,27.87,28.16,33300.0,28.083,28.1621,27.5589,27.8456,33300.0
2010-09-15 10:00:00,28.23,28.56,28.15,28.29,44100.0,27.9149,28.2412,27.8358,27.9742,44100.0
2010-09-15 10:30:00,28.29,28.42,28.16,28.23,38600.0,27.9742,28.1027,27.8456,27.9149,38600.0
2010-09-15 11:00:00,28.25,28.27,28.04,28.09,35000.0,27.9346,27.9544,27.727,27.7764,35000.0
2010-09-15 11:30:00,28.09,28.2,28.04,28.06,26100.0,27.7764,27.8852,27.727,27.7468,26100.0
2010-09-15 12:00:00,28.08,28.13,27.93,27.97,43000.0,27.7665,27.816,27.6182,27.6578,43000.0
2010-09-15 12:30:00,27.97,28.05,27.93,27.93,21700.0,27.6578,27.7369,27.6182,27.6182,21700.0
2010-09-15 13:00:00,27.94,28.19,27.88,28.18,35500.0,27.6281,27.8753,27.5688,27.8654,35500.0
2010-09-15 13:30:00,28.17,28.22,28.16,28.21,11900.0,27.8555,27.905,27.8456,27.8951,11900.0
2010-09-15 14:00:00,28.21,28.21,28.13,28.17,13900.0,27.8951,27.8951,27.816,27.8555,13900.0
2010-09-15 14:30:00,28.16,28.18,28.0,28.08,26500.0,27.8456,27.8654,27.6874,27.7665,26500.0
2010-09-15 15:00:00,28.08,28.15,28.02,28.11,30700.0,27.7665,27.8358,27.7072,27.7962,30700.0
2010-09-15 15:30:00,28.12,28.14,27.99,28.01,65700.0,27.8061,27.8259,27.6775,27.6973,65700.0
2010-09-16 09:30:00,27.89,27.99,27.67,27.74,25100.0,27.5787,27.6775,27.3611,27.4303,25100.0
2010-09-16 10:00:00,27.71,27.77,27.53,27.75,28200.0,27.4007,27.46,27.2227,27.4402,28200.0
2010-09-16 10:30:00,27.75,28.02,27.69,28.01,22100.0,27.4402,27.7072,27.3809,27.6973,22100.0
2010-09-16 11:00:00,27.98,27.98,27.66,27.71,9700.0,27.6677,27.6677,27.3512,27.4007,9700.0
2010-09-16 11:30:00,27.73,27.77,27.6,27.6,15400.0,27.4204,27.46,27.2919,27.2919,15400.0
2010-09-16 12:00:00,27.6,27.69,27.54,27.62,11000.0,27.2919,27.3809,27.2326,27.3117,11000.0
2010-09-16 12:30:00,27.63,27.94,27.62,27.87,7600.0,27.3216,27.6281,27.3117,27.5589,7600.0
2010-09-16 13:00:00,27.86,27.88,27.77,27.79,16600.0,27.549,27.5688,27.46,27.4798,16600.0
2010-09-16 13:30:00,27.83,27.95,27.8,27.9,13400.0,27.5193,27.638,27.4897,27.5885,13400.0
2010-09-16 14:00:00,27.9,28.15,27.8,28.07,19000.0,27.5885,27.8358,27.4897,27.7566,19000.0
2010-09-16 14:30:00,28.06,28.06,27.87,27.88,16100.0,27.7468,27.7468,27.5589,27.5688,16100.0
2010-09-16 15:00:00,27.91,28.03,27.88,28.03,18100.0,27.5984,27.7171,27.5688,27.7171,18100.0
2010-09-16 15:30:00,28.03,28.12,28.0,28.03,35200.0,27.7171,27.8061,27.6874,27.7171,35200.0
2010-09-17 09:30:00,28.33,28.45,27.6,27.64,59100.0,28.0137,28.1324,27.2919,27.3314,59100.0
2010-09-17 10:00:00,27.62,27.87,27.54,27.75,21100.0,27.3117,27.5589,27.2326,27.4402,21100.0
2010-09-17 10:30:00,27.68,27.93,27.57,27.93,8300.0,27.371,27.6182,27.2622,27.6182,8300.0
2010-09-17 11:00:00,27.91,28.15,27.91,28.01,11900.0,27.5984,27.8358,27.5984,27.6973,11900.0
2010-09-17 11:30:00,28.0,28.08,27.95,27.96,11400.0,27.6874,27.7665,27.638,27.6479,11400.0
2010-09-17 12:00:00,27.99,28.02,27.95,28.01,10000.0,27.6775,27.7072,27.638,27.6973,10000.0
2010-09-17 12:30:00,28.01,28.03,27.95,28.0,15700.0,27.6973,27.7171,27.638,27.6874,15700.0
2010-09-17 13:00:00,28.0,28.03,27.89,27.99,10900.0,27.6874,27.7171,27.5787,27.6775,10900.0
2010-09-17 13:30:00,28.02,28.02,27.96,27.96,9900.0,27.7072,27.7072,27.6479,27.6479,9900.0
2010-09-17 14:00:00,27.94,28.02,27.94,28.0,7700.0,27.6281,27.7072,27.6281,27.6874,7700.0
2010-09-17 14:30:00,27.97,28.24,27.97,28.22,20700.0,27.6578,27.9248,27.6578,27.905,20700.0
2010-09-17 15:00:00,28.21,28.28,28.19,28.22,18700.0,27.8951,27.9643,27.8753,27.905,18700.0
2010-09-17 15:30:00,28.24,28.45,28.09,28.1,95400.0,27.9248,28.1324,27.7764,27.7863,95400.0
2010-09-20 09:30:00,28.31,28.31,27.54,27.67,51800.0,27.994,27.994,27.2326,27.3611,51800.0
2010-09-20 10:00:00,27.64,27.92,27.6,27.82,56900.0,27.3314,27.6083,27.2919,27.5094,56900.0
2010-09-20 10:30:00,27.78,27.89,27.62,27.83,108200.0,27.4699,27.5787,27.3117,27.5193,108200.0
2010-09-20 11:00:00,27.86,28.01,27.7,27.73,27300.0,27.549,27.6973,27.3908,27.4204,27300.0
2010-09-20 11:30:00,27.7,27.75,27.67,27.69,16300.0,27.3908,27.4402,27.3611,27.3809,16300.0
2010-09-20 12:00:00,27.69,27.71,27.6,27.61,30700.0,27.3809,27.4007,27.2919,27.3018,30700.0
2010-09-20 12:30:00,27.62,27.81,27.61,27.76,20300.0,27.3117,27.4996,27.3018,27.4501,20300.0
2010-09-20 13:00:00,27.74,27.77,27.64,27.75,12600.0,27.4303,27.46,27.3314,27.4402,12600.0
2010-09-20 13:30:00,27.73,27.77,27.71,27.73,13200.0,27.4204,27.46,27.4007,27.4204,13200.0
2010-09-20 14:00:00,27.73,27.97,27.72,27.91,16200.0,27.4204,27.6578,27.4106,27.5984,16200.0
2010-09-20 14:30:00,27.92,28.1,27.91,28.01,28900.0,27.6083,27.7863,27.5984,27.6973,28900.0
2010-09-20 15:00:00,28.01,28.18,28.0,28.13,20900.0,27.6973,27.8654,27.6874,27.816,20900.0
2010-09-20 15:30:00,28.14,28.33,28.13,28.26,65800.0,27.8259,28.0137,27.816,27.9445,65800.0
2010-09-21 09:30:00,28.35,28.74,28.35,28.69,180700.0,28.0335,28.4192,28.0335,28.3697,180700.0
2010-09-21 10:00:00,28.69,28.77,28.55,28.56,189900.0,28.3697,28.4488,28.2313,28.2412,189900.0
2010-09-21 10:30:00,28.56,28.84,28.55,28.78,73800.0,28.2412,28.5181,28.2313,28.4587,73800.0
2010-09-21 11:00:00,28.77,28.85,28.66,28.66,49200.0,28.4488,28.5279,28.3401,28.3401,49200.0
2010-09-21 11:30:00,28.67,28.67,28.5,28.53,39300.0,28.35,28.35,28.1818,28.2115,39300.0
2010-09-21 12:00:00,28.53,28.74,28.5,28.71,75400.0,28.2115,28.4192,28.1818,28.3895,75400.0
2010-09-21 12:30:00,28.72,28.74,28.65,28.72,40600.0,28.3994,28.4192,28.3302,28.3994,40600.0
2010-09-21 13:00:00,28.72,28.72,28.65,28.71,11300.0,28.3994,28.3994,28.3302,28.3895,11300.0
2010-09-21 13:30:00,28.7,28.79,28.7,28.79,21500.0,28.3796,28.4686,28.3796,28.4686,21500.0
2010-09-21 14:00:00,28.79,28.99,28.76,28.97,34000.0,28.4686,28.6664,28.4389,28.6466,34000.0
2010-09-21 14:30:00,28.97,29.47,28.92,29.26,112900.0,28.6466,29.141,28.5972,28.9334,112900.0
2010-09-21 15:00:00,29.26,29.27,28.93,28.94,58000.0,28.9334,28.9433,28.607,28.6169,58000.0
2010-09-21 15:30:00,28.97,29.31,28.78,29.1,105700.0,28.6466,28.9828,28.4587,28.7752,105700.0
2010-09-22 09:30:00,29.05,29.13,28.51,28.52,104200.0,28.7257,28.8048,28.1917,28.2016,104200.0
2010-09-22 10:00:00,28.54,28.59,28.23,28.27,97700.0,28.2214,28.2708,27.9149,27.9544,97700.0
2010-09-22 10:30:00,28.27,28.31,28.15,28.15,63300.0,27.9544,27.994,27.8358,27.8358,63300.0
2010-09-22 11:00:00,28.17,28.17,27.93,27.94,54500.0,27.8555,27.8555,27.6182,27.6281,54500.0
2010-09-22 11:30:00,27.96,27.97,27.92,27.95,27000.0,27.6479,27.6578,27.6083,27.638,27000.0
2010-09-22 12:00:00,27.96,27.98,27.93,27.94,22600.0,27.6479,27.6677,27.6182,27.6281,22600.0
2010-09-22 12:30:00,27.94,27.97,27.88,27.89,22400.0,27.6281,27.6578,27.5688,27.5787,22400.0
2010-09-22 13:00:00,27.9,27.99,27.77,27.98,36900.0,27.5885,27.6775,27.46,27.6677,36900.0
2010-09-22 13:30:00,27.97,28.12,27.97,28.11,17500.0,27.6578,27.8061,27.6578,27.7962,17500.0
2010-09-22 14:00:00,28.08,28.11,28.01,28.09,24700.0,27.7665,27.7962,27.6973,27.7764,24700.0
2010-09-22 14:30:00,28.08,28.17,28.05,28.11,29200.0,27.7665,27.8555,27.7369,27.7962,29200.0
2010-09-22 15:00:00,28.13,28.13,27.93,27.93,47100.0,27.816,27.816,27.6182,27.6182,47100.0
2010-09-22 15:30:00,27.94,27.97,27.8,27.94,56700.0,27.6281,27.6578,27.4897,27.6281,56700.0
2010-09-23 09:30:00,27.62,27.83,27.51,27.63,34700.0,27.3117,27.5193,27.2029,27.3216,34700.0
2010-09-23 10:00:00,27.64,27.8,27.61,27.71,29900.0,27.3314,27.4897,27.3018,27.4007,29900.0
2010-09-23 10:30:00,27.7,28.09,27.7,27.98,36400.0,27.3908,27.7764,27.3908,27.6677,36400.0
2010-09-23 11:00:00,27.94,28.11,27.91,28.11,27700.0,27.6281,27.7962,27.5984,27.7962,27700.0
2010-09-23 11:30:00,28.23,28.37,28.0,28.01,20600.0,27.9149,28.0533,27.6874,27.6973,20600.0
2010-09-23 12:00:00,28.02,28.02,27.95,27.96,28100.0,27.7072,27.7072,27.638,27.6479,28100.0
2010-09-23 12:30:00,27.96,28.02,27.95,28.0,16600.0,27.6479,27.7072,27.638,27.6874,16600.0
2010-09-23 13:00:00,28.01,28.05,27.91,28.01,17500.0,27.6973,27.7369,27.5984,27.6973,17500.0
2010-09-23 13:30:00,28.01,28.04,27.87,27.87,19600.0,27.6973,27.727,27.5589,27.5589,19600.0
2010-09-23 14:00:00,27.86,27.94,27.85,27.86,21700.0,27.549,27.6281,27.5391,27.549,21700.0
2010-09-23 14:30:00,27.87,27.88,27.71,27.72,43100.0,27.5589,27.5688,27.4007,27.4106,43100.0
2010-09-23 15:00:00,27.72,27.8,27.71,27.73,31000.0,27.4106,27.4897,27.4007,27.4204,31000.0
2010-09-23 15:30:00,27.73,27.74,27.56,27.64,83000.0,27.4204,27.4303,27.2523,27.3314,83000.0
2010-09-24 09:30:00,28.1,28.51,28.02,28.3,36500.0,27.7863,28.1917,27.7072,27.9841,36500.0
2010-09-24 10:00:00,28.3,28.7,28.25,28.58,43800.0,27.9841,28.3796,27.9346,28.261,43800.0
2010-09-24 10:30:00,28.57,28.73,28.35,28.7,21700.0,28.2511,28.4093,28.0335,28.3796,21700.0
2010-09-24 11:00:00,28.69,28.82,28.67,28.76,28300.0,28.3697,28.4983,28.35,28.4389,28300.0
2010-09-24 11:30:00,28.76,28.8,28.46,28.52,14900.0,28.4389,28.4785,28.1423,28.2016,14900.0
2010-09-24 12:00:00,28.47,28.71,28.47,28.69,6700.0,28.1522,28.3895,28.1522,28.3697,6700.0
2010-09-24 12:30:00,28.73,28.79,28.64,28.64,31000.0,28.4093,28.4686,28.3203,28.3203,31000.0
2010-09-24 13:00:00,28.63,28.69,28.55,28.65,45400.0,28.3104,28.3697,28.2313,28.3302,45400.0
2010-09-24 13:30:00,28.69,28.75,28.62,28.68,13500.0,28.3697,28.4291,28.3005,28.3598,13500.0
2010-09-24 14:00:00,28.69,28.81,28.62,28.81,19400.0,28.3697,28.4884,28.3005,28.4884,19400.0
2010-09-24 14:30:00,28.79,28.82,28.64,28.82,18100.0,28.4686,28.4983,28.3203,28.4983,18100.0
2010-09-24 15:00:00,28.81,28.94,28.77,28.86,30200.0,28.4884,28.6169,28.4488,28.5378,30200.0
2010-09-24 15:30:00,28.86,28.92,28.8,28.92,65000.0,28.5378,28.5972,28.4785,28.5972,65000.0
2010-09-27 09:30:00,29.02,29.16,28.77,28.79,80100.0,28.696,28.8345,28.4488,28.4686,80100.0
2010-09-27 10:00:00,28.86,28.88,28.6,28.85,40700.0,28.5378,28.5576,28.2807,28.5279,40700.0
2010-09-27 10:30:00,28.85,28.88,28.67,28.82,16900.0,28.5279,28.5576,28.35,28.4983,16900.0
2010-09-27 11:00:00,28.81,28.88,28.7,28.77,46300.0,28.4884,28.5576,28.3796,28.4488,46300.0
2010-09-27 11:30:00,28.74,28.96,28.72,28.86,27000.0,28.4192,28.6367,28.3994,28.5378,27000.0
2010-09-27 12:00:00,28.89,28.91,28.75,28.78,7000.0,28.5675,28.5873,28.4291,28.4587,7000.0
2010-09-27 12:30:00,28.8,28.85,28.77,28.79,11200.0,28.4785,28.5279,28.4488,28.4686,11200.0
2010-09-27 13:00:00,28.79,28.89,28.76,28.82,16300.0,28.4686,28.5675,28.4389,28.4983,16300.0
2010-09-27 13:30:00,28.83,28.95,28.8,28.91,33200.0,28.5082,28.6268,28.4785,28.5873,33200.0
2010-09-27 14:00:00,28.9,28.91,28.79,28.85,14000.0,28.5774,28.5873,28.4686,28.5279,14000.0
2010-09-27 14:30:00,28.86,28.89,28.79,28.8,15800.0,28.5378,28.5675,28.4686,28.4785,15800.0
2010-09-27 15:00:00,28.79,28.84,28.75,28.81,26000.0,28.4686,28.5181,28.4291,28.4884,26000.0
2010-09-27 15:30:00,28.81,28.83,28.6,28.64,35300.0,28.4884,28.5082,28.2807,28.3203,35300.0
2010-09-28 09:30:00,28.81,28.81,28.09,28.35,54900.0,28.4884,28.4884,27.7764,28.0335,54900.0
2010-09-28 10:00:00,28.35,28.55,28.19,28.45,46100.0,28.0335,28.2313,27.8753,28.1324,46100.0
2010-09-28 10:30:00,28.49,28.62,28.25,28.42,34000.0,28.172,28.3005,27.9346,28.1027,34000.0
2010-09-28 11:00:00,28.64,28.7,28.48,28.68,52500.0,28.3203,28.3796,28.1621,28.3598,52500.0
2010-09-28 11:30:00,28.66,28.94,28.6,28.76,31600.0,28.3401,28.6169,28.2807,28.4389,31600.0
2010-09-28 12:00:00,28.75,28.99,28.66,28.84,43600.0,28.4291,28.6664,28.3401,28.5181,43600.0
2010-09-28 12:30:00,28.84,28.92,28.8,28.83,39500.0,28.5181,28.5972,28.4785,28.5082,39500.0
2010-09-28 13:00:00,28.87,29.43,28.83,29.36,82200.0,28.5477,29.1015,28.5082,29.0322,82200.0
2010-09-28 13:30:00,29.35,29.4,29.21,29.37,31900.0,29.0224,29.0718,28.8839,29.0421,31900.0
2010-09-28 14:00:00,29.37,29.4,29.26,29.27,32300.0,29.0421,29.0718,28.9334,28.9433,32300.0
2010-09-28 14:30:00,29.24,29.34,29.02,29.25,31900.0,28.9136,29.0125,28.696,28.9235,31900.0
2010-09-28 15:00:00,29.24,29.33,29.11,29.27,42700.0,28.9136,29.0026,28.785,28.9433,42700.0
2010-09-28 15:30:00,29.28,29.47,29.22,29.36,77300.0,28.9531,29.141,28.8938,29.0322,77300.0
2010-09-29 09:30:00,29.39,30.19,28.96,29.93,156200.0,29.0619,29.853,28.6367,29.5959,156200.0
2010-09-29 10:00:00,29.89,29.97,29.43,29.61,54400.0,29.5563,29.6354,29.1015,29.2795,54400.0
2010-09-29 10:30:00,29.69,29.84,29.63,29.63,62100.0,29.3586,29.5069,29.2992,29.2992,62100.0
2010-09-29 11:00:00,29.62,29.72,29.51,29.63,22800.0,29.2893,29.3882,29.1806,29.2992,22800.0
2010-09-29 11:30:00,29.6,29.74,29.51,29.58,34600.0,29.2696,29.408,29.1806,29.2498,34600.0
2010-09-29 12:00:00,29.6,29.96,29.56,29.92,31000.0,29.2696,29.6256,29.23,29.586,31000.0
2010-09-29 12:30:00,29.9,29.9,29.6,29.6,7700.0,29.5662,29.5662,29.2696,29.2696,7700.0
2010-09-29 13:00:00,29.6,29.68,29.54,29.56,6700.0,29.2696,29.3487,29.2102,29.23,6700.0
2010-09-29 13:30:00,29.56,29.66,29.53,29.6,22300.0,29.23,29.3289,29.2004,29.2696,22300.0
2010-09-29 14:00:00,29.63,29.85,29.57,29.82,60600.0,29.2992,29.5168,29.2399,29.4871,60600.0
2010-09-29 14:30:00,29.82,29.9,29.77,29.88,58400.0,29.4871,29.5662,29.4377,29.5464,58400.0
2010-09-29 15:00:00,29.88,29.97,29.83,29.92,90300.0,29.5464,29.6354,29.497,29.586,90300.0
2010-09-29 15:30:00,29.94,30.0,29.77,29.82,109000.0,29.6058,29.6651,29.4377,29.4871,109000.0
2010-09-30 09:30:00,29.99,29.99,29.46,29.69,70600.0,29.6552,29.6552,29.1311,29.3586,70600.0
2010-09-30 10:00:00,29.67,29.69,29.56,29.57,30900.0,29.3388,29.3586,29.23,29.2399,30900.0
2010-09-30 10:30:00,29.56,29.69,29.5,29.51,34900.0,29.23,29.3586,29.1707,29.1806,34900.0
2010-09-30 11:00:00,29.5,29.5,29.11,29.15,41700.0,29.1707,29.1707,28.785,28.8246,41700.0
2010-09-30 11:30:00,29.15,29.44,29.11,29.25,79300.0,28.8246,29.1114,28.785,28.9235,79300.0
2010-09-30 12:00:00,29.27,29.27,29.11,29.11,19300.0,28.9433,28.9433,28.785,28.785,19300.0
2010-09-30 12:30:00,29.12,29.31,29.11,29.23,10600.0,28.7949,28.9828,28.785,28.9037,10600.0
2010-09-30 13:00:00,29.26,29.3,29.16,29.26,13300.0,28.9334,28.9729,28.8345,28.9334,13300.0
2010-09-30 13:30:00,29.23,29.24,29.11,29.11,12300.0,28.9037,28.9136,28.785,28.785,12300.0
2010-09-30 14:00:00,29.13,29.17,29.01,29.17,32200.0,28.8048,28.8444,28.6862,28.8444,32200.0
2010-09-30 14:30:00,29.18,29.39,29.12,29.3,14600.0,28.8543,29.0619,28.7949,28.9729,14600.0
2010-09-30 15:00:00,29.31,29.37,29.29,29.32,27700.0,28.9828,29.0421,28.963,28.9927,27700.0
2010-09-30 15:30:00,29.31,29.37,29.09,29.2,63800.0,28.9828,29.0421,28.7653,28.874,63800.0
2010-10-01 09:30:00,29.44,29.54,29.01,29.08,25300.0,29.1114,29.2102,28.6862,28.7554,25300.0
2010-10-01 10:00:00,29.07,29.15,28.85,28.89,38300.0,28.7455,28.8246,28.5279,28.5675,38300.0
2010-10-01 10:30:00,28.87,28.98,28.81,28.92,15400.0,28.5477,28.6565,28.4884,28.5972,15400.0
2010-10-01 11:00:00,28.9,29.02,28.81,28.93,11900.0,28.5774,28.696,28.4884,28.607,11900.0
2010-10-01 11:30:00,28.92,29.2,28.91,29.19,48200.0,28.5972,28.874,28.5873,28.8641,48200.0
2010-10-01 12:00:00,29.17,29.2,28.99,29.07,8600.0,28.8444,28.874,28.6664,28.7455,8600.0
2010-10-01 12:30:00,29.02,29.1,28.97,29.07,11400.0,28.696,28.7752,28.6466,28.7455,11400.0
2010-10-01 13:00:00,29.07,29.11,29.02,29.04,35300.0,28.7455,28.785,28.696,28.7158,35300.0
2010-10-01 13:30:00,29.03,29.03,28.85,28.99,8100.0,28.7059,28.7059,28.5279,28.6664,8100.0
2010-10-01 14:00:00,28.98,29.07,28.96,29.0,22400.0,28.6565,28.7455,28.6367,28.6763,22400.0
2010-10-01 14:30:00,29.01,29.32,29.0,29.32,17500.0,28.6862,28.9927,28.6763,28.9927,17500.0
2010-10-01 15:00:00,29.32,29.38,29.26,29.3,42900.0,28.9927,29.052,28.9334,28.9729,42900.0
2010-10-01 15:30:00,29.29,29.36,29.25,29.35,48500.0,28.963,29.0322,28.9235,29.0224,48500.0
2010-10-04 09:30:00,29.53,29.63,28.87,28.87,44300.0,29.2004,29.2992,28.5477,28.5477,44300.0
2010-10-04 10:00:00,28.9,29.07,28.76,28.77,38600.0,28.5774,28.7455,28.4389,28.4488,38600.0
2010-10-04 10:30:00,28.76,28.87,28.53,28.55,28900.0,28.4389,28.5477,28.2115,28.2313,28900.0
2010-10-04 11:00:00,28.57,28.57,28.32,28.51,37000.0,28.2511,28.2511,28.0039,28.1917,37000.0
2010-10-04 11:30:00,28.48,28.61,28.44,28.48,77500.0,28.1621,28.2906,28.1225,28.1621,77500.0
2010-10-04 12:00:00,28.48,28.6,28.45,28.54,42400.0,28.1621,28.2807,28.1324,28.2214,42400.0
2010-10-04 12:30:00,28.54,28.57,28.46,28.51,14700.0,28.2214,28.2511,28.1423,28.1917,14700.0
2010-10-04 13:00:00,28.51,28.71,28.49,28.5,39700.0,28.1917,28.3895,28.172,28.1818,39700.0
2010-10-04 13:30:00,28.5,28.5,28.41,28.43,27900.0,28.1818,28.1818,28.0929,28.1126,27900.0
2010-10-04 14:00:00,28.45,28.47,28.37,28.45,24400.0,28.1324,28.1522,28.0533,28.1324,24400.0
2010-10-04 14:30:00,28.43,28.48,28.37,28.39,22000.0,28.1126,28.1621,28.0533,28.0731,22000.0
2010-10-04 15:00:00,28.41,28.55,28.33,28.37,44900.0,28.0929,28.2313,28.0137,28.0533,44900.0
2010-10-04 15:30:00,28.38,28.45,28.26,28.41,110000.0,28.0632,28.1324,27.9445,28.0929,110000.0
2010-10-05 09:30:00,28.79,29.16,28.47,28.65,10500.0,28.4686,28.8345,28.1522,28.3302,10500.0
2010-10-05 10:00:00,28.69,28.97,28.54,28.93,46400.0,28.3697,28.6466,28.2214,28.607,46400.0
2010-10-05 10:30:00,28.94,29.31,28.91,29.16,34700.0,28.6169,28.9828,28.5873,28.8345,34700.0
2010-10-05 11:00:00,29.17,29.21,29.04,29.1,21500.0,28.8444,28.8839,28.7158,28.7752,21500.0
2010-10-05 11:30:00,29.1,29.26,29.1,29.15,14700.0,28.7752,28.9334,28.7752,28.8246,14700.0
2010-10-05 12:00:00,29.12,29.16,29.06,29.13,17600.0,28.7949,28.8345,28.7356,28.8048,17600.0
2010-10-05 12:30:00,29.13,29.19,29.03,29.13,35800.0,28.8048,28.8641,28.7059,28.8048,35800.0
2010-10-05 13:00:00,29.12,29.19,29.06,29.11,25600.0,28.7949,28.8641,28.7356,28.785,25600.0
2010-10-05 13:30:00,29.13,29.18,28.94,29.03,18600.0,28.8048,28.8543,28.6169,28.7059,18600.0
2010-10-05 14:00:00,29.0,29.06,28.91,28.93,34700.0,28.6763,28.7356,28.5873,28.607,34700.0
2010-10-05 14:30:00,28.97,28.99,28.87,28.91,21800.0,28.6466,28.6664,28.5477,28.5873,21800.0
2010-10-05 15:00:00,28.93,28.95,28.83,28.92,31200.0,28.607,28.6268,28.5082,28.5972,31200.0
2010-10-05 15:30:00,28.92,28.92,28.62,28.67,97400.0,28.5972,28.5972,28.3005,28.35,97400.0
2010-10-06 09:30:00,28.67,28.94,28.52,28.63,33200.0,28.35,28.6169,28.2016,28.3104,33200.0
2010-10-06 10:00:00,28.65,28.69,28.21,28.27,42700.0,28.3302,28.3697,27.8951,27.9544,42700.0
2010-10-06 10:30:00,28.29,28.31,28.05,28.22,33000.0,27.9742,27.994,27.7369,27.905,33000.0
2010-10-06 11:00:00,28.29,28.41,28.2,28.36,11900.0,27.9742,28.0929,27.8852,28.0434,11900.0
2010-10-06 11:30:00,28.35,28.65,28.35,28.57,25800.0,28.0335,28.3302,28.0335,28.2511,25800.0
2010-10-06 12:00:00,28.59,28.62,28.41,28.46,43400.0,28.2708,28.3005,28.0929,28.1423,43400.0
2010-10-06 12:30:00,28.44,28.47,28.27,28.34,11000.0,28.1225,28.1522,27.9544,28.0236,11000.0
2010-10-06 13:00:00,28.29,28.31,28.14,28.31,37200.0,27.9742,27.994,27.8259,27.994,37200.0
2010-10-06 13:30:00,28.3,28.34,28.21,28.32,14000.0,27.9841,28.0236,27.8951,28.0039,14000.0
2010-10-06 14:00:00,28.32,28.32,28.18,28.25,27200.0,28.0039,28.0039,27.8654,27.9346,27200.0
2010-10-06 14:30:00,28.26,28.33,28.21,28.22,38100.0,27.9445,28.0137,27.8951,27.905,38100.0
2010-10-06 15:00:00,28.23,28.32,28.19,28.26,36300.0,27.9149,28.0039,27.8753,27.9445,36300.0
2010-10-06 15:30:00,28.25,28.32,28.17,28.28,98100.0,27.9346,28.0039,27.8555,27.9643,98100.0
2010-10-07 09:30:00,28.6,28.86,28.53,28.55,47700.0,28.2807,28.5378,28.2115,28.2313,47700.0
2010-10-07 10:00:00,28.53,28.53,28.26,28.35,64400.0,28.2115,28.2115,27.9445,28.0335,64400.0
2010-10-07 10:30:00,28.38,28.4,28.24,28.29,55900.0,28.0632,28.083,27.9248,27.9742,55900.0
2010-10-07 11:00:00,28.3,28.3,28.18,28.28,49100.0,27.9841,27.9841,27.8654,27.9643,49100.0
2010-10-07 11:30:00,28.27,28.35,28.17,28.22,55000.0,27.9544,28.0335,27.8555,27.905,55000.0
2010-10-07 12:00:00,28.22,28.22,27.89,27.9,61000.0,27.905,27.905,27.5787,27.5885,61000.0
2010-10-07 12:30:00,27.89,28.11,27.76,28.07,32500.0,27.5787,27.7962,27.4501,27.7566,32500.0
2010-10-07 13:00:00,28.09,28.21,28.02,28.08,20100.0,27.7764,27.8951,27.7072,27.7665,20100.0
2010-10-07 13:30:00,28.07,28.22,27.99,28.13,29900.0,27.7566,27.905,27.6775,27.816,29900.0
2010-10-07 14:00:00,28.15,28.21,28.07,28.14,42100.0,27.8358,27.8951,27.7566,27.8259,42100.0
2010-10-07 14:30:00,28.13,28.19,28.08,28.18,62400.0,27.816,27.8753,27.7665,27.8654,62400.0
2010-10-07 15:00:00,28.19,28.55,28.13,28.45,142100.0,27.8753,28.2313,27.816,28.1324,142100.0
2010-10-07 15:30:00,28.46,28.61,28.43,28.53,96200.0,28.1423,28.2906,28.1126,28.2115,96200.0
2010-10-08 09:30:00,28.59,29.0,28.57,28.95,17400.0,28.2708,28.6763,28.2511,28.6268,17400.0
2010-10-08 10:00:00,28.96,29.11,28.7,28.76,38900.0,28.6367,28.785,28.3796,28.4389,38900.0
2010-10-08 10:30:00,28.71,28.88,28.71,28.77,26600.0,28.3895,28.5576,28.3895,28.4488,26600.0
2010-10-08 11:00:00,28.8,28.9,28.71,28.9,9800.0,28.4785,28.5774,28.3895,28.5774,9800.0
2010-10-08 11:30:00,28.92,28.94,28.78,28.82,29200.0,28.5972,28.6169,28.4587,28.4983,29200.0
2010-10-08 12:00:00,28.83,28.84,28.71,28.79,15700.0,28.5082,28.5181,28.3895,28.4686,15700.0
2010-10-08 12:30:00,28.78,28.92,28.77,28.89,14600.0,28.4587,28.5972,28.4488,28.5675,14600.0
2010-10-08 13:00:00,28.91,28.99,28.88,28.95,22400.0,28.5873,28.6664,28.5576,28.6268,22400.0
2010-10-08 13:30:00,28.95,28.99,28.9,28.93,34300.0,28.6268,28.6664,28.5774,28.607,34300.0
2010-10-08 14:00:00,28.92,28.98,28.88,28.9,20400.0,28.5972,28.6565,28.5576,28.5774,20400.0
2010-10-08 14:30:00,28.91,29.02,28.9,28.94,24900.0,28.5873,28.696,28.5774,28.6169,24900.0
2010-10-08 15:00:00,28.95,29.02,28.89,28.94,41900.0,28.6268,28.696,28.5675,28.6169,41900.0
2010-10-08 15:30:00,28.92,29.04,28.89,28.94,62000.0,28.5972,28.7158,28.5675,28.6169,62000.0
2010-10-11 09:30:00,28.82,28.88,28.7,28.83,14400.0,28.4983,28.5576,28.3796,28.5082,14400.0
2010-10-11 10:00:00,28.79,28.93,28.79,28.84,16700.0,28.4686,28.607,28.4686,28.5181,16700.0
2010-10-11 10:30:00,28.85,28.94,28.52,28.7,13100.0,28.5279,28.6169,28.2016,28.3796,13100.0
2010-10-11 11:00:00,28.68,28.81,28.58,28.77,8500.0,28.3598,28.4884,28.261,28.4488,8500.0
2010-10-11 11:30:00,28.79,29.01,28.76,28.9,11600.0,28.4686,28.6862,28.4389,28.5774,11600.0
2010-10-11 12:00:00,28.89,28.93,28.84,28.91,5500.0,28.5675,28.607,28.5181,28.5873,5500.0
2010-10-11 12:30:00,28.89,29.11,28.87,29.11,7400.0,28.5675,28.785,28.5477,28.785,7400.0
2010-10-11 13:00:00,29.1,29.19,29.09,29.13,7000.0,28.7752,28.8641,28.7653,28.8048,7000.0
2010-10-11 13:30:00,29.12,29.13,29.07,29.07,6300.0,28.7949,28.8048,28.7455,28.7455,6300.0
2010-10-11 14:00:00,29.08,29.13,29.05,29.13,63700.0,28.7554,28.8048,28.7257,28.8048,63700.0
2010-10-11 14:30:00,29.13,29.25,29.08,29.24,21900.0,28.8048,28.9235,28.7554,28.9136,21900.0
2010-10-11 15:00:00,29.23,29.24,29.08,29.08,20300.0,28.9037,28.9136,28.7554,28.7554,20300.0
2010-10-11 15:30:00,29.08,29.14,28.97,29.02,26500.0,28.7554,28.8147,28.6466,28.696,26500.0
2010-10-12 09:30:00,28.86,29.1,28.8,29.1,40400.0,28.5378,28.7752,28.4785,28.7752,40400.0
2010-10-12 10:00:00,29.08,29.68,28.85,29.34,558600.0,28.7554,29.3487,28.5279,29.0125,558600.0
2010-10-12 10:30:00,29.39,29.53,29.32,29.53,69700.0,29.0619,29.2004,28.9927,29.2004,69700.0
2010-10-12 11:00:00,29.56,30.0,29.54,29.97,132900.0,29.23,29.6651,29.2102,29.6354,132900.0
2010-10-12 11:30:00,29.96,30.2,29.9,30.11,177900.0,29.6256,29.8629,29.5662,29.7739,177900.0
2010-10-12 12:00:00,30.14,30.24,30.01,30.1,36400.0,29.8035,29.9024,29.675,29.764,36400.0
2010-10-12 12:30:00,30.14,30.4,30.11,30.4,50300.0,29.8035,30.0606,29.7739,30.0606,50300.0
2010-10-12 13:00:00,30.39,30.5,30.26,30.43,58900.0,30.0508,30.1595,29.9222,30.0903,58900.0
2010-10-12 13:30:00,30.41,30.66,30.37,30.46,39900.0,30.0705,30.3177,30.031,30.12,39900.0
2010-10-12 14:00:00,30.45,30.66,30.43,30.61,73300.0,30.1101,30.3177,30.0903,30.2683,73300.0
2010-10-12 14:30:00,30.63,30.9,30.53,30.89,102100.0,30.2881,30.5551,30.1892,30.5452,102100.0
2010-10-12 15:00:00,30.89,31.0,30.67,30.97,77200.0,30.5452,30.6539,30.3276,30.6243,77200.0
2010-10-12 15:30:00,30.95,31.0,30.77,30.9,108500.0,30.6045,30.6539,30.4265,30.5551,108500.0
2010-10-13 09:30:00,31.0,31.56,30.92,31.41,149400.0,30.6539,31.2077,30.5748,31.0594,149400.0
2010-10-13 10:00:00,31.41,31.54,30.56,30.82,168600.0,31.0594,31.1879,30.2189,30.4759,168600.0
2010-10-13 10:30:00,30.83,30.84,30.47,30.53,38400.0,30.4858,30.4957,30.1299,30.1892,38400.0
2010-10-13 11:00:00,30.54,30.73,30.33,30.37,29700.0,30.1991,30.387,29.9914,30.031,29700.0
2010-10-13 11:30:00,30.37,30.56,30.37,30.56,21800.0,30.031,30.2189,30.031,30.2189,21800.0
2010-10-13 12:00:00,30.56,30.81,30.56,30.78,26900.0,30.2189,30.4661,30.2189,30.4364,26900.0
2010-10-13 12:30:00,30.78,30.8,30.59,30.61,40600.0,30.4364,30.4562,30.2485,30.2683,40600.0
2010-10-13 13:00:00,30.61,30.8,30.61,30.76,73900.0,30.2683,30.4562,30.2683,30.4166,73900.0
2010-10-13 13:30:00,30.76,30.88,30.73,30.76,33600.0,30.4166,30.5353,30.387,30.4166,33600.0
2010-10-13 14:00:00,30.74,31.13,30.74,30.96,24300.0,30.3968,30.7825,30.3968,30.6144,24300.0
2010-10-13 14:30:00,30.96,30.99,30.81,30.99,22600.0,30.6144,30.6441,30.4661,30.6441,22600.0
2010-10-13 15:00:00,31.0,31.02,30.82,30.93,44100.0,30.6539,30.6737,30.4759,30.5847,44100.0
2010-10-13 15:30:00,30.86,30.94,30.81,30.87,95300.0,30.5155,30.5946,30.4661,30.5254,95300.0
2010-10-14 09:30:00,30.33,30.51,29.61,30.07,118800.0,29.9914,30.1694,29.2795,29.7343,118800.0
2010-10-14 10:00:00,30.05,30.14,29.92,29.98,56300.0,29.7145,29.8035,29.586,29.6453,56300.0
2010-10-14 10:30:00,29.99,30.0,29.95,29.96,42300.0,29.6552,29.6651,29.6157,29.6256,42300.0
2010-10-14 11:00:00,29.95,29.98,29.84,29.96,22700.0,29.6157,29.6453,29.5069,29.6256,22700.0
2010-10-14 11:30:00,29.96,30.0,29.9,29.93,122700.0,29.6256,29.6651,29.5662,29.5959,122700.0
2010-10-14 12:00:00,29.93,29.95,29.8,29.82,21100.0,29.5959,29.6157,29.4673,29.4871,21100.0
2010-10-14 12:30:00,29.82,30.0,29.8,29.98,22300.0,29.4871,29.6651,29.4673,29.6453,22300.0
2010-10-14 13:00:00,30.0,30.11,30.0,30.11,23000.0,29.6651,29.7739,29.6651,29.7739,23000.0
2010-10-14 13:30:00,30.08,30.25,30.08,30.24,25300.0,29.7442,29.9123,29.7442,29.9024,25300.0
2010-10-14 14:00:00,30.24,30.24,30.16,30.19,34900.0,29.9024,29.9024,29.8233,29.853,34900.0
2010-10-14 14:30:00,30.21,30.32,30.18,30.25,32000.0,29.8728,29.9815,29.8431,29.9123,32000.0
2010-10-14 15:00:00,30.23,30.39,30.2,30.37,39900.0,29.8925,30.0508,29.8629,30.031,39900.0
2010-10-14 15:30:00,30.38,30.47,30.27,30.43,109200.0,30.0409,30.1299,29.9321,30.0903,109200.0
2010-10-15 09:30:00,30.78,30.86,30.23,30.23,65800.0,30.4364,30.5155,29.8925,29.8925,65800.0
2010-10-15 10:00:00,30.24,30.48,30.23,30.4,56500.0,29.9024,30.1397,29.8925,30.0606,56500.0
2010-10-15 10:30:00,30.45,30.59,30.36,30.5,26700.0,30.1101,30.2485,30.0211,30.1595,26700.0
2010-10-15 11:00:00,30.5,30.72,30.46,30.66,23900.0,30.1595,30.3771,30.12,30.3177,23900.0
2010-10-15 11:30:00,30.68,30.85,30.35,30.35,46300.0,30.3375,30.5056,30.0112,30.0112,46300.0
2010-10-15 12:00:00,30.37,30.54,30.34,30.51,16400.0,30.031,30.1991,30.0013,30.1694,16400.0
2010-10-15 12:30:00,30.5,30.54,30.42,30.48,15400.0,30.1595,30.1991,30.0804,30.1397,15400.0
2010-10-15 13:00:00,30.48,30.6,30.47,30.56,8500.0,30.1397,30.2584,30.1299,30.2189,8500.0
2010-10-15 13:30:00,30.58,30.65,30.55,30.58,9200.0,30.2386,30.3078,30.209,30.2386,9200.0
2010-10-15 14:00:00,30.56,30.92,30.51,30.92,32900.0,30.2189,30.5748,30.1694,30.5748,32900.0
2010-10-15 14:30:00,30.9,31.01,30.87,31.0,51900.0,30.5551,30.6638,30.5254,30.6539,51900.0
2010-10-15 15:00:00,31.0,31.0,30.89,30.91,23200.0,30.6539,30.6539,30.5452,30.5649,23200.0
2010-10-15 15:30:00,30.9,31.05,30.89,30.98,69600.0,30.5551,30.7034,30.5452,30.6342,69600.0
2010-10-18 09:30:00,31.18,31.52,31.1,31.46,45800.0,30.8319,31.1681,30.7528,31.1088,45800.0
2010-10-18 10:00:00,31.43,31.55,31.39,31.46,36700.0,31.0791,31.1978,31.0396,31.1088,36700.0
2010-10-18 10:30:00,31.45,31.64,31.41,31.62,21800.0,31.0989,31.2868,31.0594,31.267,21800.0
2010-10-18 11:00:00,31.6,31.61,31.34,31.5,61400.0,31.2472,31.2571,30.9901,31.1484,61400.0
2010-10-18 11:30:00,31.51,31.57,31.41,31.46,98100.0,31.1582,31.2176,31.0594,31.1088,98100.0
2010-10-18 12:00:00,31.47,31.6,31.4,31.47,26400.0,31.1187,31.2472,31.0495,31.1187,26400.0
2010-10-18 12:30:00,31.5,31.59,31.36,31.55,16600.0,31.1484,31.2374,31.0099,31.1978,16600.0
2010-10-18 13:00:00,31.57,31.73,31.47,31.66,34000.0,31.2176,31.3758,31.1187,31.3066,34000.0
2010-10-18 13:30:00,31.64,31.65,31.49,31.5,17100.0,31.2868,31.2967,31.1385,31.1484,17100.0
2010-10-18 14:00:00,31.5,31.56,31.49,31.49,26300.0,31.1484,31.2077,31.1385,31.1385,26300.0
2010-10-18 14:30:00,31.49,31.56,31.49,31.52,18400.0,31.1385,31.2077,31.1385,31.1681,18400.0
2010-10-18 15:00:00,31.53,31.65,31.52,31.53,30100.0,31.178,31.2967,31.1681,31.178,30100.0
2010-10-18 15:30:00,31.53,31.67,31.52,31.65,54300.0,31.178,31.3165,31.1681,31.2967,54300.0
2010-10-19 09:30:00,31.16,31.3,31.02,31.11,28900.0,30.8122,30.9506,30.6737,30.7627,28900.0
2010-10-19 10:00:00,31.13,31.65,31.13,31.52,60900.0,30.7825,31.2967,30.7825,31.1681,60900.0
2010-10-19 10:30:00,31.55,31.61,31.31,31.36,22800.0,31.1978,31.2571,30.9605,31.0099,22800.0
2010-10-19 11:00:00,31.36,31.54,31.26,31.28,44700.0,31.0099,31.1879,30.911,30.9308,44700.0
2010-10-19 11:30:00,31.29,31.57,31.23,31.54,33200.0,30.9407,31.2176,30.8814,31.1879,33200.0
2010-10-19 12:00:00,31.49,31.54,31.19,31.19,9400.0,31.1385,31.1879,30.8418,30.8418,9400.0
2010-10-19 12:30:00,31.16,31.18,31.04,31.12,19600.0,30.8122,30.8319,30.6935,30.7726,19600.0
2010-10-19 13:00:00,31.12,31.2,30.92,30.92,14800.0,30.7726,30.8517,30.5748,30.5748,14800.0
2010-10-19 13:30:00,30.93,31.0,30.79,30.82,41700.0,30.5847,30.6539,30.4463,30.4759,41700.0
2010-10-19 14:00:00,30.81,30.91,30.64,30.75,40700.0,30.4661,30.5649,30.298,30.4067,40700.0
2010-10-19 14:30:00,30.75,30.82,30.63,30.67,26500.0,30.4067,30.4759,30.2881,30.3276,26500.0
2010-10-19 15:00:00,30.68,30.69,30.52,30.58,41700.0,30.3375,30.3474,30.1793,30.2386,41700.0
2010-10-19 15:30:00,30.57,30.83,30.57,30.81,65300.0,30.2287,30.4858,30.2287,30.4661,65300.0
2010-10-20 09:30:00,30.89,31.33,30.89,31.06,41000.0,30.5452,30.9803,30.5452,30.7133,41000.0
2010-10-20 10:00:00,30.97,31.06,30.87,30.99,15900.0,30.6243,30.7133,30.5254,30.6441,15900.0
2010-10-20 10:30:00,30.97,31.33,30.97,31.22,23600.0,30.6243,30.9803,30.6243,30.8715,23600.0
2010-10-20 11:00:00,31.22,31.32,31.16,31.31,19400.0,30.8715,30.9704,30.8122,30.9605,19400.0
2010-10-20 11:30:00,31.33,31.38,31.31,31.37,13900.0,30.9803,31.0297,30.9605,31.0198,13900.0
2010-10-20 12:00:00,31.34,31.47,31.3,31.35,16200.0,30.9901,31.1187,30.9506,31.0,16200.0
2010-10-20 12:30:00,31.35,31.35,31.05,31.1,30300.0,31.0,31.0,30.7034,30.7528,30300.0
2010-10-20 13:00:00,31.1,31.32,31.09,31.13,9300.0,30.7528,30.9704,30.7429,30.7825,9300.0
2010-10-20 13:30:00,31.12,31.16,30.95,30.99,15900.0,30.7726,30.8122,30.6045,30.6441,15900.0
2010-10-20 14:00:00,30.98,31.02,30.83,30.91,22000.0,30.6342,30.6737,30.4858,30.5649,22000.0
2010-10-20 14:30:00,30.9,31.04,30.82,30.88,15900.0,30.5551,30.6935,30.4759,30.5353,15900.0
2010-10-20 15:00:00,30.91,30.94,30.78,30.87,14800.0,30.5649,30.5946,30.4364,30.5254,14800.0
2010-10-20 15:30:00,30.86,30.86,30.64,30.71,58900.0,30.5155,30.5155,30.298,30.3672,58900.0
2010-10-21 09:30:00,30.85,31.35,30.82,31.32,26700.0,30.5056,31.0,30.4759,30.9704,26700.0
2010-10-21 10:00:00,31.32,31.58,31.2,31.35,18500.0,30.9704,31.2275,30.8517,31.0,18500.0
2010-10-21 10:30:00,31.37,31.43,31.28,31.38,11900.0,31.0198,31.0791,30.9308,31.0297,11900.0
2010-10-21 11:00:00,31.39,31.44,31.21,31.29,47000.0,31.0396,31.089,30.8616,30.9407,47000.0
2010-10-21 11:30:00,31.26,31.3,30.85,31.3,16800.0,30.911,30.9506,30.5056,30.9506,16800.0
2010-10-21 12:00:00,31.25,31.27,31.11,31.21,7600.0,30.9011,30.9209,30.7627,30.8616,7600.0
2010-10-21 12:30:00,31.27,31.3,30.77,30.87,18600.0,30.9209,30.9506,30.4265,30.5254,18600.0
2010-10-21 13:00:00,30.87,31.0,30.84,30.89,12200.0,30.5254,30.6539,30.4957,30.5452,12200.0
2010-10-21 13:30:00,30.9,30.94,30.61,30.66,20500.0,30.5551,30.5946,30.2683,30.3177,20500.0
2010-10-21 14:00:00,30.62,30.83,30.62,30.83,19300.0,30.2782,30.4858,30.2782,30.4858,19300.0
2010-10-21 14:30:00,30.84,30.87,30.75,30.82,17600.0,30.4957,30.5254,30.4067,30.4759,17600.0
2010-10-21 15:00:00,30.81,31.08,30.77,31.02,31400.0,30.4661,30.733,30.4265,30.6737,31400.0
2010-10-21 15:30:00,31.0,31.08,30.81,30.89,23500.0,30.6539,30.733,30.4661,30.5452,23500.0
2010-10-22 09:30:00,30.92,31.17,30.62,30.63,35300.0,30.5748,30.822,30.2782,30.2881,35300.0
2010-10-22 10:00:00,30.62,30.72,30.5,30.65,31700.0,30.2782,30.3771,30.1595,30.3078,31700.0
2010-10-22 10:30:00,30.7,31.0,30.67,30.96,32200.0,30.3573,30.6539,30.3276,30.6144,32200.0
2010-10-22 11:00:00,30.9,30.92,30.79,30.91,6300.0,30.5551,30.5748,30.4463,30.5649,6300.0
2010-10-22 11:30:00,30.89,31.04,30.84,30.9,4200.0,30.5452,30.6935,30.4957,30.5551,4200.0
2010-10-22 12:00:00,30.88,31.17,30.88,31.17,5800.0,30.5353,30.822,30.5353,30.822,5800.0
2010-10-22 12:30:00,31.17,31.22,31.02,31.09,5600.0,30.822,30.8715,30.6737,30.7429,5600.0
2010-10-22 13:00:00,31.09,31.12,30.97,31.06,9600.0,30.7429,30.7726,30.6243,30.7133,9600.0
2010-10-22 13:30:00,31.05,31.08,31.01,31.01,2300.0,30.7034,30.733,30.6638,30.6638,2300.0
2010-10-22 14:00:00,31.02,31.17,31.01,31.14,5100.0,30.6737,30.822,30.6638,30.7924,5100.0
2010-10-22 14:30:00,31.14,31.14,30.95,31.02,15000.0,30.7924,30.7924,30.6045,30.6737,15000.0
2010-10-22 15:00:00,31.0,31.02,30.95,31.0,30800.0,30.6539,30.6737,30.6045,30.6539,30800.0
2010-10-22 15:30:00,31.0,31.1,30.99,31.04,25700.0,30.6539,30.7528,30.6441,30.6935,25700.0
2010-10-25 09:30:00,31.23,32.25,31.19,32.18,57600.0,30.8814,31.89,30.8418,31.8208,57600.0
2010-10-25 10:00:00,32.21,32.5,32.12,32.15,47200.0,31.8504,32.1372,31.7614,31.7911,47200.0
2010-10-25 10:30:00,32.15,32.21,31.88,32.02,29500.0,31.7911,31.8504,31.5241,31.6626,29500.0
2010-10-25 11:00:00,32.03,32.08,32.02,32.08,20500.0,31.6724,31.7219,31.6626,31.7219,20500.0
2010-10-25 11:30:00,32.08,32.13,32.06,32.1,15000.0,31.7219,31.7713,31.7021,31.7417,15000.0
2010-10-25 12:00:00,32.08,32.1,32.03,32.05,28100.0,31.7219,31.7417,31.6724,31.6922,28100.0
2010-10-25 12:30:00,32.04,32.21,32.04,32.21,55800.0,31.6823,31.8504,31.6823,31.8504,55800.0
2010-10-25 13:00:00,32.21,32.26,32.13,32.23,19000.0,31.8504,31.8999,31.7713,31.8702,19000.0
2010-10-25 13:30:00,32.24,32.35,32.15,32.19,38300.0,31.8801,31.9889,31.7911,31.8307,38300.0
2010-10-25 14:00:00,32.21,32.24,32.19,32.22,10200.0,31.8504,31.8801,31.8307,31.8603,10200.0
2010-10-25 14:30:00,32.23,32.25,32.08,32.1,29800.0,31.8702,31.89,31.7219,31.7417,29800.0
2010-10-25 15:00:00,32.11,32.33,32.11,32.29,18600.0,31.7515,31.9691,31.7515,31.9295,18600.0
2010-10-25 15:30:00,32.29,32.33,32.08,32.08,51300.0,31.9295,31.9691,31.7219,31.7219,51300.0
2010-10-26 09:30:00,31.83,32.06,31.62,31.99,58800.0,31.4747,31.7021,31.267,31.6329,58800.0
2010-10-26 10:00:00,31.99,32.4,31.99,32.3,21400.0,31.6329,32.0383,31.6329,31.9394,21400.0
2010-10-26 10:30:00,32.3,32.34,32.01,32.34,13600.0,31.9394,31.979,31.6527,31.979,13600.0
2010-10-26 11:00:00,32.35,32.5,32.15,32.42,15500.0,31.9889,32.1372,31.7911,32.0581,15500.0
2010-10-26 11:30:00,32.43,32.48,32.33,32.47,25500.0,32.068,32.1174,31.9691,32.1075,25500.0
2010-10-26 12:00:00,32.48,32.49,32.35,32.47,13500.0,32.1174,32.1273,31.9889,32.1075,13500.0
2010-10-26 12:30:00,32.46,32.48,32.38,32.46,10700.0,32.0976,32.1174,32.0185,32.0976,10700.0
2010-10-26 13:00:00,32.47,32.68,32.45,32.51,36200.0,32.1075,32.3152,32.0878,32.1471,36200.0
2010-10-26 13:30:00,32.52,32.61,32.35,32.35,14300.0,32.157,32.246,31.9889,31.9889,14300.0
2010-10-26 14:00:00,32.33,32.44,32.3,32.39,13100.0,31.9691,32.0779,31.9394,32.0284,13100.0
2010-10-26 14:30:00,32.37,32.41,32.34,32.39,13200.0,32.0086,32.0482,31.979,32.0284,13200.0
2010-10-26 15:00:00,32.36,32.49,32.31,32.37,39100.0,31.9988,32.1273,31.9493,32.0086,39100.0
2010-10-26 15:30:00,32.36,32.47,32.33,32.33,30200.0,31.9988,32.1075,31.9691,31.9691,30200.0
2010-10-27 09:30:00,32.25,32.25,31.93,32.14,26800.0,31.89,31.89,31.5736,31.7812,26800.0
2010-10-27 10:00:00,32.16,32.23,31.88,31.91,43900.0,31.801,31.8702,31.5241,31.5538,43900.0
2010-10-27 10:30:00,31.87,32.03,31.87,31.89,24100.0,31.5142,31.6724,31.5142,31.534,24100.0
2010-10-27 11:00:00,31.85,31.85,31.6,31.62,24100.0,31.4945,31.4945,31.2472,31.267,24100.0
2010-10-27 11:30:00,31.6,31.73,31.58,31.69,10100.0,31.2472,31.3758,31.2275,31.3362,10100.0
2010-10-27 12:00:00,31.68,31.73,31.63,31.65,7900.0,31.3263,31.3758,31.2769,31.2967,7900.0
2010-10-27 12:30:00,31.66,31.66,31.37,31.51,22100.0,31.3066,31.3066,31.0198,31.1582,22100.0
2010-10-27 13:00:00,31.53,31.65,31.44,31.58,40900.0,31.178,31.2967,31.089,31.2275,40900.0
2010-10-27 13:30:00,31.58,31.62,31.5,31.58,24100.0,31.2275,31.267,31.1484,31.2275,24100.0
2010-10-27 14:00:00,31.57,31.61,31.49,31.5,20400.0,31.2176,31.2571,31.1385,31.1484,20400.0
2010-10-27 14:30:00,31.5,31.61,31.46,31.51,25900.0,31.1484,31.2571,31.1088,31.1582,25900.0
2010-10-27 15:00:00,31.51,31.63,31.49,31.5,99100.0,31.1582,31.2769,31.1385,31.1484,99100.0
2010-10-27 15:30:00,31.51,31.64,31.51,31.62,68200.0,31.1582,31.2868,31.1582,31.267,68200.0
2010-10-28 09:30:00,31.7,32.03,31.39,31.51,41300.0,31.3461,31.6724,31.0396,31.1582,41300.0
2010-10-28 10:00:00,31.51,31.6,31.26,31.3,23400.0,31.1582,31.2472,30.911,30.9506,23400.0
2010-10-28 10:30:00,31.26,31.41,31.16,31.21,34700.0,30.911,31.0594,30.8122,30.8616,34700.0
2010-10-28 11:00:00,31.18,31.21,31.02,31.13,22200.0,30.8319,30.8616,30.6737,30.7825,22200.0
2010-10-28 11:30:00,31.1,31.19,31.1,31.16,10300.0,30.7528,30.8418,30.7528,30.8122,10300.0
2010-10-28 12:00:00,31.15,31.27,31.02,31.08,20800.0,30.8023,30.9209,30.6737,30.733,20800.0
2010-10-28 12:30:00,31.08,31.17,31.02,31.05,15000.0,30.733,30.822,30.6737,30.7034,15000.0
2010-10-28 13:00:00,31.03,31.23,31.01,31.22,24000.0,30.6836,30.8814,30.6638,30.8715,24000.0
2010-10-28 13:30:00,31.22,31.24,31.03,31.13,16300.0,30.8715,30.8913,30.6836,30.7825,16300.0
2010-10-28 14:00:00,31.12,31.18,31.01,31.03,19000.0,30.7726,30.8319,30.6638,30.6836,19000.0
2010-10-28 14:30:00,31.04,31.13,31.01,31.09,25500.0,30.6935,30.7825,30.6638,30.7429,25500.0
2010-10-28 15:00:00,31.08,31.21,31.01,31.05,35600.0,30.733,30.8616,30.6638,30.7034,35600.0
2010-10-28 15:30:00,31.05,31.26,31.04,31.17,50200.0,30.7034,30.911,30.6935,30.822,50200.0
2010-10-29 09:30:00,31.0,31.01,30.76,30.81,29700.0,30.6539,30.6638,30.4166,30.4661,29700.0
2010-10-29 10:00:00,30.82,31.21,30.8,31.17,26200.0,30.4759,30.8616,30.4562,30.822,26200.0
2010-10-29 10:30:00,31.14,31.14,30.76,30.86,14300.0,30.7924,30.7924,30.4166,30.5155,14300.0
2010-10-29 11:00:00,30.87,30.96,30.76,30.84,12600.0,30.5254,30.6144,30.4166,30.4957,12600.0
2010-10-29 11:30:00,30.86,31.0,30.76,30.96,18400.0,30.5155,30.6539,30.4166,30.6144,18400.0
2010-10-29 12:00:00,30.97,31.01,30.86,30.96,12500.0,30.6243,30.6638,30.5155,30.6144,12500.0
2010-10-29 12:30:00,30.92,31.02,30.85,31.02,15800.0,30.5748,30.6737,30.5056,30.6737,15800.0
2010-10-29 13:00:00,31.01,31.08,30.92,31.07,14700.0,30.6638,30.733,30.5748,30.7232,14700.0
2010-10-29 13:30:00,31.1,31.13,30.97,31.0,18800.0,30.7528,30.7825,30.6243,30.6539,18800.0
2010-10-29 14:00:00,31.0,31.05,30.99,31.03,24800.0,30.6539,30.7034,30.6441,30.6836,24800.0
2010-10-29 14:30:00,31.02,31.06,30.93,30.98,20700.0,30.6737,30.7133,30.5847,30.6342,20700.0
2010-10-29 15:00:00,30.97,31.03,30.92,31.0,17800.0,30.6243,30.6836,30.5748,30.6539,17800.0
2010-10-29 15:30:00,30.99,31.01,30.68,30.69,116500.0,30.6441,30.6638,30.3375,30.3474,116500.0
2010-11-01 09:30:00,30.68,31.36,30.4,30.51,87300.0,30.3375,31.0099,30.0606,30.1694,87300.0
2010-11-01 10:00:00,30.57,31.11,30.57,30.91,75700.0,30.2287,30.7627,30.2287,30.5649,75700.0
2010-11-01 10:30:00,30.95,31.27,30.85,30.95,46700.0,30.6045,30.9209,30.5056,30.6045,46700.0
2010-11-01 11:00:00,30.89,30.89,30.71,30.79,69200.0,30.5452,30.5452,30.3672,30.4463,69200.0
2010-11-01 11:30:00,30.77,30.77,30.44,30.66,27100.0,30.4265,30.4265,30.1002,30.3177,27100.0
2010-11-01 12:00:00,30.69,30.77,30.41,30.49,21100.0,30.3474,30.4265,30.0705,30.1496,21100.0
2010-11-01 12:30:00,30.52,30.55,30.27,30.32,23000.0,30.1793,30.209,29.9321,29.9815,23000.0
2010-11-01 13:00:00,30.29,30.41,30.25,30.27,16800.0,29.9519,30.0705,29.9123,29.9321,16800.0
2010-11-01 13:30:00,30.31,30.43,30.27,30.35,19800.0,29.9716,30.0903,29.9321,30.0112,19800.0
2010-11-01 14:00:00,30.35,30.4,30.26,30.29,34800.0,30.0112,30.0606,29.9222,29.9519,34800.0
2010-11-01 14:30:00,30.28,30.33,30.1,30.14,31500.0,29.942,29.9914,29.764,29.8035,31500.0
2010-11-01 15:00:00,30.14,30.29,30.01,30.18,47700.0,29.8035,29.9519,29.675,29.8431,47700.0
2010-11-01 15:30:00,30.18,30.46,30.15,30.42,47300.0,29.8431,30.12,29.8134,30.0804,47300.0
2010-11-02 09:30:00,30.85,30.96,30.72,30.77,38600.0,30.5056,30.6144,30.3771,30.4265,38600.0
2010-11-02 10:00:00,30.74,30.78,30.38,30.38,28900.0,30.3968,30.4364,30.0409,30.0409,28900.0
2010-11-02 10:30:00,30.38,30.38,30.09,30.34,26400.0,30.0409,30.0409,29.7541,30.0013,26400.0
2010-11-02 11:00:00,30.32,30.5,30.32,30.45,16800.0,29.9815,30.1595,29.9815,30.1101,16800.0
2010-11-02 11:30:00,30.44,30.49,30.34,30.42,13900.0,30.1002,30.1496,30.0013,30.0804,13900.0
2010-11-02 12:00:00,30.4,30.44,30.29,30.44,8600.0,30.0606,30.1002,29.9519,30.1002,8600.0
2010-11-02 12:30:00,30.42,30.62,30.37,30.55,8800.0,30.0804,30.2782,30.031,30.209,8800.0
2010-11-02 13:00:00,30.53,30.68,30.51,30.63,11600.0,30.1892,30.3375,30.1694,30.2881,11600.0
2010-11-02 13:30:00,30.66,30.92,30.63,30.92,12300.0,30.3177,30.5748,30.2881,30.5748,12300.0
2010-11-02 14:00:00,30.92,31.01,30.67,30.76,13300.0,30.5748,30.6638,30.3276,30.4166,13300.0
2010-11-02 14:30:00,30.72,30.72,30.59,30.6,21100.0,30.3771,30.3771,30.2485,30.2584,21100.0
2010-11-02 15:00:00,30.6,30.78,30.56,30.76,23200.0,30.2584,30.4364,30.2189,30.4166,23200.0
2010-11-02 15:30:00,30.76,30.83,30.68,30.79,44200.0,30.4166,30.4858,30.3375,30.4463,44200.0
2010-11-03 09:30:00,30.85,31.13,30.8,31.01,23200.0,30.5056,30.7825,30.4562,30.6638,23200.0
2010-11-03 10:00:00,31.06,31.47,31.01,31.41,21800.0,30.7133,31.1187,30.6638,31.0594,21800.0
2010-11-03 10:30:00,31.4,31.58,31.32,31.5,27100.0,31.0495,31.2275,30.9704,31.1484,27100.0
2010-11-03 11:00:00,31.5,31.55,31.3,31.38,25600.0,31.1484,31.1978,30.9506,31.0297,25600.0
2010-11-03 11:30:00,31.38,31.55,31.38,31.55,14600.0,31.0297,31.1978,31.0297,31.1978,14600.0
2010-11-03 12:00:00,31.56,31.56,31.37,31.39,7800.0,31.2077,31.2077,31.0198,31.0396,7800.0
2010-11-03 12:30:00,31.39,31.52,31.37,31.49,9800.0,31.0396,31.1681,31.0198,31.1385,9800.0
2010-11-03 13:00:00,31.49,31.6,31.43,31.47,9800.0,31.1385,31.2472,31.0791,31.1187,9800.0
2010-11-03 13:30:00,31.45,31.46,31.35,31.4,5200.0,31.0989,31.1088,31.0,31.0495,5200.0
2010-11-03 14:00:00,31.41,31.63,31.23,31.29,25200.0,31.0594,31.2769,30.8814,30.9407,25200.0
2010-11-03 14:30:00,31.28,31.67,31.28,31.64,11900.0,30.9308,31.3165,30.9308,31.2868,11900.0
2010-11-03 15:00:00,31.64,31.85,31.62,31.67,25500.0,31.2868,31.4945,31.267,31.3165,25500.0
2010-11-03 15:30:00,31.66,31.71,31.55,31.67,32300.0,31.3066,31.356,31.1978,31.3165,32300.0
2010-11-04 09:30:00,31.84,32.19,31.79,32.04,27000.0,31.4846,31.8307,31.4351,31.6823,27000.0
2010-11-04 10:00:00,32.05,32.05,31.69,32.01,14300.0,31.6922,31.6922,31.3362,31.6527,14300.0
2010-11-04 10:30:00,32.01,32.03,31.74,31.87,13200.0,31.6527,31.6724,31.3857,31.5142,13200.0
2010-11-04 11:00:00,31.86,32.0,31.86,32.0,9500.0,31.5043,31.6428,31.5043,31.6428,9500.0
2010-11-04 11:30:00,32.0,32.09,31.74,31.75,15400.0,31.6428,31.7318,31.3857,31.3956,15400.0
2010-11-04 12:00:00,31.75,31.94,31.73,31.77,26700.0,31.3956,31.5834,31.3758,31.4153,26700.0
2010-11-04 12:30:00,31.76,31.84,31.7,31.8,9100.0,31.4055,31.4846,31.3461,31.445,9100.0
2010-11-04 13:00:00,31.8,31.84,31.69,31.82,7800.0,31.445,31.4846,31.3362,31.4648,7800.0
2010-11-04 13:30:00,31.82,31.82,31.44,31.45,24000.0,31.4648,31.4648,31.089,31.0989,24000.0
2010-11-04 14:00:00,31.45,31.59,31.39,31.56,17800.0,31.0989,31.2374,31.0396,31.2077,17800.0
2010-11-04 14:30:00,31.57,31.6,31.51,31.53,19900.0,31.2176,31.2472,31.1582,31.178,19900.0
2010-11-04 15:00:00,31.53,31.8,31.53,31.78,30800.0,31.178,31.445,31.178,31.4252,30800.0
2010-11-04 15:30:00,31.79,31.89,31.72,31.86,62600.0,31.4351,31.534,31.3659,31.5043,62600.0
2010-11-05 09:30:00,32.02,32.12,31.65,32.09,13200.0,31.6626,31.7614,31.2967,31.7318,13200.0
2010-11-05 10:00:00,32.04,32.13,31.95,32.13,22500.0,31.6823,31.7713,31.5933,31.7713,22500.0
2010-11-05 10:30:00,32.15,32.25,32.08,32.24,15600.0,31.7911,31.89,31.7219,31.8801,15600.0
2010-11-05 11:00:00,32.22,32.22,32.1,32.16,13800.0,31.8603,31.8603,31.7417,31.801,13800.0
2010-11-05 11:30:00,32.16,32.2,31.94,32.05,19200.0,31.801,31.8405,31.5834,31.6922,19200.0
2010-11-05 12:00:00,32.0,32.1,31.95,32.1,6300.0,31.6428,31.7417,31.5933,31.7417,6300.0
2010-11-05 12:30:00,32.07,32.29,32.05,32.19,17100.0,31.712,31.9295,31.6922,31.8307,17100.0
2010-11-05 13:00:00,32.19,32.34,32.16,32.31,11200.0,31.8307,31.979,31.801,31.9493,11200.0
2010-11-05 13:30:00,32.28,32.28,32.13,32.22,6800.0,31.9197,31.9197,31.7713,31.8603,6800.0
2010-11-05 14:00:00,32.24,32.25,32.13,32.2,14400.0,31.8801,31.89,31.7713,31.8405,14400.0
2010-11-05 14:30:00,32.21,32.27,32.2,32.23,11100.0,31.8504,31.9098,31.8405,31.8702,11100.0
2010-11-05 15:00:00,32.23,32.26,32.12,32.21,11900.0,31.8702,31.8999,31.7614,31.8504,11900.0
2010-11-05 15:30:00,32.18,32.33,32.17,32.3,34900.0,31.8208,31.9691,31.8109,31.9394,34900.0
2010-11-08 09:30:00,32.33,32.54,32.21,32.31,38000.0,31.9691,32.1767,31.8504,31.9493,38000.0
2010-11-08 10:00:00,32.3,32.76,32.29,32.75,21200.0,31.9394,32.3943,31.9295,32.3844,21200.0
2010-11-08 10:30:00,32.76,32.89,32.59,32.82,15400.0,32.3943,32.5228,32.2262,32.4536,15400.0
2010-11-08 11:00:00,32.78,33.14,32.56,33.13,31600.0,32.4141,32.7701,32.1965,32.7602,31600.0
2010-11-08 11:30:00,33.15,33.38,33.09,33.35,40900.0,32.7799,33.0074,32.7206,32.9777,40900.0
2010-11-08 12:00:00,33.34,33.5,33.3,33.41,35500.0,32.9678,33.126,32.9283,33.037,35500.0
2010-11-08 12:30:00,33.35,33.4,33.3,33.33,12200.0,32.9777,33.0271,32.9283,32.9579,12200.0
2010-11-08 13:00:00,33.35,33.39,33.3,33.33,14400.0,32.9777,33.0173,32.9283,32.9579,14400.0
2010-11-08 13:30:00,33.3,33.3,33.16,33.16,16000.0,32.9283,32.9283,32.7898,32.7898,16000.0
2010-11-08 14:00:00,33.17,33.26,33.12,33.12,20300.0,32.7997,32.8887,32.7503,32.7503,20300.0
2010-11-08 14:30:00,33.12,33.25,33.07,33.22,19200.0,32.7503,32.8788,32.7008,32.8492,19200.0
2010-11-08 15:00:00,33.23,33.26,33.12,33.15,16100.0,32.859,32.8887,32.7503,32.7799,16100.0
2010-11-08 15:30:00,33.15,33.15,32.96,33.02,52700.0,32.7799,32.7799,32.5921,32.6514,52700.0
2010-11-09 09:30:00,33.29,33.29,32.83,32.93,42200.0,32.9184,32.9184,32.4635,32.5624,42200.0
2010-11-09 10:00:00,32.93,33.29,32.93,33.09,9400.0,32.5624,32.9184,32.5624,32.7206,9400.0
2010-11-09 10:30:00,33.05,33.06,32.91,32.95,6800.0,32.6811,32.6909,32.5426,32.5822,6800.0
2010-11-09 11:00:00,32.9,32.9,32.7,32.75,15300.0,32.5327,32.5327,32.335,32.3844,15300.0
2010-11-09 11:30:00,32.75,32.88,32.67,32.68,8600.0,32.3844,32.513,32.3053,32.3152,8600.0
2010-11-09 12:00:00,32.68,32.82,32.67,32.8,7500.0,32.3152,32.4536,32.3053,32.4338,7500.0
2010-11-09 12:30:00,32.8,32.86,32.76,32.79,10600.0,32.4338,32.4932,32.3943,32.424,10600.0
2010-11-09 13:00:00,32.78,32.88,32.76,32.79,12500.0,32.4141,32.513,32.3943,32.424,12500.0
2010-11-09 13:30:00,32.79,32.83,32.7,32.82,40400.0,32.424,32.4635,32.335,32.4536,40400.0
2010-11-09 14:00:00,32.83,32.86,32.77,32.77,11200.0,32.4635,32.4932,32.4042,32.4042,11200.0
2010-11-09 14:30:00,32.77,32.94,32.76,32.84,8400.0,32.4042,32.5723,32.3943,32.4734,8400.0
2010-11-09 15:00:00,32.8,32.8,32.53,32.62,15900.0,32.4338,32.4338,32.1669,32.2559,15900.0
2010-11-09 15:30:00,32.6,32.68,32.4,32.62,35200.0,32.2361,32.3152,32.0383,32.2559,35200.0
2010-11-10 09:30:00,32.65,32.92,32.36,32.46,14500.0,32.2855,32.5525,31.9988,32.0976,14500.0
2010-11-10 10:00:00,32.5,32.58,32.35,32.44,20900.0,32.1372,32.2163,31.9889,32.0779,20900.0
2010-11-10 10:30:00,32.47,32.68,32.47,32.67,12900.0,32.1075,32.3152,32.1075,32.3053,12900.0
2010-11-10 11:00:00,32.7,32.73,32.62,32.71,5800.0,32.335,32.3646,32.2559,32.3449,5800.0
2010-11-10 11:30:00,32.72,32.83,32.7,32.81,19700.0,32.3547,32.4635,32.335,32.4437,19700.0
2010-11-10 12:00:00,32.82,32.82,32.73,32.74,4700.0,32.4536,32.4536,32.3646,32.3745,4700.0
2010-11-10 12:30:00,32.73,32.8,32.68,32.72,7100.0,32.3646,32.4338,32.3152,32.3547,7100.0
2010-11-10 13:00:00,32.71,32.85,32.57,32.81,4200.0,32.3449,32.4833,32.2064,32.4437,4200.0
2010-11-10 13:30:00,32.83,32.86,32.75,32.84,4400.0,32.4635,32.4932,32.3844,32.4734,4400.0
2010-11-10 14:00:00,32.84,32.94,32.8,32.93,6300.0,32.4734,32.5723,32.4338,32.5624,6300.0
2010-11-10 14:30:00,32.92,32.99,32.87,32.98,6100.0,32.5525,32.6217,32.5031,32.6118,6100.0
2010-11-10 15:00:00,32.97,32.97,32.81,32.83,8500.0,32.6019,32.6019,32.4437,32.4635,8500.0
2010-11-10 15:30:00,32.86,33.0,32.82,33.0,23700.0,32.4932,32.6316,32.4536,32.6316,23700.0
2010-11-11 09:30:00,32.62,32.85,32.32,32.8,20500.0,32.2559,32.4833,31.9592,32.4338,20500.0
2010-11-11 10:00:00,32.66,32.89,32.6,32.79,12500.0,32.2954,32.5228,32.2361,32.424,12500.0
2010-11-11 10:30:00,32.76,32.76,32.55,32.65,8800.0,32.3943,32.3943,32.1866,32.2855,8800.0
2010-11-11 11:00:00,32.65,32.73,32.59,32.65,5500.0,32.2855,32.3646,32.2262,32.2855,5500.0
2010-11-11 11:30:00,32.65,32.76,32.64,32.71,9300.0,32.2855,32.3943,32.2756,32.3449,9300.0
2010-11-11 12:00:00,32.74,32.84,32.65,32.72,16700.0,32.3745,32.4734,32.2855,32.3547,16700.0
2010-11-11 12:30:00,32.72,32.81,32.71,32.77,4100.0,32.3547,32.4437,32.3449,32.4042,4100.0
2010-11-11 13:00:00,32.76,32.83,32.75,32.76,17500.0,32.3943,32.4635,32.3844,32.3943,17500.0
2010-11-11 13:30:00,32.74,32.88,32.74,32.82,8200.0,32.3745,32.513,32.3745,32.4536,8200.0
2010-11-11 14:00:00,32.78,32.81,32.71,32.78,5900.0,32.4141,32.4437,32.3449,32.4141,5900.0
2010-11-11 14:30:00,32.77,32.84,32.7,32.75,11200.0,32.4042,32.4734,32.335,32.3844,11200.0
2010-11-11 15:00:00,32.73,32.75,32.54,32.56,24200.0,32.3646,32.3844,32.1767,32.1965,24200.0
2010-11-11 15:30:00,32.55,32.8,32.53,32.75,31000.0,32.1866,32.4338,32.1669,32.3844,31000.0
2010-11-12 09:30:00,32.43,32.74,32.09,32.64,13200.0,32.068,32.3745,31.7318,32.2756,13200.0
2010-11-12 10:00:00,32.57,32.62,32.37,32.37,7200.0,32.2064,32.2559,32.0086,32.0086,7200.0
2010-11-12 10:30:00,32.37,32.43,32.18,32.23,10200.0,32.0086,32.068,31.8208,31.8702,10200.0
2010-11-12 11:00:00,32.24,32.4,32.12,32.34,21500.0,31.8801,32.0383,31.7614,31.979,21500.0
2010-11-12 11:30:00,32.35,32.4,32.2,32.24,5600.0,31.9889,32.0383,31.8405,31.8801,5600.0
2010-11-12 12:00:00,32.18,32.23,32.04,32.08,11600.0,31.8208,31.8702,31.6823,31.7219,11600.0
2010-11-12 12:30:00,32.04,32.12,31.96,31.97,19300.0,31.6823,31.7614,31.6032,31.6131,19300.0
2010-11-12 13:00:00,31.98,32.02,31.84,31.89,23200.0,31.623,31.6626,31.4846,31.534,23200.0
2010-11-12 13:30:00,31.89,31.95,31.82,31.85,45500.0,31.534,31.5933,31.4648,31.4945,45500.0
2010-11-12 14:00:00,31.84,31.9,31.83,31.88,20500.0,31.4846,31.5439,31.4747,31.5241,20500.0
2010-11-12 14:30:00,31.88,32.02,31.85,31.97,23000.0,31.5241,31.6626,31.4945,31.6131,23000.0
2010-11-12 15:00:00,31.97,32.22,31.93,31.99,27900.0,31.6131,31.8603,31.5736,31.6329,27900.0
2010-11-12 15:30:00,31.99,32.06,31.95,32.01,40300.0,31.6329,31.7021,31.5933,31.6527,40300.0
2010-11-15 09:30:00,32.01,32.1,31.52,31.71,45600.0,31.6527,31.7417,31.1681,31.356,45600.0
2010-11-15 10:00:00,31.66,31.67,31.51,31.6,15800.0,31.3066,31.3165,31.1582,31.2472,15800.0
2010-11-15 10:30:00,31.61,31.89,31.61,31.76,6000.0,31.2571,31.534,31.2571,31.4055,6000.0
2010-11-15 11:00:00,31.84,31.87,31.65,31.87,4400.0,31.4846,31.5142,31.2967,31.5142,4400.0
2010-11-15 11:30:00,31.89,32.05,31.88,32.0,5400.0,31.534,31.6922,31.5241,31.6428,5400.0
2010-11-15 12:00:00,32.0,32.11,31.76,31.91,5600.0,31.6428,31.7515,31.4055,31.5538,5600.0
2010-11-15 12:30:00,31.93,32.1,31.93,32.08,11300.0,31.5736,31.7417,31.5736,31.7219,11300.0
2010-11-15 13:00:00,32.1,32.15,32.02,32.14,5800.0,31.7417,31.7911,31.6626,31.7812,5800.0
2010-11-15 13:30:00,32.1,32.16,32.06,32.12,4500.0,31.7417,31.801,31.7021,31.7614,4500.0
2010-11-15 14:00:00,32.09,32.1,31.94,32.01,6700.0,31.7318,31.7417,31.5834,31.6527,6700.0
2010-11-15 14:30:00,32.03,32.2,31.9,32.15,9200.0,31.6724,31.8405,31.5439,31.7911,9200.0
2010-11-15 15:00:00,32.13,32.13,31.74,31.88,10300.0,31.7713,31.7713,31.3857,31.5241,10300.0
2010-11-15 15:30:00,31.85,31.9,31.77,31.78,21900.0,31.4945,31.5439,31.4153,31.4252,21900.0
2010-11-16 09:30:00,31.49,31.72,31.13,31.5,23600.0,31.1385,31.3659,30.7825,31.1484,23600.0
2010-11-16 10:00:00,31.51,31.73,31.43,31.49,14000.0,31.1582,31.3758,31.0791,31.1385,14000.0
2010-11-16 10:30:00,31.45,31.45,30.99,31.1,25600.0,31.0989,31.0989,30.6441,30.7528,25600.0
2010-11-16 11:00:00,31.1,31.1,30.54,30.75,71500.0,30.7528,30.7528,30.1991,30.4067,71500.0
2010-11-16 11:30:00,30.76,30.82,30.51,30.72,16800.0,30.4166,30.4759,30.1694,30.3771,16800.0
2010-11-16 12:00:00,30.72,31.14,30.72,31.14,27800.0,30.3771,30.7924,30.3771,30.7924,27800.0
2010-11-16 12:30:00,31.13,31.25,30.99,31.24,22500.0,30.7825,30.9011,30.6441,30.8913,22500.0
2010-11-16 13:00:00,31.22,31.43,31.13,31.41,9700.0,30.8715,31.0791,30.7825,31.0594,9700.0
2010-11-16 13:30:00,31.45,31.57,31.41,31.57,13300.0,31.0989,31.2176,31.0594,31.2176,13300.0
2010-11-16 14:00:00,31.56,31.62,31.43,31.44,19400.0,31.2077,31.267,31.0791,31.089,19400.0
2010-11-16 14:30:00,31.44,31.52,31.35,31.45,17300.0,31.089,31.1681,31.0,31.0989,17300.0
2010-11-16 15:00:00,31.44,31.56,31.21,31.44,41300.0,31.089,31.2077,30.8616,31.089,41300.0
2010-11-16 15:30:00,31.43,31.65,31.37,31.62,45600.0,31.0791,31.2967,31.0198,31.267,45600.0
2010-11-17 09:30:00,31.39,31.68,31.01,31.67,22600.0,31.0396,31.3263,30.6638,31.3165,22600.0
2010-11-17 10:00:00,31.68,31.8,31.65,31.72,9400.0,31.3263,31.445,31.2967,31.3659,9400.0
2010-11-17 10:30:00,31.78,31.86,31.53,31.56,13200.0,31.4252,31.5043,31.178,31.2077,13200.0
2010-11-17 11:00:00,31.61,31.63,31.46,31.53,8700.0,31.2571,31.2769,31.1088,31.178,8700.0
2010-11-17 11:30:00,31.56,31.61,31.47,31.47,6600.0,31.2077,31.2571,31.1187,31.1187,6600.0
2010-11-17 12:00:00,31.44,31.48,31.39,31.43,8800.0,31.089,31.1286,31.0396,31.0791,8800.0
2010-11-17 12:30:00,31.42,31.52,31.38,31.5,6200.0,31.0693,31.1681,31.0297,31.1484,6200.0
2010-11-17 13:00:00,31.51,31.51,31.34,31.49,8300.0,31.1582,31.1582,30.9901,31.1385,8300.0
2010-11-17 13:30:00,31.49,31.59,31.48,31.58,8500.0,31.1385,31.2374,31.1286,31.2275,8500.0
2010-11-17 14:00:00,31.59,31.63,31.46,31.49,7300.0,31.2374,31.2769,31.1088,31.1385,7300.0
2010-11-17 14:30:00,31.48,31.6,31.46,31.54,8300.0,31.1286,31.2472,31.1088,31.1879,8300.0
2010-11-17 15:00:00,31.55,31.57,31.34,31.35,12100.0,31.1978,31.2176,30.9901,31.0,12100.0
2010-11-17 15:30:00,31.38,31.53,31.37,31.48,24400.0,31.0297,31.178,31.0198,31.1286,24400.0
2010-11-18 09:30:00,31.76,32.38,31.76,32.07,22000.0,31.4055,32.0185,31.4055,31.712,22000.0
2010-11-18 10:00:00,32.07,32.58,32.03,32.58,14900.0,31.712,32.2163,31.6724,32.2163,14900.0
2010-11-18 10:30:00,32.54,32.68,32.44,32.62,27900.0,32.1767,32.3152,32.0779,32.2559,27900.0
2010-11-18 11:00:00,32.62,32.64,32.54,32.57,15500.0,32.2559,32.2756,32.1767,32.2064,15500.0
2010-11-18 11:30:00,32.6,32.61,32.25,32.37,17500.0,32.2361,32.246,31.89,32.0086,17500.0
2010-11-18 12:00:00,32.4,32.56,32.39,32.46,5100.0,32.0383,32.1965,32.0284,32.0976,5100.0
2010-11-18 12:30:00,32.46,32.46,32.23,32.31,9800.0,32.0976,32.0976,31.8702,31.9493,9800.0
2010-11-18 13:00:00,32.28,32.36,32.28,32.35,5600.0,31.9197,31.9988,31.9197,31.9889,5600.0
2010-11-18 13:30:00,32.33,32.4,32.24,32.29,7800.0,31.9691,32.0383,31.8801,31.9295,7800.0
2010-11-18 14:00:00,32.31,32.31,32.07,32.07,11000.0,31.9493,31.9493,31.712,31.712,11000.0
2010-11-18 14:30:00,32.1,32.25,32.05,32.24,9500.0,31.7417,31.89,31.6922,31.8801,9500.0
2010-11-18 15:00:00,32.25,32.27,31.92,31.95,14600.0,31.89,31.9098,31.5637,31.5933,14600.0
2010-11-18 15:30:00,31.94,31.97,31.85,31.97,21400.0,31.5834,31.6131,31.4945,31.6131,21400.0
2010-11-19 09:30:00,32.04,32.05,31.73,31.9,36000.0,31.6823,31.6922,31.3758,31.5439,36000.0
2010-11-19 10:00:00,31.88,31.89,31.64,31.73,16800.0,31.5241,31.534,31.2868,31.3758,16800.0
2010-11-19 10:30:00,31.72,31.85,31.71,31.82,18200.0,31.3659,31.4945,31.356,31.4648,18200.0
2010-11-19 11:00:00,31.8,31.95,31.77,31.91,20100.0,31.445,31.5933,31.4153,31.5538,20100.0
2010-11-19 11:30:00,31.93,31.97,31.75,31.81,15600.0,31.5736,31.6131,31.3956,31.4549,15600.0
2010-11-19 12:00:00,31.81,31.94,31.81,31.94,9900.0,31.4549,31.5834,31.4549,31.5834,9900.0
2010-11-19 12:30:00,31.93,31.93,31.88,31.93,12900.0,31.5736,31.5736,31.5241,31.5736,12900.0
2010-11-19 13:00:00,31.93,31.97,31.73,31.79,11300.0,31.5736,31.6131,31.3758,31.4351,11300.0
2010-11-19 13:30:00,31.8,31.92,31.79,31.8,11400.0,31.445,31.5637,31.4351,31.445,11400.0
2010-11-19 14:00:00,31.8,31.92,31.8,31.9,21600.0,31.445,31.5637,31.445,31.5439,21600.0
2010-11-19 14:30:00,31.9,32.02,31.89,31.96,33300.0,31.5439,31.6626,31.534,31.6032,33300.0
2010-11-19 15:00:00,31.96,32.0,31.85,31.98,26200.0,31.6032,31.6428,31.4945,31.623,26200.0
2010-11-19 15:30:00,31.97,32.0,31.88,31.95,57300.0,31.6131,31.6428,31.5241,31.5933,57300.0
2010-11-22 09:30:00,31.95,32.44,31.29,32.33,72600.0,31.5933,32.0779,30.9407,31.9691,72600.0
2010-11-22 10:00:00,32.37,32.68,32.29,32.37,27400.0,32.0086,32.3152,31.9295,32.0086,27400.0
2010-11-22 10:30:00,32.35,32.8,32.27,32.74,46800.0,31.9889,32.4338,31.9098,32.3745,46800.0
2010-11-22 11:00:00,32.65,32.66,32.45,32.6,19600.0,32.2855,32.2954,32.0878,32.2361,19600.0
2010-11-22 11:30:00,32.62,32.66,32.38,32.41,11200.0,32.2559,32.2954,32.0185,32.0482,11200.0
2010-11-22 12:00:00,32.39,32.44,32.38,32.41,16300.0,32.0284,32.0779,32.0185,32.0482,16300.0
2010-11-22 12:30:00,32.41,32.5,32.35,32.46,48500.0,32.0482,32.1372,31.9889,32.0976,48500.0
2010-11-22 13:00:00,32.47,32.47,32.38,32.45,37200.0,32.1075,32.1075,32.0185,32.0878,37200.0
2010-11-22 13:30:00,32.45,32.75,32.45,32.74,27300.0,32.0878,32.3844,32.0878,32.3745,27300.0
2010-11-22 14:00:00,32.75,32.76,32.56,32.64,25800.0,32.3844,32.3943,32.1965,32.2756,25800.0
2010-11-22 14:30:00,32.65,32.69,32.52,32.65,16500.0,32.2855,32.3251,32.157,32.2855,16500.0
2010-11-22 15:00:00,32.65,32.69,32.54,32.6,22100.0,32.2855,32.3251,32.1767,32.2361,22100.0
2010-11-22 15:30:00,32.62,32.87,32.56,32.68,46500.0,32.2559,32.5031,32.1965,32.3152,46500.0
2010-11-23 09:30:00,32.27,32.71,32.24,32.45,30400.0,31.9098,32.3449,31.8801,32.0878,30400.0
2010-11-23 10:00:00,32.43,32.9,32.43,32.88,30300.0,32.068,32.5327,32.068,32.513,30300.0
2010-11-23 10:30:00,32.86,33.08,32.86,33.04,27500.0,32.4932,32.7107,32.4932,32.6712,27500.0
2010-11-23 11:00:00,33.05,33.19,32.88,32.88,32500.0,32.6811,32.8195,32.513,32.513,32500.0
2010-11-23 11:30:00,32.88,33.22,32.83,33.18,51000.0,32.513,32.8492,32.4635,32.8096,51000.0
2010-11-23 12:00:00,33.16,33.16,32.95,33.14,13400.0,32.7898,32.7898,32.5822,32.7701,13400.0
2010-11-23 12:30:00,33.16,33.35,33.07,33.34,26600.0,32.7898,32.9777,32.7008,32.9678,26600.0
2010-11-23 13:00:00,33.33,33.42,33.3,33.39,22100.0,32.9579,33.0469,32.9283,33.0173,22100.0
2010-11-23 13:30:00,33.41,33.48,33.38,33.47,35000.0,33.037,33.1063,33.0074,33.0964,35000.0
2010-11-23 14:00:00,33.44,33.48,33.23,33.28,19200.0,33.0667,33.1063,32.859,32.9085,19200.0
2010-11-23 14:30:00,33.26,33.26,33.13,33.18,35100.0,32.8887,32.8887,32.7602,32.8096,35100.0
2010-11-23 15:00:00,33.17,33.37,33.07,33.37,26400.0,32.7997,32.9975,32.7008,32.9975,26400.0
2010-11-23 15:30:00,33.38,33.5,33.35,33.48,51400.0,33.0074,33.126,32.9777,33.1063,51400.0
2010-11-24 09:30:00,33.76,34.74,33.59,34.5,136800.0,33.3831,34.3522,33.215,34.1149,136800.0
2010-11-24 10:00:00,34.46,34.52,34.34,34.46,68500.0,34.0753,34.1346,33.9567,34.0753,68500.0
2010-11-24 10:30:00,34.44,34.52,34.27,34.38,32100.0,34.0555,34.1346,33.8874,33.9962,32100.0
2010-11-24 11:00:00,34.33,34.68,34.29,34.64,79100.0,33.9468,34.2929,33.9072,34.2533,79100.0
2010-11-24 11:30:00,34.66,34.74,34.57,34.67,17800.0,34.2731,34.3522,34.1841,34.283,17800.0
2010-11-24 12:00:00,34.65,34.78,34.6,34.75,19600.0,34.2632,34.3917,34.2138,34.3621,19600.0
2010-11-24 12:30:00,34.76,34.9,34.72,34.89,26800.0,34.372,34.5104,34.3324,34.5005,26800.0
2010-11-24 13:00:00,34.88,34.99,34.83,34.97,31100.0,34.4906,34.5994,34.4412,34.5796,31100.0
2010-11-24 13:30:00,34.97,35.0,34.75,34.77,23500.0,34.5796,34.6093,34.3621,34.3819,23500.0
2010-11-24 14:00:00,34.78,34.81,34.7,34.7,36600.0,34.3917,34.4214,34.3126,34.3126,36600.0
2010-11-24 14:30:00,34.7,34.73,34.45,34.45,25800.0,34.3126,34.3423,34.0654,34.0654,25800.0
2010-11-24 15:00:00,34.46,34.54,34.36,34.5,24900.0,34.0753,34.1544,33.9764,34.1149,24900.0
2010-11-24 15:30:00,34.46,34.52,34.32,34.49,39900.0,34.0753,34.1346,33.9369,34.105,39900.0
2010-11-26 09:30:00,34.44,34.9,34.33,34.71,19600.0,34.0555,34.5104,33.9468,34.3225,19600.0
2010-11-26 10:00:00,34.72,34.92,34.63,34.89,63700.0,34.3324,34.5302,34.2434,34.5005,63700.0
2010-11-26 10:30:00,34.82,34.91,34.79,34.9,11900.0,34.4313,34.5203,34.4016,34.5104,11900.0
2010-11-26 11:00:00,34.89,34.96,34.87,34.88,18000.0,34.5005,34.5697,34.4807,34.4906,18000.0
2010-11-26 11:30:00,34.89,34.99,34.89,34.97,5000.0,34.5005,34.5994,34.5005,34.5796,5000.0
2010-11-26 12:00:00,34.97,35.05,34.93,34.98,14500.0,34.5796,34.6587,34.5401,34.5895,14500.0
2010-11-26 12:30:00,34.98,35.02,34.82,34.99,27400.0,34.5895,34.6291,34.4313,34.5994,27400.0
2010-11-29 09:30:00,34.37,35.55,34.2,35.42,100400.0,33.9863,35.1531,33.8182,35.0246,100400.0
2010-11-29 10:00:00,35.38,35.4,34.74,34.74,67700.0,34.985,35.0048,34.3522,34.3522,67700.0
2010-11-29 10:30:00,34.72,35.19,34.7,34.81,68600.0,34.3324,34.7972,34.3126,34.4214,68600.0
2010-11-29 11:00:00,34.84,35.08,34.84,35.02,33800.0,34.4511,34.6884,34.4511,34.6291,33800.0
2010-11-29 11:30:00,35.04,35.07,34.99,35.01,35200.0,34.6488,34.6785,34.5994,34.6192,35200.0
2010-11-29 12:00:00,35.0,35.01,34.84,34.96,16900.0,34.6093,34.6192,34.4511,34.5697,16900.0
2010-11-29 12:30:00,34.96,35.09,34.95,35.03,74000.0,34.5697,34.6983,34.5598,34.639,74000.0
2010-11-29 13:00:00,35.03,35.04,34.87,34.93,14900.0,34.639,34.6488,34.4807,34.5401,14900.0
2010-11-29 13:30:00,34.94,35.04,34.85,35.0,15400.0,34.55,34.6488,34.461,34.6093,15400.0
2010-11-29 14:00:00,35.0,35.28,35.0,35.26,20100.0,34.6093,34.8862,34.6093,34.8664,20100.0
2010-11-29 14:30:00,35.26,35.3,35.17,35.3,25100.0,34.8664,34.9059,34.7774,34.9059,25100.0
2010-11-29 15:00:00,35.3,35.3,35.15,35.28,34900.0,34.9059,34.9059,34.7576,34.8862,34900.0
2010-11-29 15:30:00,35.28,35.29,35.07,35.13,162500.0,34.8862,34.8961,34.6785,34.7378,162500.0
2010-11-30 09:30:00,34.64,35.44,34.5,35.33,142900.0,34.2533,35.0444,34.1149,34.9356,142900.0
2010-11-30 10:00:00,35.3,35.96,35.14,35.8,69000.0,34.9059,35.5586,34.7477,35.4004,69000.0
2010-11-30 10:30:00,35.84,35.91,35.45,35.56,49800.0,35.4399,35.5091,35.0543,35.163,49800.0
2010-11-30 11:00:00,35.57,35.78,35.43,35.78,53900.0,35.1729,35.3806,35.0345,35.3806,53900.0
2010-11-30 11:30:00,35.78,35.78,35.37,35.48,50400.0,35.3806,35.3806,34.9752,35.0839,50400.0
2010-11-30 12:00:00,35.38,35.48,35.21,35.27,13500.0,34.985,35.0839,34.8169,34.8763,13500.0
2010-11-30 12:30:00,35.26,35.33,35.18,35.21,17000.0,34.8664,34.9356,34.7873,34.8169,17000.0
2010-11-30 13:00:00,35.2,35.68,35.2,35.67,17500.0,34.8071,35.2817,34.8071,35.2718,17500.0
2010-11-30 13:30:00,35.66,35.67,35.3,35.35,17000.0,35.2619,35.2718,34.9059,34.9554,17000.0
2010-11-30 14:00:00,35.35,35.39,35.05,35.08,19500.0,34.9554,34.9949,34.6587,34.6884,19500.0
2010-11-30 14:30:00,35.06,35.25,35.03,35.23,20700.0,34.6686,34.8565,34.639,34.8367,20700.0
2010-11-30 15:00:00,35.22,35.33,35.17,35.27,26200.0,34.8268,34.9356,34.7774,34.8763,26200.0
2010-11-30 15:30:00,35.32,35.42,34.89,34.95,87500.0,34.9257,35.0246,34.5005,34.5598,87500.0
2010-12-01 09:30:00,35.77,36.71,35.77,36.31,98100.0,35.3707,36.3002,35.3707,35.9047,98100.0
2010-12-01 10:00:00,36.31,36.37,35.92,35.92,90600.0,35.9047,35.964,35.519,35.519,90600.0
2010-12-01 10:30:00,35.92,36.03,35.82,35.83,33200.0,35.519,35.6278,35.4201,35.43,33200.0
2010-12-01 11:00:00,35.83,35.84,35.58,35.7,69400.0,35.43,35.4399,35.1828,35.3015,69400.0
2010-12-01 11:30:00,35.69,35.93,35.68,35.78,40100.0,35.2916,35.5289,35.2817,35.3806,40100.0
2010-12-01 12:00:00,35.83,35.96,35.73,35.9,34600.0,35.43,35.5586,35.3311,35.4992,34600.0
2010-12-01 12:30:00,35.92,35.96,35.63,35.82,48300.0,35.519,35.5586,35.2323,35.4201,48300.0
2010-12-01 13:00:00,35.79,35.95,35.71,35.81,30400.0,35.3905,35.5487,35.3114,35.4102,30400.0
2010-12-01 13:30:00,35.81,36.0,35.79,35.99,31300.0,35.4102,35.5981,35.3905,35.5882,31300.0
2010-12-01 14:00:00,36.0,36.06,35.85,35.93,49400.0,35.5981,35.6575,35.4498,35.5289,49400.0
2010-12-01 14:30:00,35.95,35.98,35.9,35.94,22800.0,35.5487,35.5783,35.4992,35.5388,22800.0
2010-12-01 15:00:00,35.94,35.99,35.89,35.91,79800.0,35.5388,35.5882,35.4894,35.5091,79800.0
2010-12-01 15:30:00,35.93,36.54,35.92,36.48,148600.0,35.5289,36.1321,35.519,36.0728,148600.0
2010-12-02 09:30:00,36.42,37.24,36.29,36.81,180000.0,36.0134,36.8243,35.8849,36.3991,180000.0
2010-12-02 10:00:00,36.81,37.09,36.79,37.0,124600.0,36.3991,36.676,36.3793,36.587,124600.0
2010-12-02 10:30:00,36.98,37.0,36.83,36.99,68000.0,36.5672,36.587,36.4189,36.5771,68000.0
2010-12-02 11:00:00,36.99,37.1,36.93,37.01,53200.0,36.5771,36.6858,36.5177,36.5968,53200.0
2010-12-02 11:30:00,37.01,37.04,36.99,36.99,128000.0,36.5968,36.6265,36.5771,36.5771,128000.0
2010-12-02 12:00:00,36.99,36.99,36.5,36.83,85100.0,36.5771,36.5771,36.0925,36.4189,85100.0
2010-12-02 12:30:00,36.83,37.03,36.83,37.0,154200.0,36.4189,36.6166,36.4189,36.587,154200.0
2010-12-02 13:00:00,37.01,37.11,36.95,36.97,56600.0,36.5968,36.6957,36.5375,36.5573,56600.0
2010-12-02 13:30:00,36.98,37.0,36.73,36.73,58900.0,36.5672,36.587,36.32,36.32,58900.0
2010-12-02 14:00:00,36.74,36.97,36.7,36.91,78800.0,36.3299,36.5573,36.2903,36.498,78800.0
2010-12-02 14:30:00,36.91,37.02,36.39,36.41,184700.0,36.498,36.6067,35.9838,36.0035,184700.0
2010-12-02 15:00:00,36.45,36.5,35.37,35.71,243200.0,36.0431,36.0925,34.9752,35.3114,243200.0
2010-12-02 15:30:00,35.72,36.25,35.5,35.72,185300.0,35.3213,35.8453,35.1037,35.3213,185300.0
2010-12-03 09:30:00,34.37,34.66,33.76,34.38,421600.0,33.9863,34.2731,33.3831,33.9962,421600.0
2010-12-03 10:00:00,34.36,34.98,34.35,34.56,358600.0,33.9764,34.5895,33.9665,34.1742,358600.0
2010-12-03 10:30:00,34.57,34.62,34.22,34.3,140100.0,34.1841,34.2335,33.838,33.9171,140100.0
2010-12-03 11:00:00,34.28,34.51,34.28,34.41,97200.0,33.8973,34.1248,33.8973,34.0259,97200.0
2010-12-03 11:30:00,34.41,34.41,33.83,33.85,117500.0,34.0259,34.0259,33.4523,33.4721,117500.0
2010-12-03 12:00:00,33.85,34.42,33.85,34.4,93300.0,33.4721,34.0358,33.4721,34.016,93300.0
2010-12-03 12:30:00,34.34,34.63,34.34,34.5,40300.0,33.9567,34.2434,33.9567,34.1149,40300.0
2010-12-03 13:00:00,34.49,34.58,34.45,34.52,22900.0,34.105,34.194,34.0654,34.1346,22900.0
2010-12-03 13:30:00,34.52,35.58,34.52,35.45,80200.0,34.1346,35.1828,34.1346,35.0543,80200.0
2010-12-03 14:00:00,35.37,35.48,34.78,34.88,55100.0,34.9752,35.0839,34.3917,34.4906,55100.0
2010-12-03 14:30:00,34.89,35.1,34.8,34.92,52100.0,34.5005,34.7082,34.4115,34.5302,52100.0
2010-12-03 15:00:00,34.92,34.95,34.61,34.81,95600.0,34.5302,34.5598,34.2236,34.4214,95600.0
2010-12-03 15:30:00,34.81,35.28,34.8,35.2,168600.0,34.4214,34.8862,34.4115,34.8071,168600.0
2010-12-06 09:30:00,35.16,36.04,34.61,34.65,101200.0,34.7675,35.6377,34.2236,34.2632,101200.0
2010-12-06 10:00:00,34.62,35.07,34.49,34.83,73900.0,34.2335,34.6785,34.105,34.4412,73900.0
2010-12-06 10:30:00,34.87,35.01,34.4,34.45,91000.0,34.4807,34.6192,34.016,34.0654,91000.0
2010-12-06 11:00:00,34.46,34.63,34.3,34.36,83600.0,34.0753,34.2434,33.9171,33.9764,83600.0
2010-12-06 11:30:00,34.36,34.42,33.93,33.97,103400.0,33.9764,34.0358,33.5512,33.5908,103400.0
2010-12-06 12:00:00,33.95,34.26,33.83,34.05,54200.0,33.571,33.8775,33.4523,33.6699,54200.0
2010-12-06 12:30:00,34.06,34.13,33.93,33.98,37500.0,33.6798,33.749,33.5512,33.6007,37500.0
2010-12-06 13:00:00,33.99,34.06,33.94,34.06,50000.0,33.6106,33.6798,33.5611,33.6798,50000.0
2010-12-06 13:30:00,34.06,34.19,34.03,34.09,50500.0,33.6798,33.8083,33.6501,33.7094,50500.0
2010-12-06 14:00:00,34.08,34.17,33.91,33.91,48100.0,33.6996,33.7886,33.5315,33.5315,48100.0
2010-12-06 14:30:00,33.9,34.11,33.63,34.08,139900.0,33.5216,33.7292,33.2546,33.6996,139900.0
2010-12-06 15:00:00,34.1,34.1,33.95,34.09,50700.0,33.7193,33.7193,33.571,33.7094,50700.0
2010-12-06 15:30:00,34.08,34.32,34.0,34.1,104200.0,33.6996,33.9369,33.6205,33.7193,104200.0
2010-12-07 09:30:00,34.61,34.92,34.33,34.7,94600.0,34.2236,34.5302,33.9468,34.3126,94600.0
2010-12-07 10:00:00,34.6,34.63,33.86,34.07,105200.0,34.2138,34.2434,33.482,33.6897,105200.0
2010-12-07 10:30:00,34.09,34.23,34.0,34.17,14200.0,33.7094,33.8479,33.6205,33.7886,14200.0
2010-12-07 11:00:00,34.16,34.28,34.09,34.25,25900.0,33.7787,33.8973,33.7094,33.8677,25900.0
2010-12-07 11:30:00,34.25,34.33,34.15,34.21,23300.0,33.8677,33.9468,33.7688,33.8281,23300.0
2010-12-07 12:00:00,34.2,34.23,34.14,34.22,23100.0,33.8182,33.8479,33.7589,33.838,23100.0
2010-12-07 12:30:00,34.21,34.21,33.96,34.04,39300.0,33.8281,33.8281,33.5809,33.66,39300.0
2010-12-07 13:00:00,34.05,34.24,34.01,34.07,19200.0,33.6699,33.8578,33.6303,33.6897,19200.0
2010-12-07 13:30:00,34.04,34.3,33.98,34.14,16900.0,33.66,33.9171,33.6007,33.7589,16900.0
2010-12-07 14:00:00,34.12,34.24,34.11,34.18,29100.0,33.7391,33.8578,33.7292,33.7984,29100.0
2010-12-07 14:30:00,34.22,34.23,33.96,33.96,55700.0,33.838,33.8479,33.5809,33.5809,55700.0
2010-12-07 15:00:00,33.96,34.06,33.86,34.01,67600.0,33.5809,33.6798,33.482,33.6303,67600.0
2010-12-07 15:30:00,34.01,34.03,33.76,33.85,88200.0,33.6303,33.6501,33.3831,33.4721,88200.0
2010-12-08 09:30:00,33.86,34.27,33.41,33.76,75800.0,33.482,33.8874,33.037,33.3831,75800.0
2010-12-08 10:00:00,33.75,34.27,33.75,34.22,56200.0,33.3732,33.8874,33.3732,33.838,56200.0
2010-12-08 10:30:00,34.22,34.51,34.16,34.48,82400.0,33.838,34.1248,33.7787,34.0951,82400.0
2010-12-08 11:00:00,34.48,34.55,34.38,34.5,38200.0,34.0951,34.1643,33.9962,34.1149,38200.0
2010-12-08 11:30:00,34.5,34.61,34.43,34.5,38100.0,34.1149,34.2236,34.0457,34.1149,38100.0
2010-12-08 12:00:00,34.51,34.52,34.31,34.43,18300.0,34.1248,34.1346,33.927,34.0457,18300.0
2010-12-08 12:30:00,34.41,34.57,34.24,34.36,23700.0,34.0259,34.1841,33.8578,33.9764,23700.0
2010-12-08 13:00:00,34.36,34.57,34.36,34.48,29400.0,33.9764,34.1841,33.9764,34.0951,29400.0
2010-12-08 13:30:00,34.5,34.65,34.46,34.63,37200.0,34.1149,34.2632,34.0753,34.2434,37200.0
2010-12-08 14:00:00,34.64,34.64,34.48,34.52,35200.0,34.2533,34.2533,34.0951,34.1346,35200.0
2010-12-08 14:30:00,34.51,34.66,34.49,34.52,58900.0,34.1248,34.2731,34.105,34.1346,58900.0
2010-12-08 15:00:00,34.52,34.54,34.37,34.4,59300.0,34.1346,34.1544,33.9863,34.016,59300.0
2010-12-08 15:30:00,34.37,34.52,34.33,34.42,62000.0,33.9863,34.1346,33.9468,34.0358,62000.0
2010-12-09 09:30:00,35.31,35.35,33.87,33.89,74400.0,34.9158,34.9554,33.4919,33.5117,74400.0
2010-12-09 10:00:00,33.93,33.93,33.73,33.75,40700.0,33.5512,33.5512,33.3535,33.3732,40700.0
2010-12-09 10:30:00,33.76,33.91,33.75,33.82,23800.0,33.3831,33.5315,33.3732,33.4425,23800.0
2010-12-09 11:00:00,33.88,34.24,33.84,34.19,27200.0,33.5018,33.8578,33.4622,33.8083,27200.0
2010-12-09 11:30:00,34.18,34.46,34.17,34.46,39600.0,33.7984,34.0753,33.7886,34.0753,39600.0
2010-12-09 12:00:00,34.46,34.73,34.46,34.64,54500.0,34.0753,34.3423,34.0753,34.2533,54500.0
2010-12-09 12:30:00,34.67,34.91,34.61,34.86,41000.0,34.283,34.5203,34.2236,34.4709,41000.0
2010-12-09 13:00:00,34.86,34.95,34.84,34.91,136500.0,34.4709,34.5598,34.4511,34.5203,136500.0
2010-12-09 13:30:00,34.9,34.93,34.8,34.93,64100.0,34.5104,34.5401,34.4115,34.5401,64100.0
2010-12-09 14:00:00,34.92,34.96,34.81,34.89,23200.0,34.5302,34.5697,34.4214,34.5005,23200.0
2010-12-09 14:30:00,34.89,34.93,34.85,34.89,19400.0,34.5005,34.5401,34.461,34.5005,19400.0
2010-12-09 15:00:00,34.89,34.93,34.87,34.91,23400.0,34.5005,34.5401,34.4807,34.5203,23400.0
2010-12-09 15:30:00,34.91,34.94,34.7,34.76,50800.0,34.5203,34.55,34.3126,34.372,50800.0
2010-12-10 09:30:00,34.93,34.93,34.67,34.77,23700.0,34.5401,34.5401,34.283,34.3819,23700.0
2010-12-10 10:00:00,34.66,34.66,34.32,34.39,17200.0,34.2731,34.2731,33.9369,34.0061,17200.0
2010-12-10 10:30:00,34.39,34.55,34.23,34.36,45000.0,34.0061,34.1643,33.8479,33.9764,45000.0
2010-12-10 11:00:00,34.35,34.49,34.3,34.43,6900.0,33.9665,34.105,33.9171,34.0457,6900.0
2010-12-10 11:30:00,34.43,34.54,34.4,34.54,21200.0,34.0457,34.1544,34.016,34.1544,21200.0
2010-12-10 12:00:00,34.52,34.55,34.41,34.55,8700.0,34.1346,34.1643,34.0259,34.1643,8700.0
2010-12-10 12:30:00,34.56,34.8,34.56,34.68,14800.0,34.1742,34.4115,34.1742,34.2929,14800.0
2010-12-10 13:00:00,34.69,34.77,34.57,34.74,10600.0,34.3027,34.3819,34.1841,34.3522,10600.0
2010-12-10 13:30:00,34.71,34.85,34.69,34.85,29000.0,34.3225,34.461,34.3027,34.461,29000.0
2010-12-10 14:00:00,34.84,34.9,34.75,34.81,17800.0,34.4511,34.5104,34.3621,34.4214,17800.0
2010-12-10 14:30:00,34.81,34.9,34.79,34.88,44300.0,34.4214,34.5104,34.4016,34.4906,44300.0
2010-12-10 15:00:00,34.89,34.9,34.76,34.82,60000.0,34.5005,34.5104,34.372,34.4313,60000.0
2010-12-10 15:30:00,34.82,34.89,34.65,34.7,71600.0,34.4313,34.5005,34.2632,34.3126,71600.0
2010-12-13 09:30:00,34.96,34.97,34.38,34.44,77300.0,34.5697,34.5796,33.9962,34.0555,77300.0
2010-12-13 10:00:00,34.44,34.71,34.22,34.22,27600.0,34.0555,34.3225,33.838,33.838,27600.0
2010-12-13 10:30:00,34.2,34.35,34.01,34.19,39000.0,33.8182,33.9665,33.6303,33.8083,39000.0
2010-12-13 11:00:00,34.21,34.3,34.07,34.12,41100.0,33.8281,33.9171,33.6897,33.7391,41100.0
2010-12-13 11:30:00,34.12,34.13,34.01,34.09,27000.0,33.7391,33.749,33.6303,33.7094,27000.0
2010-12-13 12:00:00,34.07,34.09,33.95,34.0,41000.0,33.6897,33.7094,33.571,33.6205,41000.0
2010-12-13 12:30:00,34.0,34.07,34.0,34.0,34100.0,33.6205,33.6897,33.6205,33.6205,34100.0
2010-12-13 13:00:00,34.0,34.14,34.0,34.14,47400.0,33.6205,33.7589,33.6205,33.7589,47400.0
2010-12-13 13:30:00,34.11,34.11,34.0,34.03,19200.0,33.7292,33.7292,33.6205,33.6501,19200.0
2010-12-13 14:00:00,34.04,34.1,33.98,34.01,19700.0,33.66,33.7193,33.6007,33.6303,19700.0
2010-12-13 14:30:00,34.01,34.05,34.0,34.0,30000.0,33.6303,33.6699,33.6205,33.6205,30000.0
2010-12-13 15:00:00,34.01,34.04,33.8,33.8,36900.0,33.6303,33.66,33.4227,33.4227,36900.0
2010-12-13 15:30:00,33.8,34.02,33.8,34.0,108600.0,33.4227,33.6402,33.4227,33.6205,108600.0
2010-12-14 09:30:00,33.78,34.21,33.66,33.95,55100.0,33.4029,33.8281,33.2842,33.571,55100.0
2010-12-14 10:00:00,33.94,33.96,33.79,33.91,50600.0,33.5611,33.5809,33.4128,33.5315,50600.0
2010-12-14 10:30:00,33.9,33.96,33.87,33.9,21900.0,33.5216,33.5809,33.4919,33.5216,21900.0
2010-12-14 11:00:00,33.88,33.88,33.76,33.78,59800.0,33.5018,33.5018,33.3831,33.4029,59800.0
2010-12-14 11:30:00,33.79,33.82,33.51,33.55,27700.0,33.4128,33.4425,33.1359,33.1755,27700.0
2010-12-14 12:00:00,33.55,33.63,33.52,33.6,15800.0,33.1755,33.2546,33.1458,33.2249,15800.0
2010-12-14 12:30:00,33.6,33.6,33.43,33.46,19400.0,33.2249,33.2249,33.0568,33.0865,19400.0
2010-12-14 13:00:00,33.46,33.53,33.26,33.29,22400.0,33.0865,33.1557,32.8887,32.9184,22400.0
2010-12-14 13:30:00,33.28,33.3,33.03,33.16,64400.0,32.9085,32.9283,32.6613,32.7898,64400.0
2010-12-14 14:00:00,33.18,33.3,33.08,33.21,51200.0,32.8096,32.9283,32.7107,32.8393,51200.0
2010-12-14 14:30:00,33.22,33.25,33.15,33.22,26200.0,32.8492,32.8788,32.7799,32.8492,26200.0
2010-12-14 15:00:00,33.22,33.25,33.01,33.05,71200.0,32.8492,32.8788,32.6415,32.6811,71200.0
2010-12-14 15:30:00,33.03,33.2,33.03,33.16,85600.0,32.6613,32.8294,32.6613,32.7898,85600.0
2010-12-15 09:30:00,33.0,33.42,32.01,32.46,278400.0,32.6316,33.0469,31.6527,32.0976,278400.0
2010-12-15 10:00:00,32.45,32.48,32.3,32.33,89100.0,32.0878,32.1174,31.9394,31.9691,89100.0
2010-12-15 10:30:00,32.34,32.67,32.34,32.54,62100.0,31.979,32.3053,31.979,32.1767,62100.0
2010-12-15 11:00:00,32.54,32.81,32.54,32.67,60100.0,32.1767,32.4437,32.1767,32.3053,60100.0
2010-12-15 11:30:00,32.66,32.76,32.66,32.71,47400.0,32.2954,32.3943,32.2954,32.3449,47400.0
2010-12-15 12:00:00,32.71,32.72,32.58,32.59,28700.0,32.3449,32.3547,32.2163,32.2262,28700.0
2010-12-15 12:30:00,32.57,32.63,32.5,32.55,28000.0,32.2064,32.2657,32.1372,32.1866,28000.0
2010-12-15 13:00:00,32.56,32.56,32.37,32.52,23000.0,32.1965,32.1965,32.0086,32.157,23000.0
2010-12-15 13:30:00,32.53,32.67,32.44,32.67,29800.0,32.1669,32.3053,32.0779,32.3053,29800.0
2010-12-15 14:00:00,32.67,32.77,32.67,32.7,30200.0,32.3053,32.4042,32.3053,32.335,30200.0
2010-12-15 14:30:00,32.7,32.92,32.67,32.75,42600.0,32.335,32.5525,32.3053,32.3844,42600.0
2010-12-15 15:00:00,32.74,32.9,32.74,32.88,23900.0,32.3745,32.5327,32.3745,32.513,23900.0
2010-12-15 15:30:00,32.84,33.01,32.75,32.79,46200.0,32.4734,32.6415,32.3844,32.424,46200.0
2010-12-16 09:30:00,32.61,33.27,32.6,33.08,63200.0,32.246,32.8986,32.2361,32.7107,63200.0
2010-12-16 10:00:00,33.1,33.47,33.07,33.47,28900.0,32.7305,33.0964,32.7008,33.0964,28900.0
2010-12-16 10:30:00,33.46,33.53,33.33,33.39,40000.0,33.0865,33.1557,32.9579,33.0173,40000.0
2010-12-16 11:00:00,33.39,33.78,33.3,33.78,31100.0,33.0173,33.4029,32.9283,33.4029,31100.0
2010-12-16 11:30:00,33.81,33.85,33.71,33.81,16200.0,33.4326,33.4721,33.3337,33.4326,16200.0
2010-12-16 12:00:00,33.83,33.83,33.71,33.8,16000.0,33.4523,33.4523,33.3337,33.4227,16000.0
2010-12-16 12:30:00,33.81,34.25,33.8,34.1,36800.0,33.4326,33.8677,33.4227,33.7193,36800.0
2010-12-16 13:00:00,34.13,34.25,34.05,34.15,23600.0,33.749,33.8677,33.6699,33.7688,23600.0
2010-12-16 13:30:00,34.16,34.25,34.02,34.16,24500.0,33.7787,33.8677,33.6402,33.7787,24500.0
2010-12-16 14:00:00,34.16,34.33,34.09,34.22,18300.0,33.7787,33.9468,33.7094,33.838,18300.0
2010-12-16 14:30:00,34.22,34.22,33.94,33.97,38300.0,33.838,33.838,33.5611,33.5908,38300.0
2010-12-16 15:00:00,33.98,34.05,33.94,33.97,68100.0,33.6007,33.6699,33.5611,33.5908,68100.0
2010-12-16 15:30:00,33.97,34.1,33.94,34.09,104700.0,33.5908,33.7193,33.5611,33.7094,104700.0
2010-12-17 09:30:00,34.17,34.17,33.52,34.01,112100.0,33.7886,33.7886,33.1458,33.6303,112100.0
2010-12-17 10:00:00,33.97,33.97,33.66,33.89,28100.0,33.5908,33.5908,33.2842,33.5117,28100.0
2010-12-17 10:30:00,33.88,34.06,33.77,33.9,61700.0,33.5018,33.6798,33.393,33.5216,61700.0
2010-12-17 11:00:00,33.89,33.9,33.7,33.8,23200.0,33.5117,33.5216,33.3238,33.4227,23200.0
2010-12-17 11:30:00,33.77,34.01,33.68,33.99,89100.0,33.393,33.6303,33.304,33.6106,89100.0
2010-12-17 12:00:00,33.99,34.18,33.9,33.94,57700.0,33.6106,33.7984,33.5216,33.5611,57700.0
2010-12-17 12:30:00,33.95,33.98,33.83,33.83,22900.0,33.571,33.6007,33.4523,33.4523,22900.0
2010-12-17 13:00:00,33.84,34.11,33.83,34.0,38600.0,33.4622,33.7292,33.4523,33.6205,38600.0
2010-12-17 13:30:00,34.0,34.02,33.9,34.0,41900.0,33.6205,33.6402,33.5216,33.6205,41900.0
2010-12-17 14:00:00,34.0,34.02,33.87,34.02,53900.0,33.6205,33.6402,33.4919,33.6402,53900.0
2010-12-17 14:30:00,34.02,34.06,33.88,34.02,56200.0,33.6402,33.6798,33.5018,33.6402,56200.0
2010-12-17 15:00:00,34.01,34.01,33.84,33.9,47200.0,33.6303,33.6303,33.4622,33.5216,47200.0
2010-12-17 15:30:00,33.89,33.92,33.15,33.15,536300.0,33.5117,33.5413,32.7799,32.7799,536300.0
2010-12-20 09:30:00,33.29,33.8,33.18,33.64,80500.0,32.9184,33.4227,32.8096,33.2645,80500.0
2010-12-20 10:00:00,33.65,33.79,33.51,33.55,50200.0,33.2744,33.4128,33.1359,33.1755,50200.0
2010-12-20 10:30:00,33.56,33.59,33.3,33.33,44400.0,33.1854,33.215,32.9283,32.9579,44400.0
2010-12-20 11:00:00,33.34,33.45,33.2,33.39,45300.0,32.9678,33.0766,32.8294,33.0173,45300.0
2010-12-20 11:30:00,33.37,33.42,33.19,33.21,34800.0,32.9975,33.0469,32.8195,32.8393,34800.0
2010-12-20 12:00:00,33.2,33.27,33.02,33.27,36900.0,32.8294,32.8986,32.6514,32.8986,36900.0
2010-12-20 12:30:00,33.27,33.34,33.25,33.31,44800.0,32.8986,32.9678,32.8788,32.9382,44800.0
2010-12-20 13:00:00,33.31,33.5,33.31,33.45,28800.0,32.9382,33.126,32.9382,33.0766,28800.0
2010-12-20 13:30:00,33.45,33.45,33.03,33.08,27900.0,33.0766,33.0766,32.6613,32.7107,27900.0
2010-12-20 14:00:00,33.06,33.33,33.05,33.18,40400.0,32.6909,32.9579,32.6811,32.8096,40400.0
2010-12-20 14:30:00,33.16,33.2,33.08,33.1,36900.0,32.7898,32.8294,32.7107,32.7305,36900.0
2010-12-20 15:00:00,33.08,33.26,33.08,33.19,51600.0,32.7107,32.8887,32.7107,32.8195,51600.0
2010-12-20 15:30:00,33.18,33.35,33.0,33.03,73000.0,32.8096,32.9777,32.6316,32.6613,73000.0
2010-12-21 09:30:00,33.47,33.59,33.16,33.45,47900.0,33.0964,33.215,32.7898,33.0766,47900.0
2010-12-21 10:00:00,33.45,33.49,33.19,33.19,24100.0,33.0766,33.1161,32.8195,32.8195,24100.0
2010-12-21 10:30:00,33.17,33.3,33.09,33.21,14800.0,32.7997,32.9283,32.7206,32.8393,14800.0
2010-12-21 11:00:00,33.22,33.28,33.09,33.17,17100.0,32.8492,32.9085,32.7206,32.7997,17100.0
2010-12-21 11:30:00,33.17,33.34,33.17,33.33,9800.0,32.7997,32.9678,32.7997,32.9579,9800.0
2010-12-21 12:00:00,33.3,33.43,33.23,33.37,15500.0,32.9283,33.0568,32.859,32.9975,15500.0
2010-12-21 12:30:00,33.37,33.4,33.25,33.25,10000.0,32.9975,33.0271,32.8788,32.8788,10000.0
2010-12-21 13:00:00,33.24,33.28,33.06,33.06,22100.0,32.8689,32.9085,32.6909,32.6909,22100.0
2010-12-21 13:30:00,33.06,33.09,32.99,33.06,34300.0,32.6909,32.7206,32.6217,32.6909,34300.0
2010-12-21 14:00:00,33.06,33.2,33.04,33.16,13900.0,32.6909,32.8294,32.6712,32.7898,13900.0
2010-12-21 14:30:00,33.15,33.27,33.15,33.25,13200.0,32.7799,32.8986,32.7799,32.8788,13200.0
2010-12-21 15:00:00,33.24,33.42,33.2,33.42,13300.0,32.8689,33.0469,32.8294,33.0469,13300.0
2010-12-21 15:30:00,33.41,33.49,33.34,33.39,36000.0,33.037,33.1161,32.9678,33.0173,36000.0
2010-12-22 09:30:00,33.37,34.37,33.13,34.13,69900.0,32.9975,33.9863,32.7602,33.749,69900.0
2010-12-22 10:00:00,34.18,34.27,33.96,34.0,46500.0,33.7984,33.8874,33.5809,33.6205,46500.0
2010-12-22 10:30:00,34.0,34.28,33.99,34.25,35900.0,33.6205,33.8973,33.6106,33.8677,35900.0
2010-12-22 11:00:00,34.26,34.31,34.14,34.31,32100.0,33.8775,33.927,33.7589,33.927,32100.0
2010-12-22 11:30:00,34.32,34.41,34.29,34.41,93600.0,33.9369,34.0259,33.9072,34.0259,93600.0
2010-12-22 12:00:00,34.41,34.6,34.41,34.54,28100.0,34.0259,34.2138,34.0259,34.1544,28100.0
2010-12-22 12:30:00,34.55,34.7,34.49,34.49,31600.0,34.1643,34.3126,34.105,34.105,31600.0
2010-12-22 13:00:00,34.49,34.66,34.37,34.53,60200.0,34.105,34.2731,33.9863,34.1445,60200.0
2010-12-22 13:30:00,34.54,34.6,34.45,34.48,33900.0,34.1544,34.2138,34.0654,34.0951,33900.0
2010-12-22 14:00:00,34.49,34.54,34.47,34.52,38400.0,34.105,34.1544,34.0852,34.1346,38400.0
2010-12-22 14:30:00,34.52,34.53,34.47,34.49,31000.0,34.1346,34.1445,34.0852,34.105,31000.0
2010-12-22 15:00:00,34.5,34.5,34.38,34.4,49700.0,34.1149,34.1149,33.9962,34.016,49700.0
2010-12-22 15:30:00,34.4,34.5,34.33,34.5,130100.0,34.016,34.1149,33.9468,34.1149,130100.0
2010-12-23 09:30:00,34.56,34.94,34.56,34.87,24000.0,34.1742,34.55,34.1742,34.4807,24000.0
2010-12-23 10:00:00,34.87,34.97,34.86,34.92,39900.0,34.4807,34.5796,34.4709,34.5302,39900.0
2010-12-23 10:30:00,34.92,34.95,34.69,34.69,27600.0,34.5302,34.5598,34.3027,34.3027,27600.0
2010-12-23 11:00:00,34.68,34.69,34.6,34.64,14800.0,34.2929,34.3027,34.2138,34.2533,14800.0
2010-12-23 11:30:00,34.68,34.68,34.61,34.62,16200.0,34.2929,34.2929,34.2236,34.2335,16200.0
2010-12-23 12:00:00,34.64,34.67,34.5,34.58,9200.0,34.2533,34.283,34.1149,34.194,9200.0
2010-12-23 12:30:00,34.6,34.66,34.58,34.61,13700.0,34.2138,34.2731,34.194,34.2236,13700.0
2010-12-23 13:00:00,34.6,34.79,34.6,34.72,18000.0,34.2138,34.4016,34.2138,34.3324,18000.0
2010-12-23 13:30:00,34.72,34.74,34.56,34.56,11500.0,34.3324,34.3522,34.1742,34.1742,11500.0
2010-12-23 14:00:00,34.57,34.72,34.57,34.71,24300.0,34.1841,34.3324,34.1841,34.3225,24300.0
2010-12-23 14:30:00,34.71,34.97,34.7,34.87,55100.0,34.3225,34.5796,34.3126,34.4807,55100.0
2010-12-23 15:00:00,34.86,34.86,34.7,34.79,36700.0,34.4709,34.4709,34.3126,34.4016,36700.0
2010-12-23 15:30:00,34.78,34.84,34.66,34.76,55300.0,34.3917,34.4511,34.2731,34.372,55300.0
2010-12-27 09:30:00,34.62,34.84,34.0,34.26,35300.0,34.2335,34.4511,33.6205,33.8775,35300.0
2010-12-27 10:00:00,34.28,34.31,34.19,34.22,19800.0,33.8973,33.927,33.8083,33.838,19800.0
2010-12-27 10:30:00,34.21,34.31,33.95,33.95,66300.0,33.8281,33.927,33.571,33.571,66300.0
2010-12-27 11:00:00,33.92,33.92,33.75,33.82,38400.0,33.5413,33.5413,33.3732,33.4425,38400.0
2010-12-27 11:30:00,33.82,33.89,33.8,33.86,11900.0,33.4425,33.5117,33.4227,33.482,11900.0
2010-12-27 12:00:00,33.86,33.91,33.83,33.86,10400.0,33.482,33.5315,33.4523,33.482,10400.0
2010-12-27 12:30:00,33.87,33.95,33.84,33.87,10100.0,33.4919,33.571,33.4622,33.4919,10100.0
2010-12-27 13:00:00,33.88,33.99,33.85,33.96,11900.0,33.5018,33.6106,33.4721,33.5809,11900.0
2010-12-27 13:30:00,33.98,34.03,33.93,34.01,17000.0,33.6007,33.6501,33.5512,33.6303,17000.0
2010-12-27 14:00:00,34.02,34.04,33.89,33.91,16000.0,33.6402,33.66,33.5117,33.5315,16000.0
2010-12-27 14:30:00,33.91,34.05,33.89,34.03,13900.0,33.5315,33.6699,33.5117,33.6501,13900.0
2010-12-27 15:00:00,34.04,34.24,34.02,34.22,14200.0,33.66,33.8578,33.6402,33.838,14200.0
2010-12-27 15:30:00,34.22,34.25,34.09,34.13,24900.0,33.838,33.8677,33.7094,33.749,24900.0
2010-12-28 09:30:00,34.19,34.34,33.75,33.86,8300.0,33.8083,33.9567,33.3732,33.482,8300.0
2010-12-28 10:00:00,33.85,33.89,33.73,33.82,7900.0,33.4721,33.5117,33.3535,33.4425,7900.0
2010-12-28 10:30:00,33.81,33.89,33.76,33.79,8400.0,33.4326,33.5117,33.3831,33.4128,8400.0
2010-12-28 11:00:00,33.8,33.9,33.73,33.77,5900.0,33.4227,33.5216,33.3535,33.393,5900.0
2010-12-28 11:30:00,33.81,33.81,33.7,33.7,15400.0,33.4326,33.4326,33.3238,33.3238,15400.0
2010-12-28 12:00:00,33.7,33.71,33.62,33.7,7000.0,33.3238,33.3337,33.2447,33.3238,7000.0
2010-12-28 12:30:00,33.74,33.88,33.74,33.84,4200.0,33.3634,33.5018,33.3634,33.4622,4200.0
2010-12-28 13:00:00,33.87,34.07,33.87,34.06,9600.0,33.4919,33.6897,33.4919,33.6798,9600.0
2010-12-28 13:30:00,34.06,34.13,33.98,33.99,6100.0,33.6798,33.749,33.6007,33.6106,6100.0
2010-12-28 14:00:00,33.96,34.05,33.96,34.02,8100.0,33.5809,33.6699,33.5809,33.6402,8100.0
2010-12-28 14:30:00,34.0,34.05,33.98,34.0,7900.0,33.6205,33.6699,33.6007,33.6205,7900.0
2010-12-28 15:00:00,34.02,34.08,34.0,34.05,10100.0,33.6402,33.6996,33.6205,33.6699,10100.0
2010-12-28 15:30:00,34.05,34.05,33.9,33.98,22400.0,33.6699,33.6699,33.5216,33.6007,22400.0
2010-12-29 09:30:00,33.99,34.11,33.81,33.89,13900.0,33.6106,33.7292,33.4326,33.5117,13900.0
2010-12-29 10:00:00,33.89,34.03,33.87,33.96,22200.0,33.5117,33.6501,33.4919,33.5809,22200.0
2010-12-29 10:30:00,33.98,34.0,33.89,34.0,4000.0,33.6007,33.6205,33.5117,33.6205,4000.0
2010-12-29 11:00:00,34.0,34.06,33.87,34.05,8900.0,33.6205,33.6798,33.4919,33.6699,8900.0
2010-12-29 11:30:00,34.04,34.14,34.03,34.09,4800.0,33.66,33.7589,33.6501,33.7094,4800.0
2010-12-29 12:00:00,34.09,34.24,34.06,34.24,7200.0,33.7094,33.8578,33.6798,33.8578,7200.0
2010-12-29 12:30:00,34.24,34.34,34.23,34.33,4500.0,33.8578,33.9567,33.8479,33.9468,4500.0
2010-12-29 13:00:00,34.38,34.38,34.24,34.24,6700.0,33.9962,33.9962,33.8578,33.8578,6700.0
2010-12-29 13:30:00,34.24,34.37,34.22,34.37,5900.0,33.8578,33.9863,33.838,33.9863,5900.0
2010-12-29 14:00:00,34.38,34.42,34.32,34.35,5100.0,33.9962,34.0358,33.9369,33.9665,5100.0
2010-12-29 14:30:00,34.35,34.36,34.28,34.3,8500.0,33.9665,33.9764,33.8973,33.9171,8500.0
2010-12-29 15:00:00,34.31,34.38,34.28,34.35,7500.0,33.927,33.9962,33.8973,33.9665,7500.0
2010-12-29 15:30:00,34.35,34.38,34.25,34.28,17100.0,33.9665,33.9962,33.8677,33.8973,17100.0
2010-12-30 09:30:00,34.36,34.86,34.11,34.64,19100.0,33.9764,34.4709,33.7292,34.2533,19100.0
2010-12-30 10:00:00,34.72,34.91,34.72,34.78,36600.0,34.3324,34.5203,34.3324,34.3917,36600.0
2010-12-30 10:30:00,34.79,34.84,34.71,34.78,17800.0,34.4016,34.4511,34.3225,34.3917,17800.0
2010-12-30 11:00:00,34.78,34.8,34.62,34.66,4200.0,34.3917,34.4115,34.2335,34.2731,4200.0
2010-12-30 11:30:00,34.61,34.61,34.49,34.49,2200.0,34.2236,34.2236,34.105,34.105,2200.0
2010-12-30 12:00:00,34.51,34.53,34.42,34.51,5400.0,34.1248,34.1445,34.0358,34.1248,5400.0
2010-12-30 12:30:00,34.46,34.55,34.46,34.48,5400.0,34.0753,34.1643,34.0753,34.0951,5400.0
2010-12-30 13:00:00,34.48,34.56,34.48,34.54,4200.0,34.0951,34.1742,34.0951,34.1544,4200.0
2010-12-30 13:30:00,34.54,34.55,34.48,34.48,4900.0,34.1544,34.1643,34.0951,34.0951,4900.0
2010-12-30 14:00:00,34.48,34.48,34.37,34.37,5400.0,34.0951,34.0951,33.9863,33.9863,5400.0
2010-12-30 14:30:00,34.36,34.4,34.31,34.31,5600.0,33.9764,34.016,33.927,33.927,5600.0
2010-12-30 15:00:00,34.33,34.47,34.29,34.47,14900.0,33.9468,34.0852,33.9072,34.0852,14900.0
2010-12-30 15:30:00,34.5,34.5,34.31,34.4,25300.0,34.1149,34.1149,33.927,34.016,25300.0
2010-12-31 09:30:00,34.24,34.57,34.12,34.23,13700.0,33.8578,34.1841,33.7391,33.8479,13700.0
2010-12-31 10:00:00,34.24,34.47,34.23,34.35,10300.0,33.8578,34.0852,33.8479,33.9665,10300.0
2010-12-31 10:30:00,34.33,34.36,34.31,34.33,8700.0,33.9468,33.9764,33.927,33.9468,8700.0
2010-12-31 11:00:00,34.33,34.37,34.27,34.27,12000.0,33.9468,33.9863,33.8874,33.8874,12000.0
2010-12-31 11:30:00,34.26,34.3,34.03,34.03,10700.0,33.8775,33.9171,33.6501,33.6501,10700.0
2010-12-31 12:00:00,34.02,34.04,33.91,33.91,7200.0,33.6402,33.66,33.5315,33.5315,7200.0
2010-12-31 12:30:00,33.9,33.9,33.64,33.65,8300.0,33.5216,33.5216,33.2645,33.2744,8300.0
2010-12-31 13:00:00,33.65,33.86,33.63,33.86,6700.0,33.2744,33.482,33.2546,33.482,6700.0
2010-12-31 13:30:00,33.85,33.94,33.84,33.85,12100.0,33.4721,33.5611,33.4622,33.4721,12100.0
2010-12-31 14:00:00,33.85,33.94,33.85,33.9,9900.0,33.4721,33.5611,33.4721,33.5216,9900.0
2010-12-31 14:30:00,33.88,33.93,33.75,33.81,10300.0,33.5018,33.5512,33.3732,33.4326,10300.0
2010-12-31 15:00:00,33.8,33.86,33.77,33.86,5000.0,33.4227,33.482,33.393,33.482,5000.0
2010-12-31 15:30:00,33.84,34.12,33.75,34.0,73700.0,33.4622,33.7391,33.3732,33.6205,73700.0
2011-01-03 09:30:00,34.13,34.3,33.69,34.09,38900.0,33.749,33.9171,33.3139,33.7094,38900.0
2011-01-03 10:00:00,34.05,34.41,34.0,34.39,25800.0,33.6699,34.0259,33.6205,34.0061,25800.0
2011-01-03 10:30:00,34.39,34.5,34.26,34.3,29000.0,34.0061,34.1149,33.8775,33.9171,29000.0
2011-01-03 11:00:00,34.35,34.47,34.32,34.47,13500.0,33.9665,34.0852,33.9369,34.0852,13500.0
2011-01-03 11:30:00,34.46,34.48,34.33,34.36,15100.0,34.0753,34.0951,33.9468,33.9764,15100.0
2011-01-03 12:00:00,34.36,34.45,34.31,34.42,11400.0,33.9764,34.0654,33.927,34.0358,11400.0
2011-01-03 12:30:00,34.43,34.48,34.35,34.39,15400.0,34.0457,34.0951,33.9665,34.0061,15400.0
2011-01-03 13:00:00,34.4,34.44,34.31,34.35,47700.0,34.016,34.0555,33.927,33.9665,47700.0
2011-01-03 13:30:00,34.35,34.42,34.34,34.42,8700.0,33.9665,34.0358,33.9567,34.0358,8700.0
2011-01-03 14:00:00,34.42,34.47,34.38,34.38,8800.0,34.0358,34.0852,33.9962,33.9962,8800.0
2011-01-03 14:30:00,34.39,34.46,34.32,34.44,15800.0,34.0061,34.0753,33.9369,34.0555,15800.0
2011-01-03 15:00:00,34.46,34.47,34.39,34.45,16500.0,34.0753,34.0852,34.0061,34.0654,16500.0
2011-01-03 15:30:00,34.44,34.47,34.32,34.32,63400.0,34.0555,34.0852,33.9369,33.9369,63400.0
2011-01-04 09:30:00,34.48,34.84,34.27,34.37,37700.0,34.0951,34.4511,33.8874,33.9863,37700.0
2011-01-04 10:00:00,34.41,34.46,34.25,34.37,18400.0,34.0259,34.0753,33.8677,33.9863,18400.0
2011-01-04 10:30:00,34.37,34.38,34.1,34.31,35800.0,33.9863,33.9962,33.7193,33.927,35800.0
2011-01-04 11:00:00,34.26,34.31,34.11,34.18,27200.0,33.8775,33.927,33.7292,33.7984,27200.0
2011-01-04 11:30:00,34.12,34.26,34.1,34.11,26600.0,33.7391,33.8775,33.7193,33.7292,26600.0
2011-01-04 12:00:00,34.11,34.14,33.89,34.03,34500.0,33.7292,33.7589,33.5117,33.6501,34500.0
2011-01-04 12:30:00,34.04,34.36,34.0,34.26,85800.0,33.66,33.9764,33.6205,33.8775,85800.0
2011-01-04 13:00:00,34.28,34.43,34.2,34.41,26400.0,33.8973,34.0457,33.8182,34.0259,26400.0
2011-01-04 13:30:00,34.36,34.41,34.18,34.2,20500.0,33.9764,34.0259,33.7984,33.8182,20500.0
2011-01-04 14:00:00,34.18,34.55,34.11,34.45,23600.0,33.7984,34.1643,33.7292,34.0654,23600.0
2011-01-04 14:30:00,34.38,34.38,34.17,34.21,25600.0,33.9962,33.9962,33.7886,33.8281,25600.0
2011-01-04 15:00:00,34.2,34.37,34.19,34.3,25600.0,33.8182,33.9863,33.8083,33.9171,25600.0
2011-01-04 15:30:00,34.32,34.42,34.25,34.29,63900.0,33.9369,34.0358,33.8677,33.9072,63900.0
2011-01-05 09:30:00,34.11,34.34,33.89,34.1,64400.0,33.7292,33.9567,33.5117,33.7193,64400.0
2011-01-05 10:00:00,34.11,34.5,34.0,34.42,40900.0,33.7292,34.1149,33.6205,34.0358,40900.0
2011-01-05 10:30:00,34.42,34.75,34.31,34.53,49800.0,34.0358,34.3621,33.927,34.1445,49800.0
2011-01-05 11:00:00,34.51,34.61,34.3,34.57,31300.0,34.1248,34.2236,33.9171,34.1841,31300.0
2011-01-05 11:30:00,34.53,34.69,34.48,34.66,16900.0,34.1445,34.3027,34.0951,34.2731,16900.0
2011-01-05 12:00:00,34.65,34.69,34.42,34.54,29300.0,34.2632,34.3027,34.0358,34.1544,29300.0
2011-01-05 12:30:00,34.54,34.6,34.43,34.48,15700.0,34.1544,34.2138,34.0457,34.0951,15700.0
2011-01-05 13:00:00,34.48,34.52,34.35,34.4,14800.0,34.0951,34.1346,33.9665,34.016,14800.0
2011-01-05 13:30:00,34.4,34.46,34.12,34.31,67700.0,34.016,34.0753,33.7391,33.927,67700.0
2011-01-05 14:00:00,34.27,34.47,34.27,34.28,24800.0,33.8874,34.0852,33.8874,33.8973,24800.0
2011-01-05 14:30:00,34.27,34.34,34.12,34.29,15300.0,33.8874,33.9567,33.7391,33.9072,15300.0
2011-01-05 15:00:00,34.3,34.49,34.23,34.47,67800.0,33.9171,34.105,33.8479,34.0852,67800.0
2011-01-05 15:30:00,34.47,34.63,34.38,34.49,70300.0,34.0852,34.2434,33.9962,34.105,70300.0
2011-01-06 09:30:00,35.12,36.66,35.1,36.35,244700.0,34.7279,36.2508,34.7082,35.9442,244700.0
2011-01-06 10:00:00,36.33,36.42,35.82,36.01,75900.0,35.9244,36.0134,35.4201,35.608,75900.0
2011-01-06 10:30:00,36.06,36.17,35.68,35.83,55800.0,35.6575,35.7662,35.2817,35.43,55800.0
2011-01-06 11:00:00,35.85,36.15,35.62,36.12,55900.0,35.4498,35.7465,35.2224,35.7168,55900.0
2011-01-06 11:30:00,36.1,36.36,36.1,36.35,31600.0,35.697,35.9541,35.697,35.9442,31600.0
2011-01-06 12:00:00,36.34,36.42,36.25,36.35,44800.0,35.9343,36.0134,35.8453,35.9442,44800.0
2011-01-06 12:30:00,36.36,36.63,36.31,36.63,76300.0,35.9541,36.2211,35.9047,36.2211,76300.0
2011-01-06 13:00:00,36.61,36.94,36.55,36.88,59900.0,36.2013,36.5276,36.142,36.4683,59900.0
2011-01-06 13:30:00,36.88,37.1,36.88,37.06,46100.0,36.4683,36.6858,36.4683,36.6463,46100.0
2011-01-06 14:00:00,37.06,37.41,37.05,37.35,123800.0,36.6463,36.9924,36.6364,36.9331,123800.0
2011-01-06 14:30:00,37.36,37.41,37.15,37.23,96100.0,36.9429,36.9924,36.7353,36.8144,96100.0
2011-01-06 15:00:00,37.24,37.48,37.07,37.35,119700.0,36.8243,37.0616,36.6562,36.9331,119700.0
2011-01-06 15:30:00,37.35,37.48,37.16,37.18,131000.0,36.9331,37.0616,36.7452,36.765,131000.0
2011-01-07 09:30:00,37.5,38.25,37.21,38.12,123700.0,37.0814,37.823,36.7946,37.6945,123700.0
2011-01-07 10:00:00,38.07,38.1,37.57,38.07,78500.0,37.645,37.6747,37.1506,37.645,78500.0
2011-01-07 10:30:00,38.05,38.21,37.65,37.96,59300.0,37.6252,37.7835,37.2297,37.5362,59300.0
2011-01-07 11:00:00,37.94,38.14,37.8,38.05,44300.0,37.5165,37.7142,37.378,37.6252,44300.0
2011-01-07 11:30:00,37.99,38.01,37.42,37.51,81500.0,37.5659,37.5857,37.0023,37.0913,81500.0
2011-01-07 12:00:00,37.47,37.61,37.31,37.34,57200.0,37.0517,37.1902,36.8935,36.9232,57200.0
2011-01-07 12:30:00,37.36,37.36,36.91,37.18,53900.0,36.9429,36.9429,36.498,36.765,53900.0
2011-01-07 13:00:00,37.18,37.61,37.1,37.41,28200.0,36.765,37.1902,36.6858,36.9924,28200.0
2011-01-07 13:30:00,37.42,37.68,37.19,37.21,20000.0,37.0023,37.2594,36.7748,36.7946,20000.0
2011-01-07 14:00:00,37.23,37.45,37.12,37.33,27500.0,36.8144,37.0319,36.7056,36.9133,27500.0
2011-01-07 14:30:00,37.31,37.51,37.3,37.35,34600.0,36.8935,37.0913,36.8836,36.9331,34600.0
2011-01-07 15:00:00,37.37,37.74,37.29,37.5,60300.0,36.9528,37.3187,36.8737,37.0814,60300.0
2011-01-07 15:30:00,37.49,37.65,37.42,37.54,105700.0,37.0715,37.2297,37.0023,37.1209,105700.0
2011-01-10 09:30:00,37.44,37.5,37.08,37.37,65400.0,37.022,37.0814,36.6661,36.9528,65400.0
2011-01-10 10:00:00,37.43,37.86,37.21,37.82,41200.0,37.0122,37.4374,36.7946,37.3978,41200.0
2011-01-10 10:30:00,37.81,37.83,36.76,37.03,50900.0,37.3879,37.4077,36.3496,36.6166,50900.0
2011-01-10 11:00:00,37.09,37.27,36.88,37.0,22500.0,36.676,36.8539,36.4683,36.587,22500.0
2011-01-10 11:30:00,37.0,37.21,36.86,37.21,15500.0,36.587,36.7946,36.4485,36.7946,15500.0
2011-01-10 12:00:00,37.19,37.22,36.88,37.08,13900.0,36.7748,36.8045,36.4683,36.6661,13900.0
2011-01-10 12:30:00,37.02,37.17,36.9,36.96,21100.0,36.6067,36.7551,36.4881,36.5474,21100.0
2011-01-10 13:00:00,36.97,37.25,36.97,37.21,22100.0,36.5573,36.8342,36.5573,36.7946,22100.0
2011-01-10 13:30:00,37.21,37.35,37.14,37.32,13900.0,36.7946,36.9331,36.7254,36.9034,13900.0
2011-01-10 14:00:00,37.32,37.35,37.06,37.27,33500.0,36.9034,36.9331,36.6463,36.8539,33500.0
2011-01-10 14:30:00,37.3,37.39,37.03,37.23,20700.0,36.8836,36.9726,36.6166,36.8144,20700.0
2011-01-10 15:00:00,37.23,37.69,37.22,37.57,37400.0,36.8144,37.2693,36.8045,37.1506,37400.0
2011-01-10 15:30:00,37.65,38.0,37.62,37.85,105300.0,37.2297,37.5758,37.2,37.4275,105300.0
2011-01-11 09:30:00,37.72,37.85,37.0,37.13,153700.0,37.2989,37.4275,36.587,36.7155,153700.0
2011-01-11 10:00:00,37.11,37.22,36.68,37.18,65000.0,36.6957,36.8045,36.2705,36.765,65000.0
2011-01-11 10:30:00,37.17,37.17,36.63,36.67,36900.0,36.7551,36.7551,36.2211,36.2606,36900.0
2011-01-11 11:00:00,36.65,37.08,36.65,37.02,40100.0,36.2409,36.6661,36.2409,36.6067,40100.0
2011-01-11 11:30:00,37.04,37.08,36.84,37.0,50700.0,36.6265,36.6661,36.4287,36.587,50700.0
2011-01-11 12:00:00,37.0,37.1,36.94,37.01,28500.0,36.587,36.6858,36.5276,36.5968,28500.0
2011-01-11 12:30:00,37.04,37.06,36.99,37.02,28000.0,36.6265,36.6463,36.5771,36.6067,28000.0
2011-01-11 13:00:00,37.03,37.1,36.74,37.1,41700.0,36.6166,36.6858,36.3299,36.6858,41700.0
2011-01-11 13:30:00,37.1,37.13,36.85,36.95,45300.0,36.6858,36.7155,36.4386,36.5375,45300.0
2011-01-11 14:00:00,36.97,37.12,36.9,37.11,46200.0,36.5573,36.7056,36.4881,36.6957,46200.0
2011-01-11 14:30:00,37.13,37.16,36.89,37.02,21200.0,36.7155,36.7452,36.4782,36.6067,21200.0
2011-01-11 15:00:00,37.01,37.12,36.95,37.0,26700.0,36.5968,36.7056,36.5375,36.587,26700.0
2011-01-11 15:30:00,37.0,37.27,36.97,37.14,65300.0,36.587,36.8539,36.5573,36.7254,65300.0
2011-01-12 09:30:00,37.5,37.77,37.0,37.33,18900.0,37.0814,37.3484,36.587,36.9133,18900.0
2011-01-12 10:00:00,37.32,37.48,37.28,37.47,12600.0,36.9034,37.0616,36.8638,37.0517,12600.0
2011-01-12 10:30:00,37.44,37.47,37.11,37.11,27900.0,37.022,37.0517,36.6957,36.6957,27900.0
2011-01-12 11:00:00,37.15,37.24,37.0,37.03,11600.0,36.7353,36.8243,36.587,36.6166,11600.0
2011-01-12 11:30:00,37.06,37.18,37.03,37.16,9700.0,36.6463,36.765,36.6166,36.7452,9700.0
2011-01-12 12:00:00,37.16,37.3,37.12,37.27,28700.0,36.7452,36.8836,36.7056,36.8539,28700.0
2011-01-12 12:30:00,37.28,37.37,37.28,37.3,10900.0,36.8638,36.9528,36.8638,36.8836,10900.0
2011-01-12 13:00:00,37.29,37.31,37.19,37.21,21800.0,36.8737,36.8935,36.7748,36.7946,21800.0
2011-01-12 13:30:00,37.17,37.27,37.12,37.2,4600.0,36.7551,36.8539,36.7056,36.7847,4600.0
2011-01-12 14:00:00,37.2,37.2,37.01,37.15,11700.0,36.7847,36.7847,36.5968,36.7353,11700.0
2011-01-12 14:30:00,37.15,37.2,37.08,37.09,13500.0,36.7353,36.7847,36.6661,36.676,13500.0
2011-01-12 15:00:00,37.1,37.23,37.0,37.06,28900.0,36.6858,36.8144,36.587,36.6463,28900.0
2011-01-12 15:30:00,37.05,37.17,37.0,37.08,44500.0,36.6364,36.7551,36.587,36.6661,44500.0
2011-01-13 09:30:00,37.22,37.22,36.83,37.1,14600.0,36.8045,36.8045,36.4189,36.6858,14600.0
2011-01-13 10:00:00,37.15,37.22,36.94,37.1,13900.0,36.7353,36.8045,36.5276,36.6858,13900.0
2011-01-13 10:30:00,37.09,37.31,37.02,37.27,20500.0,36.676,36.8935,36.6067,36.8539,20500.0
2011-01-13 11:00:00,37.26,37.35,37.14,37.15,21500.0,36.8441,36.9331,36.7254,36.7353,21500.0
2011-01-13 11:30:00,37.18,37.33,37.1,37.13,7200.0,36.765,36.9133,36.6858,36.7155,7200.0
2011-01-13 12:00:00,37.17,37.3,37.15,37.29,7900.0,36.7551,36.8836,36.7353,36.8737,7900.0
2011-01-13 12:30:00,37.28,37.3,37.19,37.19,16300.0,36.8638,36.8836,36.7748,36.7748,16300.0
2011-01-13 13:00:00,37.2,37.27,37.08,37.2,35400.0,36.7847,36.8539,36.6661,36.7847,35400.0
2011-01-13 13:30:00,37.21,37.23,37.07,37.15,19100.0,36.7946,36.8144,36.6562,36.7353,19100.0
2011-01-13 14:00:00,37.15,37.28,37.06,37.17,18900.0,36.7353,36.8638,36.6463,36.7551,18900.0
2011-01-13 14:30:00,37.16,37.24,37.03,37.08,11700.0,36.7452,36.8243,36.6166,36.6661,11700.0
2011-01-13 15:00:00,37.07,37.15,36.98,36.98,19300.0,36.6562,36.7353,36.5672,36.5672,19300.0
2011-01-13 15:30:00,37.01,37.21,36.99,37.11,43600.0,36.5968,36.7946,36.5771,36.6957,43600.0
2011-01-14 09:30:00,37.17,37.49,36.81,37.16,44500.0,36.7551,37.0715,36.3991,36.7452,44500.0
2011-01-14 10:00:00,37.25,37.41,37.0,37.06,29300.0,36.8342,36.9924,36.587,36.6463,29300.0
2011-01-14 10:30:00,37.09,37.14,37.0,37.01,13300.0,36.676,36.7254,36.587,36.5968,13300.0
2011-01-14 11:00:00,37.05,37.17,37.02,37.03,11600.0,36.6364,36.7551,36.6067,36.6166,11600.0
2011-01-14 11:30:00,37.02,37.09,36.97,37.07,25100.0,36.6067,36.676,36.5573,36.6562,25100.0
2011-01-14 12:00:00,37.03,37.07,37.0,37.02,18200.0,36.6166,36.6562,36.587,36.6067,18200.0
2011-01-14 12:30:00,37.03,37.09,36.95,37.02,29700.0,36.6166,36.676,36.5375,36.6067,29700.0
2011-01-14 13:00:00,37.02,37.06,37.0,37.03,19800.0,36.6067,36.6463,36.587,36.6166,19800.0
2011-01-14 13:30:00,37.02,37.06,36.88,36.93,41600.0,36.6067,36.6463,36.4683,36.5177,41600.0
2011-01-14 14:00:00,36.95,37.04,36.93,37.0,39500.0,36.5375,36.6265,36.5177,36.587,39500.0
2011-01-14 14:30:00,37.02,37.04,36.84,36.95,77100.0,36.6067,36.6265,36.4287,36.5375,77100.0
2011-01-14 15:00:00,36.96,37.04,36.91,37.0,64900.0,36.5474,36.6265,36.498,36.587,64900.0
2011-01-14 15:30:00,37.01,37.14,37.0,37.06,131600.0,36.5968,36.7254,36.587,36.6463,131600.0
2011-01-18 09:30:00,36.9,37.21,36.66,36.97,60200.0,36.4881,36.7946,36.2508,36.5573,60200.0
2011-01-18 10:00:00,36.97,37.06,36.77,36.78,60000.0,36.5573,36.6463,36.3595,36.3694,60000.0
2011-01-18 10:30:00,36.79,36.79,36.41,36.59,50500.0,36.3793,36.3793,36.0035,36.1815,50500.0
2011-01-18 11:00:00,36.59,36.73,36.46,36.63,42200.0,36.1815,36.32,36.053,36.2211,42200.0
2011-01-18 11:30:00,36.62,36.85,36.4,36.43,31600.0,36.2112,36.4386,35.9937,36.0233,31600.0
2011-01-18 12:00:00,36.42,36.42,36.2,36.31,17200.0,36.0134,36.0134,35.7959,35.9047,17200.0
2011-01-18 12:30:00,36.29,36.42,36.25,36.37,21900.0,35.8849,36.0134,35.8453,35.964,21900.0
2011-01-18 13:00:00,36.41,36.49,36.36,36.46,16300.0,36.0035,36.0827,35.9541,36.053,16300.0
2011-01-18 13:30:00,36.45,36.47,36.32,36.33,23500.0,36.0431,36.0629,35.9146,35.9244,23500.0
2011-01-18 14:00:00,36.33,36.35,36.21,36.32,30600.0,35.9244,35.9442,35.8058,35.9146,30600.0
2011-01-18 14:30:00,36.32,36.39,36.3,36.34,22200.0,35.9146,35.9838,35.8948,35.9343,22200.0
2011-01-18 15:00:00,36.33,36.38,36.27,36.28,25600.0,35.9244,35.9739,35.8651,35.875,25600.0
2011-01-18 15:30:00,36.28,36.54,36.28,36.45,110600.0,35.875,36.1321,35.875,36.0431,110600.0
2011-01-19 09:30:00,36.52,36.65,36.2,36.33,25000.0,36.1123,36.2409,35.7959,35.9244,25000.0
2011-01-19 10:00:00,36.28,36.29,35.82,36.04,91000.0,35.875,35.8849,35.4201,35.6377,91000.0
2011-01-19 10:30:00,36.05,36.09,35.79,35.9,17800.0,35.6476,35.6871,35.3905,35.4992,17800.0
2011-01-19 11:00:00,35.96,36.16,35.96,36.15,22000.0,35.5586,35.7563,35.5586,35.7465,22000.0
2011-01-19 11:30:00,36.15,36.16,35.92,35.95,15200.0,35.7465,35.7563,35.519,35.5487,15200.0
2011-01-19 12:00:00,35.97,35.99,35.73,35.78,18000.0,35.5685,35.5882,35.3311,35.3806,18000.0
2011-01-19 12:30:00,35.76,35.76,35.61,35.68,20300.0,35.3608,35.3608,35.2125,35.2817,20300.0
2011-01-19 13:00:00,35.71,35.9,35.65,35.9,15400.0,35.3114,35.4992,35.252,35.4992,15400.0
2011-01-19 13:30:00,35.92,36.01,35.92,35.98,21900.0,35.519,35.608,35.519,35.5783,21900.0
2011-01-19 14:00:00,35.99,36.09,35.87,35.88,31100.0,35.5882,35.6871,35.4696,35.4795,31100.0
2011-01-19 14:30:00,35.88,36.0,35.75,35.83,125400.0,35.4795,35.5981,35.3509,35.43,125400.0
2011-01-19 15:00:00,35.86,36.01,35.69,35.82,88800.0,35.4597,35.608,35.2916,35.4201,88800.0
2011-01-19 15:30:00,35.81,35.82,35.6,35.72,100100.0,35.4102,35.4201,35.2026,35.3213,100100.0
2011-01-20 09:30:00,35.37,36.94,35.37,36.4,108100.0,34.9752,36.5276,34.9752,35.9937,108100.0
2011-01-20 10:00:00,36.4,36.69,36.31,36.34,56200.0,35.9937,36.2804,35.9047,35.9343,56200.0
2011-01-20 10:30:00,36.33,36.47,36.07,36.11,19000.0,35.9244,36.0629,35.6673,35.7069,19000.0
2011-01-20 11:00:00,36.12,36.64,36.12,36.46,19700.0,35.7168,36.231,35.7168,36.053,19700.0
2011-01-20 11:30:00,36.45,36.46,36.24,36.26,27400.0,36.0431,36.053,35.8354,35.8552,27400.0
2011-01-20 12:00:00,36.27,36.33,36.08,36.11,8700.0,35.8651,35.9244,35.6772,35.7069,8700.0
2011-01-20 12:30:00,36.1,36.2,36.09,36.11,11500.0,35.697,35.7959,35.6871,35.7069,11500.0
2011-01-20 13:00:00,36.1,36.17,36.08,36.17,18900.0,35.697,35.7662,35.6772,35.7662,18900.0
2011-01-20 13:30:00,36.15,36.22,36.09,36.17,12400.0,35.7465,35.8157,35.6871,35.7662,12400.0
2011-01-20 14:00:00,36.17,36.36,36.08,36.2,34400.0,35.7662,35.9541,35.6772,35.7959,34400.0
2011-01-20 14:30:00,36.17,36.23,36.11,36.17,11600.0,35.7662,35.8256,35.7069,35.7662,11600.0
2011-01-20 15:00:00,36.16,36.18,36.09,36.13,61000.0,35.7563,35.7761,35.6871,35.7267,61000.0
2011-01-20 15:30:00,36.14,36.23,36.1,36.15,106200.0,35.7366,35.8256,35.697,35.7465,106200.0
2011-01-21 09:30:00,36.38,36.83,35.8,36.1,47100.0,35.9739,36.4189,35.4004,35.697,47100.0
2011-01-21 10:00:00,36.1,36.34,36.08,36.33,25600.0,35.697,35.9343,35.6772,35.9244,25600.0
2011-01-21 10:30:00,36.3,36.46,36.11,36.43,38500.0,35.8948,36.053,35.7069,36.0233,38500.0
2011-01-21 11:00:00,36.42,36.48,36.19,36.36,22000.0,36.0134,36.0728,35.786,35.9541,22000.0
2011-01-21 11:30:00,36.35,36.42,36.28,36.42,17500.0,35.9442,36.0134,35.875,36.0134,17500.0
2011-01-21 12:00:00,36.42,36.49,36.16,36.17,9900.0,36.0134,36.0827,35.7563,35.7662,9900.0
2011-01-21 12:30:00,36.16,36.18,36.03,36.11,16700.0,35.7563,35.7761,35.6278,35.7069,16700.0
2011-01-21 13:00:00,36.13,36.19,36.07,36.09,6300.0,35.7267,35.786,35.6673,35.6871,6300.0
2011-01-21 13:30:00,36.09,36.13,35.97,36.11,22500.0,35.6871,35.7267,35.5685,35.7069,22500.0
2011-01-21 14:00:00,36.09,36.09,35.81,35.83,17000.0,35.6871,35.6871,35.4102,35.43,17000.0
2011-01-21 14:30:00,35.83,36.1,35.83,36.06,28000.0,35.43,35.697,35.43,35.6575,28000.0
2011-01-21 15:00:00,36.06,36.1,35.97,35.97,20700.0,35.6575,35.697,35.5685,35.5685,20700.0
2011-01-21 15:30:00,35.99,36.02,35.8,35.87,58700.0,35.5882,35.6179,35.4004,35.4696,58700.0
2011-01-24 09:30:00,35.81,36.24,35.5,35.53,21400.0,35.4102,35.8354,35.1037,35.1334,21400.0
2011-01-24 10:00:00,35.53,36.1,35.53,36.07,35300.0,35.1334,35.697,35.1334,35.6673,35300.0
2011-01-24 10:30:00,36.09,36.12,35.89,35.92,12200.0,35.6871,35.7168,35.4894,35.519,12200.0
2011-01-24 11:00:00,35.87,36.07,35.83,36.04,19200.0,35.4696,35.6673,35.43,35.6377,19200.0
2011-01-24 11:30:00,36.04,36.09,36.01,36.03,7500.0,35.6377,35.6871,35.608,35.6278,7500.0
2011-01-24 12:00:00,36.01,36.05,35.95,35.97,11700.0,35.608,35.6476,35.5487,35.5685,11700.0
2011-01-24 12:30:00,35.96,36.04,35.95,35.99,15100.0,35.5586,35.6377,35.5487,35.5882,15100.0
2011-01-24 13:00:00,35.98,36.22,35.96,36.16,23500.0,35.5783,35.8157,35.5586,35.7563,23500.0
2011-01-24 13:30:00,36.18,36.19,36.03,36.05,11600.0,35.7761,35.786,35.6278,35.6476,11600.0
2011-01-24 14:00:00,36.05,36.18,36.01,36.14,18600.0,35.6476,35.7761,35.608,35.7366,18600.0
2011-01-24 14:30:00,36.14,36.19,35.96,36.02,18100.0,35.7366,35.786,35.5586,35.6179,18100.0
2011-01-24 15:00:00,35.98,36.2,35.95,35.97,24000.0,35.5783,35.7959,35.5487,35.5685,24000.0
2011-01-24 15:30:00,35.98,36.1,35.96,36.05,28600.0,35.5783,35.697,35.5586,35.6476,28600.0
2011-01-25 09:30:00,35.81,36.1,35.53,35.81,25200.0,35.4102,35.697,35.1334,35.4102,25200.0
2011-01-25 10:00:00,35.8,36.11,35.69,35.74,17200.0,35.4004,35.7069,35.2916,35.341,17200.0
2011-01-25 10:30:00,35.69,35.81,35.59,35.81,13600.0,35.2916,35.4102,35.1927,35.4102,13600.0
2011-01-25 11:00:00,35.77,35.78,35.44,35.49,24900.0,35.3707,35.3806,35.0444,35.0938,24900.0
2011-01-25 11:30:00,35.5,35.59,35.41,35.49,17400.0,35.1037,35.1927,35.0147,35.0938,17400.0
2011-01-25 12:00:00,35.51,35.67,35.51,35.63,6400.0,35.1136,35.2718,35.1136,35.2323,6400.0
2011-01-25 12:30:00,35.62,35.87,35.53,35.87,11700.0,35.2224,35.4696,35.1334,35.4696,11700.0
2011-01-25 13:00:00,35.89,36.02,35.84,36.01,15300.0,35.4894,35.6179,35.4399,35.608,15300.0
2011-01-25 13:30:00,36.01,36.33,36.01,36.07,27300.0,35.608,35.9244,35.608,35.6673,27300.0
2011-01-25 14:00:00,36.07,36.08,35.67,35.75,8300.0,35.6673,35.6772,35.2718,35.3509,8300.0
2011-01-25 14:30:00,35.74,35.81,35.65,35.72,18700.0,35.341,35.4102,35.252,35.3213,18700.0
2011-01-25 15:00:00,35.74,35.89,35.69,35.88,29800.0,35.341,35.4894,35.2916,35.4795,29800.0
2011-01-25 15:30:00,35.91,36.08,35.81,36.07,51500.0,35.5091,35.6772,35.4102,35.6673,51500.0
2011-01-26 09:30:00,36.17,36.22,35.45,35.66,41000.0,35.7662,35.8157,35.0543,35.2619,41000.0
2011-01-26 10:00:00,35.69,36.49,35.65,36.22,77600.0,35.2916,36.0827,35.252,35.8157,77600.0
2011-01-26 10:30:00,36.21,36.72,36.21,36.33,14800.0,35.8058,36.3101,35.8058,35.9244,14800.0
2011-01-26 11:00:00,36.3,36.53,36.06,36.06,22200.0,35.8948,36.1222,35.6575,35.6575,22200.0
2011-01-26 11:30:00,36.06,36.06,35.94,36.0,9400.0,35.6575,35.6575,35.5388,35.5981,9400.0
2011-01-26 12:00:00,36.01,36.21,35.93,36.09,10500.0,35.608,35.8058,35.5289,35.6871,10500.0
2011-01-26 12:30:00,36.09,36.22,36.03,36.11,9300.0,35.6871,35.8157,35.6278,35.7069,9300.0
2011-01-26 13:00:00,36.13,36.29,36.03,36.29,9000.0,35.7267,35.8849,35.6278,35.8849,9000.0
2011-01-26 13:30:00,36.3,36.68,36.3,36.55,16400.0,35.8948,36.2705,35.8948,36.142,16400.0
2011-01-26 14:00:00,36.53,36.78,36.5,36.6,42800.0,36.1222,36.3694,36.0925,36.1914,42800.0
2011-01-26 14:30:00,36.69,36.73,36.43,36.52,24500.0,36.2804,36.32,36.0233,36.1123,24500.0
2011-01-26 15:00:00,36.51,36.67,36.49,36.56,19900.0,36.1024,36.2606,36.0827,36.1519,19900.0
2011-01-26 15:30:00,36.54,36.71,36.48,36.62,58000.0,36.1321,36.3002,36.0728,36.2112,58000.0
2011-01-27 09:30:00,36.68,36.92,36.32,36.76,15200.0,36.2705,36.5079,35.9146,36.3496,15200.0
2011-01-27 10:00:00,36.74,36.83,36.31,36.38,14400.0,36.3299,36.4189,35.9047,35.9739,14400.0
2011-01-27 10:30:00,36.42,36.44,36.24,36.41,14700.0,36.0134,36.0332,35.8354,36.0035,14700.0
2011-01-27 11:00:00,36.39,36.59,36.34,36.56,18700.0,35.9838,36.1815,35.9343,36.1519,18700.0
2011-01-27 11:30:00,36.56,36.72,36.56,36.65,11600.0,36.1519,36.3101,36.1519,36.2409,11600.0
2011-01-27 12:00:00,36.62,36.69,36.5,36.66,21800.0,36.2112,36.2804,36.0925,36.2508,21800.0
2011-01-27 12:30:00,36.65,36.92,36.6,36.86,24100.0,36.2409,36.5079,36.1914,36.4485,24100.0
2011-01-27 13:00:00,36.86,37.16,36.83,37.0,54800.0,36.4485,36.7452,36.4189,36.587,54800.0
2011-01-27 13:30:00,37.0,37.11,36.95,37.1,32100.0,36.587,36.6957,36.5375,36.6858,32100.0
2011-01-27 14:00:00,37.08,37.12,36.91,36.92,31000.0,36.6661,36.7056,36.498,36.5079,31000.0
2011-01-27 14:30:00,36.91,36.97,36.86,36.93,22200.0,36.498,36.5573,36.4485,36.5177,22200.0
2011-01-27 15:00:00,36.93,36.97,36.84,36.94,25700.0,36.5177,36.5573,36.4287,36.5276,25700.0
2011-01-27 15:30:00,36.96,37.13,36.93,37.04,48200.0,36.5474,36.7155,36.5177,36.6265,48200.0
2011-01-28 09:30:00,37.12,37.12,36.77,36.85,29000.0,36.7056,36.7056,36.3595,36.4386,29000.0
2011-01-28 10:00:00,36.85,36.87,36.21,36.21,31700.0,36.4386,36.4584,35.8058,35.8058,31700.0
2011-01-28 10:30:00,36.2,36.61,36.07,36.52,49400.0,35.7959,36.2013,35.6673,36.1123,49400.0
2011-01-28 11:00:00,36.5,37.03,36.45,36.72,37000.0,36.0925,36.6166,36.0431,36.3101,37000.0
2011-01-28 11:30:00,36.69,36.71,36.29,36.51,51200.0,36.2804,36.3002,35.8849,36.1024,51200.0
2011-01-28 12:00:00,36.37,36.5,36.14,36.4,16000.0,35.964,36.0925,35.7366,35.9937,16000.0
2011-01-28 12:30:00,36.4,36.57,36.38,36.44,10100.0,35.9937,36.1618,35.9739,36.0332,10100.0
2011-01-28 13:00:00,36.43,36.47,36.25,36.3,18300.0,36.0233,36.0629,35.8453,35.8948,18300.0
2011-01-28 13:30:00,36.36,36.46,36.24,36.44,16100.0,35.9541,36.053,35.8354,36.0332,16100.0
2011-01-28 14:00:00,36.45,36.59,36.36,36.5,23700.0,36.0431,36.1815,35.9541,36.0925,23700.0
2011-01-28 14:30:00,36.5,36.62,36.48,36.61,25100.0,36.0925,36.2112,36.0728,36.2013,25100.0
2011-01-28 15:00:00,36.59,36.87,36.55,36.68,79900.0,36.1815,36.4584,36.142,36.2705,79900.0
2011-01-28 15:30:00,36.68,36.88,36.52,36.75,134300.0,36.2705,36.4683,36.1123,36.3398,134300.0
2011-01-31 09:30:00,36.9,36.99,36.36,36.55,75400.0,36.4881,36.5771,35.9541,36.142,75400.0
2011-01-31 10:00:00,36.48,36.7,36.13,36.7,31200.0,36.0728,36.2903,35.7267,36.2903,31200.0
2011-01-31 10:30:00,36.69,37.1,36.69,37.09,24800.0,36.2804,36.6858,36.2804,36.676,24800.0
2011-01-31 11:00:00,37.07,37.08,36.74,36.92,20800.0,36.6562,36.6661,36.3299,36.5079,20800.0
2011-01-31 11:30:00,36.92,37.08,36.86,37.0,17400.0,36.5079,36.6661,36.4485,36.587,17400.0
2011-01-31 12:00:00,37.0,37.1,36.98,37.1,12400.0,36.587,36.6858,36.5672,36.6858,12400.0
2011-01-31 12:30:00,37.1,37.1,36.98,37.0,20800.0,36.6858,36.6858,36.5672,36.587,20800.0
2011-01-31 13:00:00,37.0,37.1,36.98,37.0,6200.0,36.587,36.6858,36.5672,36.587,6200.0
2011-01-31 13:30:00,37.0,37.1,37.0,37.08,27400.0,36.587,36.6858,36.587,36.6661,27400.0
2011-01-31 14:00:00,37.1,37.1,37.03,37.07,64800.0,36.6858,36.6858,36.6166,36.6562,64800.0
2011-01-31 14:30:00,37.07,37.26,37.04,37.2,47400.0,36.6562,36.8441,36.6265,36.7847,47400.0
2011-01-31 15:00:00,37.19,37.23,36.91,36.94,37100.0,36.7748,36.8144,36.498,36.5276,37100.0
2011-01-31 15:30:00,36.93,37.15,36.86,37.06,102100.0,36.5177,36.7353,36.4485,36.6463,102100.0
2011-02-01 09:30:00,37.1,37.46,36.84,37.46,25400.0,36.6858,37.0418,36.4287,37.0418,25400.0
2011-02-01 10:00:00,37.46,37.82,37.36,37.78,71400.0,37.0418,37.3978,36.9429,37.3583,71400.0
2011-02-01 10:30:00,37.77,38.33,37.7,38.22,46500.0,37.3484,37.9021,37.2791,37.7933,46500.0
2011-02-01 11:00:00,38.21,38.22,38.04,38.19,27200.0,37.7835,37.7933,37.6154,37.7637,27200.0
2011-02-01 11:30:00,38.19,38.76,38.1,38.6,55800.0,37.7637,38.3273,37.6747,38.1691,55800.0
2011-02-01 12:00:00,38.56,38.6,38.33,38.56,27600.0,38.1295,38.1691,37.9021,38.1295,27600.0
2011-02-01 12:30:00,38.55,38.56,38.02,38.16,34400.0,38.1197,38.1295,37.5956,37.734,34400.0
2011-02-01 13:00:00,38.18,38.23,38.02,38.14,9900.0,37.7538,37.8032,37.5956,37.7142,9900.0
2011-02-01 13:30:00,38.15,38.17,37.95,38.15,12900.0,37.7241,37.7439,37.5264,37.7241,12900.0
2011-02-01 14:00:00,38.14,38.37,38.13,38.26,21300.0,37.7142,37.9417,37.7043,37.8329,21300.0
2011-02-01 14:30:00,38.23,38.45,38.15,38.42,32100.0,37.8032,38.0208,37.7241,37.9911,32100.0
2011-02-01 15:00:00,38.43,38.43,37.96,37.97,36100.0,38.001,38.001,37.5362,37.5461,36100.0
2011-02-01 15:30:00,37.97,38.0,37.69,37.96,114700.0,37.5461,37.5758,37.2693,37.5362,114700.0
2011-02-02 09:30:00,37.9,37.98,37.24,37.6,41000.0,37.4769,37.556,36.8243,37.1803,41000.0
2011-02-02 10:00:00,37.59,37.59,37.0,37.0,41900.0,37.1704,37.1704,36.587,36.587,41900.0
2011-02-02 10:30:00,37.0,37.13,36.79,37.03,41700.0,36.587,36.7155,36.3793,36.6166,41700.0
2011-02-02 11:00:00,37.08,37.32,36.99,37.32,30000.0,36.6661,36.9034,36.5771,36.9034,30000.0
2011-02-02 11:30:00,37.33,37.55,37.26,37.27,23200.0,36.9133,37.1308,36.8441,36.8539,23200.0
2011-02-02 12:00:00,37.27,37.28,36.98,37.01,24900.0,36.8539,36.8638,36.5672,36.5968,24900.0
2011-02-02 12:30:00,37.01,37.25,36.99,37.24,17000.0,36.5968,36.8342,36.5771,36.8243,17000.0
2011-02-02 13:00:00,37.26,37.28,37.24,37.24,24400.0,36.8441,36.8638,36.8243,36.8243,24400.0
2011-02-02 13:30:00,37.24,37.31,37.04,37.29,26600.0,36.8243,36.8935,36.6265,36.8737,26600.0
2011-02-02 14:00:00,37.31,37.52,37.07,37.12,31100.0,36.8935,37.1012,36.6562,36.7056,31100.0
2011-02-02 14:30:00,37.12,37.14,37.0,37.05,19400.0,36.7056,36.7254,36.587,36.6364,19400.0
2011-02-02 15:00:00,37.05,37.13,36.98,37.04,34900.0,36.6364,36.7155,36.5672,36.6265,34900.0
2011-02-02 15:30:00,37.0,37.06,36.89,36.9,87100.0,36.587,36.6463,36.4782,36.4881,87100.0
2011-02-03 09:30:00,36.99,39.73,36.99,38.57,93600.0,36.5771,39.2865,36.5771,38.1394,93600.0
2011-02-03 10:00:00,38.58,38.82,38.02,38.49,95000.0,38.1493,38.3866,37.5956,38.0603,95000.0
2011-02-03 10:30:00,38.52,39.17,38.51,39.15,37500.0,38.09,38.7327,38.0801,38.713,37500.0
2011-02-03 11:00:00,39.15,39.15,38.8,38.94,45200.0,38.713,38.713,38.3669,38.5053,45200.0
2011-02-03 11:30:00,38.98,39.28,38.96,39.21,44200.0,38.5449,38.8415,38.5251,38.7723,44200.0
2011-02-03 12:00:00,39.2,39.3,39.07,39.28,39500.0,38.7624,38.8613,38.6339,38.8415,39500.0
2011-02-03 12:30:00,39.26,39.51,39.15,39.51,114300.0,38.8217,39.0689,38.713,39.0689,114300.0
2011-02-03 13:00:00,39.49,39.76,39.14,39.17,61600.0,39.0492,39.3162,38.7031,38.7327,61600.0
2011-02-03 13:30:00,39.17,39.3,38.78,39.29,86900.0,38.7327,38.8613,38.3471,38.8514,86900.0
2011-02-03 14:00:00,39.29,39.36,39.13,39.17,54200.0,38.8514,38.9206,38.6932,38.7327,54200.0
2011-02-03 14:30:00,39.17,39.21,39.04,39.07,76700.0,38.7327,38.7723,38.6042,38.6339,76700.0
2011-02-03 15:00:00,39.1,39.19,38.88,38.89,92300.0,38.6635,38.7525,38.446,38.4559,92300.0
2011-02-03 15:30:00,38.89,39.02,38.64,38.97,226800.0,38.4559,38.5844,38.2087,38.535,226800.0
2011-02-04 09:30:00,39.31,40.34,38.99,39.96,130400.0,38.8712,39.8897,38.5547,39.5139,130400.0
2011-02-04 10:00:00,40.06,40.31,39.9,40.09,85300.0,39.6128,39.86,39.4546,39.6425,85300.0
2011-02-04 10:30:00,40.07,40.12,39.56,39.64,49400.0,39.6227,39.6721,39.1184,39.1975,49400.0
2011-02-04 11:00:00,39.63,39.63,39.18,39.32,49600.0,39.1876,39.1876,38.7426,38.8811,49600.0
2011-02-04 11:30:00,39.31,39.59,39.31,39.59,27300.0,38.8712,39.148,38.8712,39.148,27300.0
2011-02-04 12:00:00,39.52,39.58,39.4,39.48,19700.0,39.0788,39.1382,38.9602,39.0393,19700.0
2011-02-04 12:30:00,39.47,39.76,39.47,39.64,27600.0,39.0294,39.3162,39.0294,39.1975,27600.0
2011-02-04 13:00:00,39.66,39.88,39.63,39.83,21300.0,39.2173,39.4348,39.1876,39.3854,21300.0
2011-02-04 13:30:00,39.78,39.91,39.61,39.89,18200.0,39.3359,39.4645,39.1678,39.4447,18200.0
2011-02-04 14:00:00,39.85,39.88,39.69,39.84,21900.0,39.4051,39.4348,39.2469,39.3953,21900.0
2011-02-04 14:30:00,39.84,40.0,39.84,39.99,27200.0,39.3953,39.5535,39.3953,39.5436,27200.0
2011-02-04 15:00:00,40.0,40.22,39.87,39.88,48700.0,39.5535,39.771,39.4249,39.4348,48700.0
2011-02-04 15:30:00,39.87,40.07,39.77,40.07,114300.0,39.4249,39.6227,39.326,39.6227,114300.0
2011-02-07 09:30:00,40.49,40.57,40.15,40.35,71000.0,40.038,40.1171,39.7018,39.8996,71000.0
2011-02-07 10:00:00,40.4,40.56,40.0,40.46,57500.0,39.949,40.1072,39.5535,40.0083,57500.0
2011-02-07 10:30:00,40.44,40.6,40.37,40.57,16500.0,39.9886,40.1468,39.9193,40.1171,16500.0
2011-02-07 11:00:00,40.57,40.57,40.2,40.3,18400.0,40.1171,40.1171,39.7512,39.8501,18400.0
2011-02-07 11:30:00,40.31,40.38,40.23,40.24,16700.0,39.86,39.9292,39.7809,39.7908,16700.0
2011-02-07 12:00:00,40.2,40.45,40.1,40.37,25300.0,39.7512,39.9984,39.6524,39.9193,25300.0
2011-02-07 12:30:00,40.38,40.6,40.38,40.48,27300.0,39.9292,40.1468,39.9292,40.0281,27300.0
2011-02-07 13:00:00,40.5,40.6,40.45,40.59,18400.0,40.0479,40.1468,39.9984,40.1369,18400.0
2011-02-07 13:30:00,40.59,40.63,40.48,40.55,27300.0,40.1369,40.1764,40.0281,40.0973,27300.0
2011-02-07 14:00:00,40.5,40.52,40.26,40.4,14900.0,40.0479,40.0677,39.8106,39.949,14900.0
2011-02-07 14:30:00,40.37,40.43,40.16,40.22,24200.0,39.9193,39.9787,39.7117,39.771,24200.0
2011-02-07 15:00:00,40.24,40.35,40.09,40.28,25600.0,39.7908,39.8996,39.6425,39.8303,25600.0
2011-02-07 15:30:00,40.28,40.46,40.28,40.39,61700.0,39.8303,40.0083,39.8303,39.9391,61700.0
2011-02-08 09:30:00,40.22,40.33,40.01,40.22,36000.0,39.771,39.8798,39.5634,39.771,36000.0
2011-02-08 10:00:00,40.22,40.7,40.22,40.62,12400.0,39.771,40.2457,39.771,40.1666,12400.0
2011-02-08 10:30:00,40.56,40.6,40.41,40.42,21300.0,40.1072,40.1468,39.9589,39.9688,21300.0
2011-02-08 11:00:00,40.35,40.39,40.19,40.34,6900.0,39.8996,39.9391,39.7414,39.8897,6900.0
2011-02-08 11:30:00,40.4,40.85,40.4,40.66,18100.0,39.949,40.394,39.949,40.2061,18100.0
2011-02-08 12:00:00,40.67,40.75,40.4,40.75,17800.0,40.216,40.2951,39.949,40.2951,17800.0
2011-02-08 12:30:00,40.76,40.88,40.76,40.82,12600.0,40.305,40.4236,40.305,40.3643,12600.0
2011-02-08 13:00:00,40.82,40.85,40.48,40.7,17200.0,40.3643,40.394,40.0281,40.2457,17200.0
2011-02-08 13:30:00,40.67,40.98,40.67,40.94,25100.0,40.216,40.5225,40.216,40.483,25100.0
2011-02-08 14:00:00,40.94,41.05,40.81,40.88,20600.0,40.483,40.5918,40.3544,40.4236,20600.0
2011-02-08 14:30:00,40.88,41.12,40.88,41.04,22900.0,40.4236,40.661,40.4236,40.5819,22900.0
2011-02-08 15:00:00,41.02,41.12,40.93,40.93,28100.0,40.5621,40.661,40.4731,40.4731,28100.0
2011-02-08 15:30:00,40.9,41.24,40.9,41.21,44200.0,40.4434,40.7796,40.4434,40.75,44200.0
2011-02-09 09:30:00,40.92,41.21,40.43,41.2,18300.0,40.4632,40.75,39.9787,40.7401,18300.0
2011-02-09 10:00:00,41.25,41.66,41.07,41.26,44700.0,40.7895,41.1949,40.6115,40.7994,44700.0
2011-02-09 10:30:00,41.26,41.31,41.1,41.25,24000.0,40.7994,40.8488,40.6412,40.7895,24000.0
2011-02-09 11:00:00,41.25,41.39,40.82,40.9,39900.0,40.7895,40.928,40.3643,40.4434,39900.0
2011-02-09 11:30:00,40.95,41.28,40.92,41.16,11400.0,40.4929,40.8192,40.4632,40.7005,11400.0
2011-02-09 12:00:00,41.15,41.15,40.8,41.02,18800.0,40.6906,40.6906,40.3445,40.5621,18800.0
2011-02-09 12:30:00,41.04,41.35,41.04,41.13,16100.0,40.5819,40.8884,40.5819,40.6709,16100.0
2011-02-09 13:00:00,41.1,41.42,41.03,41.42,13700.0,40.6412,40.9576,40.572,40.9576,13700.0
2011-02-09 13:30:00,41.44,41.82,41.25,41.45,90500.0,40.9774,41.3532,40.7895,40.9873,90500.0
2011-02-09 14:00:00,41.4,41.44,41.2,41.2,87600.0,40.9378,40.9774,40.7401,40.7401,87600.0
2011-02-09 14:30:00,41.2,41.26,40.96,41.14,39700.0,40.7401,40.7994,40.5028,40.6807,39700.0
2011-02-09 15:00:00,41.13,41.48,41.1,41.4,26700.0,40.6709,41.017,40.6412,40.9378,26700.0
2011-02-09 15:30:00,41.41,41.45,41.1,41.2,46200.0,40.9477,40.9873,40.6412,40.7401,46200.0
2011-02-10 09:30:00,41.03,41.51,40.82,40.88,23200.0,40.572,41.0466,40.3643,40.4236,23200.0
2011-02-10 10:00:00,40.89,41.4,40.65,41.4,11700.0,40.4335,40.9378,40.1962,40.9378,11700.0
2011-02-10 10:30:00,41.43,41.6,41.24,41.24,12000.0,40.9675,41.1356,40.7796,40.7796,12000.0
2011-02-10 11:00:00,41.24,41.69,41.22,41.68,12300.0,40.7796,41.2246,40.7599,41.2147,12300.0
2011-02-10 11:30:00,41.68,41.87,41.68,41.83,24700.0,41.2147,41.4026,41.2147,41.363,24700.0
2011-02-10 12:00:00,41.83,41.9,41.77,41.86,11400.0,41.363,41.4323,41.3037,41.3927,11400.0
2011-02-10 12:30:00,41.88,41.95,41.86,41.87,14500.0,41.4125,41.4817,41.3927,41.4026,14500.0
2011-02-10 13:00:00,41.89,41.89,41.63,41.64,13200.0,41.4224,41.4224,41.1653,41.1752,13200.0
2011-02-10 13:30:00,41.63,41.67,41.52,41.64,8100.0,41.1653,41.2048,41.0565,41.1752,8100.0
2011-02-10 14:00:00,41.64,41.82,41.57,41.74,9300.0,41.1752,41.3532,41.1059,41.274,9300.0
2011-02-10 14:30:00,41.74,41.77,41.49,41.53,15500.0,41.274,41.3037,41.0268,41.0664,15500.0
2011-02-10 15:00:00,41.52,41.69,41.42,41.59,17900.0,41.0565,41.2246,40.9576,41.1257,17900.0
2011-02-10 15:30:00,41.6,41.6,41.37,41.52,53300.0,41.1356,41.1356,40.9082,41.0565,53300.0
2011-02-11 09:30:00,41.36,41.76,41.33,41.62,12600.0,40.8983,41.2938,40.8686,41.1554,12600.0
2011-02-11 10:00:00,41.67,41.84,41.67,41.7,9500.0,41.2048,41.3729,41.2048,41.2345,9500.0
2011-02-11 10:30:00,41.69,41.73,41.54,41.73,5700.0,41.2246,41.2642,41.0763,41.2642,5700.0
2011-02-11 11:00:00,41.73,41.85,41.62,41.72,17300.0,41.2642,41.3828,41.1554,41.2543,17300.0
2011-02-11 11:30:00,41.72,41.96,41.7,41.95,11400.0,41.2543,41.4916,41.2345,41.4817,11400.0
2011-02-11 12:00:00,41.96,41.98,41.87,41.9,13200.0,41.4916,41.5114,41.4026,41.4323,13200.0
2011-02-11 12:30:00,41.9,41.99,41.86,41.97,9500.0,41.4323,41.5213,41.3927,41.5015,9500.0
2011-02-11 13:00:00,41.97,42.19,41.96,42.15,14900.0,41.5015,41.719,41.4916,41.6795,14900.0
2011-02-11 13:30:00,42.15,42.46,42.12,42.41,14500.0,41.6795,41.986,41.6498,41.9366,14500.0
2011-02-11 14:00:00,42.38,42.63,42.38,42.47,18500.0,41.9069,42.1541,41.9069,41.9959,18500.0
2011-02-11 14:30:00,42.49,42.49,42.2,42.29,38200.0,42.0157,42.0157,41.7289,41.8179,38200.0
2011-02-11 15:00:00,42.3,42.31,42.17,42.23,21600.0,41.8278,41.8377,41.6992,41.7586,21600.0
2011-02-11 15:30:00,42.24,42.63,42.23,42.59,71700.0,41.7685,42.1541,41.7586,42.1146,71700.0
2011-02-14 09:30:00,42.8,43.83,42.8,43.17,33600.0,42.3222,43.3407,42.3222,42.6881,33600.0
2011-02-14 10:00:00,43.18,43.31,42.87,43.1,27200.0,42.698,42.8265,42.3914,42.6189,27200.0
2011-02-14 10:30:00,43.1,43.14,42.7,42.95,31200.0,42.6189,42.6584,42.2233,42.4705,31200.0
2011-02-14 11:00:00,42.98,43.46,42.98,43.18,28400.0,42.5002,42.9748,42.5002,42.698,28400.0
2011-02-14 11:30:00,43.13,43.18,42.91,42.98,19700.0,42.6485,42.698,42.431,42.5002,19700.0
2011-02-14 12:00:00,42.98,43.0,42.75,42.77,20300.0,42.5002,42.52,42.2728,42.2925,20300.0
2011-02-14 12:30:00,42.78,43.2,42.78,43.12,30200.0,42.3024,42.7177,42.3024,42.6386,30200.0
2011-02-14 13:00:00,43.14,43.28,43.11,43.26,11500.0,42.6584,42.7969,42.6288,42.7771,11500.0
2011-02-14 13:30:00,43.25,43.47,43.25,43.47,21700.0,42.7672,42.9847,42.7672,42.9847,21700.0
2011-02-14 14:00:00,43.44,43.51,43.22,43.24,21100.0,42.9551,43.0243,42.7375,42.7573,21100.0
2011-02-14 14:30:00,43.23,43.37,43.16,43.16,24500.0,42.7474,42.8859,42.6782,42.6782,24500.0
2011-02-14 15:00:00,43.17,43.21,43.04,43.06,19800.0,42.6881,42.7276,42.5595,42.5793,19800.0
2011-02-14 15:30:00,43.04,43.09,42.87,42.98,53300.0,42.5595,42.609,42.3914,42.5002,53300.0
2011-02-15 09:30:00,42.73,42.76,42.24,42.4,43800.0,42.253,42.2827,41.7685,41.9267,43800.0
2011-02-15 10:00:00,42.35,42.4,41.7,41.78,72300.0,41.8772,41.9267,41.2345,41.3136,72300.0
2011-02-15 10:30:00,41.75,42.12,41.75,41.8,41400.0,41.2839,41.6498,41.2839,41.3334,41400.0
2011-02-15 11:00:00,41.78,42.25,41.77,42.25,36300.0,41.3136,41.7784,41.3037,41.7784,36300.0
2011-02-15 11:30:00,42.29,42.3,41.91,42.17,23600.0,41.8179,41.8278,41.4422,41.6992,23600.0
2011-02-15 12:00:00,42.18,42.39,42.18,42.39,15000.0,41.7091,41.9168,41.7091,41.9168,15000.0
2011-02-15 12:30:00,42.37,42.39,42.22,42.23,6700.0,41.897,41.9168,41.7487,41.7586,6700.0
2011-02-15 13:00:00,42.21,42.26,42.13,42.24,13100.0,41.7388,41.7882,41.6597,41.7685,13100.0
2011-02-15 13:30:00,42.23,42.36,42.21,42.3,49000.0,41.7586,41.8871,41.7388,41.8278,49000.0
2011-02-15 14:00:00,42.31,42.35,42.16,42.19,24500.0,41.8377,41.8772,41.6894,41.719,24500.0
2011-02-15 14:30:00,42.18,42.3,42.14,42.22,11100.0,41.7091,41.8278,41.6696,41.7487,11100.0
2011-02-15 15:00:00,42.22,42.38,42.2,42.37,8000.0,41.7487,41.9069,41.7289,41.897,8000.0
2011-02-15 15:30:00,42.35,42.38,42.17,42.32,33400.0,41.8772,41.9069,41.6992,41.8476,33400.0
2011-02-16 09:30:00,42.38,43.17,42.38,43.17,27500.0,41.9069,42.6881,41.9069,42.6881,27500.0
2011-02-16 10:00:00,43.17,43.84,42.99,43.7,79600.0,42.6881,43.3506,42.5101,43.2122,79600.0
2011-02-16 10:30:00,43.74,43.9,43.58,43.81,31900.0,43.2517,43.4099,43.0935,43.3209,31900.0
2011-02-16 11:00:00,43.81,43.81,43.44,43.5,31400.0,43.3209,43.3209,42.9551,43.0144,31400.0
2011-02-16 11:30:00,43.5,43.52,42.94,42.94,27200.0,43.0144,43.0342,42.4607,42.4607,27200.0
2011-02-16 12:00:00,42.93,42.93,42.57,42.79,16400.0,42.4508,42.4508,42.0948,42.3123,16400.0
2011-02-16 12:30:00,42.81,43.09,42.81,43.07,95400.0,42.3321,42.609,42.3321,42.5892,95400.0
2011-02-16 13:00:00,43.08,43.19,42.97,43.0,45000.0,42.5991,42.7079,42.4903,42.52,45000.0
2011-02-16 13:30:00,43.0,43.12,42.98,43.07,50400.0,42.52,42.6386,42.5002,42.5892,50400.0
2011-02-16 14:00:00,43.07,43.09,42.86,42.86,38200.0,42.5892,42.609,42.3815,42.3815,38200.0
2011-02-16 14:30:00,42.89,43.01,42.87,42.92,12600.0,42.4112,42.5299,42.3914,42.4409,12600.0
2011-02-16 15:00:00,42.89,43.03,42.89,42.95,42300.0,42.4112,42.5496,42.4112,42.4705,42300.0
2011-02-16 15:30:00,42.95,43.14,42.94,43.06,40300.0,42.4705,42.6584,42.4607,42.5793,40300.0
2011-02-17 09:30:00,43.17,43.17,42.55,42.56,39800.0,42.6881,42.6881,42.075,42.0849,39800.0
2011-02-17 10:00:00,42.57,42.92,42.55,42.87,21800.0,42.0948,42.4409,42.075,42.3914,21800.0
2011-02-17 10:30:00,42.89,43.03,42.76,42.8,8000.0,42.4112,42.5496,42.2827,42.3222,8000.0
2011-02-17 11:00:00,42.8,43.05,42.8,43.03,12900.0,42.3222,42.5694,42.3222,42.5496,12900.0
2011-02-17 11:30:00,43.03,43.4,43.01,43.31,42700.0,42.5496,42.9155,42.5299,42.8265,42700.0
2011-02-17 12:00:00,43.34,43.36,43.0,43.01,40000.0,42.8562,42.876,42.52,42.5299,40000.0
2011-02-17 12:30:00,43.0,43.17,42.94,43.1,81700.0,42.52,42.6881,42.4607,42.6189,81700.0
2011-02-17 13:00:00,43.08,43.44,43.07,43.43,10100.0,42.5991,42.9551,42.5892,42.9452,10100.0
2011-02-17 13:30:00,43.44,43.44,43.13,43.13,9100.0,42.9551,42.9551,42.6485,42.6485,9100.0
2011-02-17 14:00:00,43.14,43.43,43.13,43.33,11000.0,42.6584,42.9452,42.6485,42.8463,11000.0
2011-02-17 14:30:00,43.32,43.32,43.06,43.06,9600.0,42.8364,42.8364,42.5793,42.5793,9600.0
2011-02-17 15:00:00,43.1,43.39,43.1,43.19,17100.0,42.6189,42.9056,42.6189,42.7079,17100.0
2011-02-17 15:30:00,43.2,43.36,43.15,43.32,35900.0,42.7177,42.876,42.6683,42.8364,35900.0
2011-02-18 09:30:00,43.61,43.9,43.36,43.54,78400.0,43.1232,43.4099,42.876,43.054,78400.0
2011-02-18 10:00:00,43.56,43.75,43.35,43.47,26400.0,43.0737,43.2616,42.8661,42.9847,26400.0
2011-02-18 10:30:00,43.49,43.5,43.29,43.48,22800.0,43.0045,43.0144,42.8067,42.9946,22800.0
2011-02-18 11:00:00,43.45,43.79,43.44,43.69,27900.0,42.965,43.3012,42.9551,43.2023,27900.0
2011-02-18 11:30:00,43.78,43.9,43.77,43.84,20700.0,43.2913,43.4099,43.2814,43.3506,20700.0
2011-02-18 12:00:00,43.84,43.89,43.79,43.84,20200.0,43.3506,43.4,43.3012,43.3506,20200.0
2011-02-18 12:30:00,43.83,44.06,43.78,44.04,24500.0,43.3407,43.5681,43.2913,43.5484,24500.0
2011-02-18 13:00:00,44.02,44.04,43.78,43.89,17700.0,43.5286,43.5484,43.2913,43.4,17700.0
2011-02-18 13:30:00,43.88,43.91,43.55,43.59,24000.0,43.3902,43.4198,43.0638,43.1034,24000.0
2011-02-18 14:00:00,43.57,43.57,43.15,43.3,32800.0,43.0836,43.0836,42.6683,42.8166,32800.0
2011-02-18 14:30:00,43.3,43.5,43.25,43.44,32200.0,42.8166,43.0144,42.7672,42.9551,32200.0
2011-02-18 15:00:00,43.48,43.48,43.35,43.42,27500.0,42.9946,42.9946,42.8661,42.9353,27500.0
2011-02-18 15:30:00,43.43,43.5,43.3,43.46,68800.0,42.9452,43.0144,42.8166,42.9748,68800.0
2011-02-22 09:30:00,43.25,43.61,43.0,43.26,30500.0,42.7672,43.1232,42.52,42.7771,30500.0
2011-02-22 10:00:00,43.25,43.87,43.25,43.46,43500.0,42.7672,43.3803,42.7672,42.9748,43500.0
2011-02-22 10:30:00,43.45,43.99,43.31,43.84,33400.0,42.965,43.4989,42.8265,43.3506,33400.0
2011-02-22 11:00:00,43.84,43.92,43.33,43.45,31200.0,43.3506,43.4297,42.8463,42.965,31200.0
2011-02-22 11:30:00,43.45,43.63,43.4,43.4,31800.0,42.965,43.1429,42.9155,42.9155,31800.0
2011-02-22 12:00:00,43.4,43.45,43.21,43.28,29100.0,42.9155,42.965,42.7276,42.7969,29100.0
2011-02-22 12:30:00,43.29,43.41,43.15,43.19,42300.0,42.8067,42.9254,42.6683,42.7079,42300.0
2011-02-22 13:00:00,43.2,43.32,43.11,43.32,49300.0,42.7177,42.8364,42.6288,42.8364,49300.0
2011-02-22 13:30:00,43.32,43.37,42.9,43.03,50700.0,42.8364,42.8859,42.4211,42.5496,50700.0
2011-02-22 14:00:00,43.05,43.4,43.01,43.3,54200.0,42.5694,42.9155,42.5299,42.8166,54200.0
2011-02-22 14:30:00,43.3,43.43,43.27,43.35,27600.0,42.8166,42.9452,42.787,42.8661,27600.0
2011-02-22 15:00:00,43.32,43.4,43.13,43.16,50300.0,42.8364,42.9155,42.6485,42.6782,50300.0
2011-02-22 15:30:00,43.16,43.18,42.43,42.57,187100.0,42.6782,42.698,41.9563,42.0948,187100.0
2011-02-23 09:30:00,42.36,43.24,41.29,41.48,72100.0,41.8871,42.7573,40.8291,41.017,72100.0
2011-02-23 10:00:00,41.5,41.52,40.29,40.78,97100.0,41.0367,41.0565,39.8402,40.3248,97100.0
2011-02-23 10:30:00,40.77,41.08,40.37,41.04,66900.0,40.3149,40.6214,39.9193,40.5819,66900.0
2011-02-23 11:00:00,41.01,41.25,40.94,41.1,58900.0,40.5522,40.7895,40.483,40.6412,58900.0
2011-02-23 11:30:00,41.08,41.1,40.19,40.19,34800.0,40.6214,40.6412,39.7414,39.7414,34800.0
2011-02-23 12:00:00,40.17,40.51,40.06,40.49,46500.0,39.7216,40.0578,39.6128,40.038,46500.0
2011-02-23 12:30:00,40.48,40.98,40.42,40.63,38200.0,40.0281,40.5225,39.9688,40.1764,38200.0
2011-02-23 13:00:00,40.61,40.77,40.25,40.59,37200.0,40.1567,40.3149,39.8007,40.1369,37200.0
2011-02-23 13:30:00,40.57,40.75,40.42,40.61,18400.0,40.1171,40.2951,39.9688,40.1567,18400.0
2011-02-23 14:00:00,40.64,41.01,40.64,40.9,20000.0,40.1863,40.5522,40.1863,40.4434,20000.0
2011-02-23 14:30:00,40.88,40.97,40.72,40.9,41100.0,40.4236,40.5126,40.2654,40.4434,41100.0
2011-02-23 15:00:00,40.89,40.99,40.72,40.92,46600.0,40.4335,40.5324,40.2654,40.4632,46600.0
2011-02-23 15:30:00,40.92,41.05,40.75,41.03,147600.0,40.4632,40.5918,40.2951,40.572,147600.0
2011-02-24 09:30:00,40.96,42.23,40.49,41.91,32500.0,40.5028,41.7586,40.038,41.4422,32500.0
2011-02-24 10:00:00,41.85,42.58,41.58,42.15,40800.0,41.3828,42.1047,41.1158,41.6795,40800.0
2011-02-24 10:30:00,42.15,42.16,41.38,41.7,28100.0,41.6795,41.6894,40.9181,41.2345,28100.0
2011-02-24 11:00:00,41.67,41.77,41.14,41.76,18600.0,41.2048,41.3037,40.6807,41.2938,18600.0
2011-02-24 11:30:00,41.82,41.82,41.41,41.73,37000.0,41.3532,41.3532,40.9477,41.2642,37000.0
2011-02-24 12:00:00,41.74,41.75,41.55,41.55,17500.0,41.274,41.2839,41.0862,41.0862,17500.0
2011-02-24 12:30:00,41.55,41.69,41.31,41.62,14800.0,41.0862,41.2246,40.8488,41.1554,14800.0
2011-02-24 13:00:00,41.66,41.7,41.3,41.33,19300.0,41.1949,41.2345,40.839,40.8686,19300.0
2011-02-24 13:30:00,41.34,41.48,40.94,40.99,24900.0,40.8785,41.017,40.483,40.5324,24900.0
2011-02-24 14:00:00,41.06,41.42,41.02,41.25,54800.0,40.6016,40.9576,40.5621,40.7895,54800.0
2011-02-24 14:30:00,41.29,41.61,41.16,41.23,63700.0,40.8291,41.1455,40.7005,40.7697,63700.0
2011-02-24 15:00:00,41.22,41.48,41.12,41.21,67700.0,40.7599,41.017,40.661,40.75,67700.0
2011-02-24 15:30:00,41.21,41.35,41.13,41.15,83100.0,40.75,40.8884,40.6709,40.6906,83100.0
2011-02-25 09:30:00,41.34,42.47,41.34,42.27,33400.0,40.8785,41.9959,40.8785,41.7981,33400.0
2011-02-25 10:00:00,42.24,42.76,42.22,42.52,43800.0,41.7685,42.2827,41.7487,42.0453,43800.0
2011-02-25 10:30:00,42.51,42.88,42.41,42.83,16700.0,42.0355,42.4013,41.9366,42.3519,16700.0
2011-02-25 11:00:00,42.89,43.0,42.59,42.59,22100.0,42.4112,42.52,42.1146,42.1146,22100.0
2011-02-25 11:30:00,42.59,42.8,42.18,42.36,15900.0,42.1146,42.3222,41.7091,41.8871,15900.0
2011-02-25 12:00:00,42.37,42.81,42.31,42.71,12200.0,41.897,42.3321,41.8377,42.2332,12200.0
2011-02-25 12:30:00,42.66,43.1,42.64,43.09,24800.0,42.1838,42.6189,42.164,42.609,24800.0
2011-02-25 13:00:00,43.08,43.43,42.99,43.1,26100.0,42.5991,42.9452,42.5101,42.6189,26100.0
2011-02-25 13:30:00,43.09,43.19,42.88,42.91,30100.0,42.609,42.7079,42.4013,42.431,30100.0
2011-02-25 14:00:00,42.9,43.1,42.75,42.81,27800.0,42.4211,42.6189,42.2728,42.3321,27800.0
2011-02-25 14:30:00,42.81,43.04,42.72,42.98,23200.0,42.3321,42.5595,42.2431,42.5002,23200.0
2011-02-25 15:00:00,43.0,43.08,42.85,42.95,26400.0,42.52,42.5991,42.3717,42.4705,26400.0
2011-02-25 15:30:00,42.95,43.12,42.91,42.97,70100.0,42.4705,42.6386,42.431,42.4903,70100.0
2011-02-28 09:30:00,43.08,43.37,42.8,42.94,19000.0,42.5991,42.8859,42.3222,42.4607,19000.0
2011-02-28 10:00:00,42.94,43.17,42.88,42.91,14000.0,42.4607,42.6881,42.4013,42.431,14000.0
2011-02-28 10:30:00,42.98,43.05,42.72,42.8,10300.0,42.5002,42.5694,42.2431,42.3222,10300.0
2011-02-28 11:00:00,42.8,42.8,42.3,42.31,12200.0,42.3222,42.3222,41.8278,41.8377,12200.0
2011-02-28 11:30:00,42.31,42.43,41.99,42.02,56300.0,41.8377,41.9563,41.5213,41.5509,56300.0
2011-02-28 12:00:00,42.01,42.06,41.97,42.04,21700.0,41.541,41.5905,41.5015,41.5707,21700.0
2011-02-28 12:30:00,42.04,42.05,41.9,41.95,43500.0,41.5707,41.5806,41.4323,41.4817,43500.0
2011-02-28 13:00:00,41.96,41.97,41.56,41.6,33000.0,41.4916,41.5015,41.0961,41.1356,33000.0
2011-02-28 13:30:00,41.64,41.8,41.61,41.71,12300.0,41.1752,41.3334,41.1455,41.2444,12300.0
2011-02-28 14:00:00,41.72,41.72,41.53,41.6,38400.0,41.2543,41.2543,41.0664,41.1356,38400.0
2011-02-28 14:30:00,41.6,41.7,41.55,41.58,28000.0,41.1356,41.2345,41.0862,41.1158,28000.0
2011-02-28 15:00:00,41.59,41.63,41.52,41.62,37000.0,41.1257,41.1653,41.0565,41.1554,37000.0
2011-02-28 15:30:00,41.63,41.84,41.63,41.73,110200.0,41.1653,41.3729,41.1653,41.2642,110200.0
2011-03-01 09:30:00,41.4,41.86,41.27,41.36,87300.0,40.9378,41.3927,40.8093,40.8983,87300.0
2011-03-01 10:00:00,41.38,41.46,40.72,40.79,89800.0,40.9181,40.9972,40.2654,40.3347,89800.0
2011-03-01 10:30:00,40.76,41.25,40.72,41.15,63700.0,40.305,40.7895,40.2654,40.6906,63700.0
2011-03-01 11:00:00,41.14,41.33,40.99,41.08,22200.0,40.6807,40.8686,40.5324,40.6214,22200.0
2011-03-01 11:30:00,41.09,41.32,40.85,40.99,15400.0,40.6313,40.8587,40.394,40.5324,15400.0
2011-03-01 12:00:00,40.99,41.02,40.9,40.95,44300.0,40.5324,40.5621,40.4434,40.4929,44300.0
2011-03-01 12:30:00,40.91,41.01,40.83,40.89,34000.0,40.4533,40.5522,40.3742,40.4335,34000.0
2011-03-01 13:00:00,40.85,41.0,40.83,40.96,38600.0,40.394,40.5423,40.3742,40.5028,38600.0
2011-03-01 13:30:00,40.94,41.17,40.94,41.11,16900.0,40.483,40.7104,40.483,40.6511,16900.0
2011-03-01 14:00:00,41.11,41.11,40.61,40.66,34500.0,40.6511,40.6511,40.1567,40.2061,34500.0
2011-03-01 14:30:00,40.62,40.89,40.55,40.83,21800.0,40.1666,40.4335,40.0973,40.3742,21800.0
2011-03-01 15:00:00,40.79,41.15,40.57,41.02,35900.0,40.3347,40.6906,40.1171,40.5621,35900.0
2011-03-01 15:30:00,41.0,41.24,40.96,41.05,53800.0,40.5423,40.7796,40.5028,40.5918,53800.0
2011-03-02 09:30:00,40.84,41.44,40.25,41.33,23400.0,40.3841,40.9774,39.8007,40.8686,23400.0
2011-03-02 10:00:00,41.39,41.41,40.84,40.97,18100.0,40.928,40.9477,40.3841,40.5126,18100.0
2011-03-02 10:30:00,40.92,41.67,40.91,41.57,10300.0,40.4632,41.2048,40.4533,41.1059,10300.0
2011-03-02 11:00:00,41.54,41.74,41.26,41.27,22500.0,41.0763,41.274,40.7994,40.8093,22500.0
2011-03-02 11:30:00,41.27,41.27,40.39,40.41,44500.0,40.8093,40.8093,39.9391,39.9589,44500.0
2011-03-02 12:00:00,40.44,40.53,40.3,40.52,26800.0,39.9886,40.0776,39.8501,40.0677,26800.0
2011-03-02 12:30:00,40.53,40.98,40.46,40.91,19500.0,40.0776,40.5225,40.0083,40.4533,19500.0
2011-03-02 13:00:00,40.88,40.94,40.59,40.9,23200.0,40.4236,40.483,40.1369,40.4434,23200.0
2011-03-02 13:30:00,40.9,41.01,40.47,40.56,30900.0,40.4434,40.5522,40.0182,40.1072,30900.0
2011-03-02 14:00:00,40.6,41.01,40.45,40.75,24800.0,40.1468,40.5522,39.9984,40.2951,24800.0
2011-03-02 14:30:00,40.75,41.01,40.74,41.01,35700.0,40.2951,40.5522,40.2852,40.5522,35700.0
2011-03-02 15:00:00,41.01,41.22,40.99,41.14,38500.0,40.5522,40.7599,40.5324,40.6807,38500.0
2011-03-02 15:30:00,41.1,41.25,40.98,41.12,72300.0,40.6412,40.7895,40.5225,40.661,72300.0
2011-03-03 09:30:00,41.62,42.03,41.31,41.99,18200.0,41.1554,41.5608,40.8488,41.5213,18200.0
2011-03-03 10:00:00,41.95,42.07,41.12,41.66,24000.0,41.4817,41.6004,40.661,41.1949,24000.0
2011-03-03 10:30:00,41.57,41.99,41.35,41.89,45400.0,41.1059,41.5213,40.8884,41.4224,45400.0
2011-03-03 11:00:00,41.94,42.34,41.93,42.33,20700.0,41.4718,41.8673,41.4619,41.8575,20700.0
2011-03-03 11:30:00,42.32,42.65,42.32,42.64,20600.0,41.8476,42.1739,41.8476,42.164,20600.0
2011-03-03 12:00:00,42.6,42.68,42.55,42.64,10900.0,42.1244,42.2036,42.075,42.164,10900.0
2011-03-03 12:30:00,42.57,42.6,42.16,42.16,29500.0,42.0948,42.1244,41.6894,41.6894,29500.0
2011-03-03 13:00:00,42.17,42.32,42.12,42.23,19500.0,41.6992,41.8476,41.6498,41.7586,19500.0
2011-03-03 13:30:00,42.23,42.23,41.93,42.03,22200.0,41.7586,41.7586,41.4619,41.5608,22200.0
2011-03-03 14:00:00,42.02,42.4,42.02,42.2,12400.0,41.5509,41.9267,41.5509,41.7289,12400.0
2011-03-03 14:30:00,42.22,42.34,42.16,42.21,18500.0,41.7487,41.8673,41.6894,41.7388,18500.0
2011-03-03 15:00:00,42.21,42.34,42.08,42.12,37200.0,41.7388,41.8673,41.6103,41.6498,37200.0
2011-03-03 15:30:00,42.12,42.28,42.04,42.2,58100.0,41.6498,41.808,41.5707,41.7289,58100.0
2011-03-04 09:30:00,42.11,42.22,41.4,41.53,71000.0,41.6399,41.7487,40.9378,41.0664,71000.0
2011-03-04 10:00:00,41.49,41.65,41.28,41.65,61900.0,41.0268,41.1851,40.8192,41.1851,61900.0
2011-03-04 10:30:00,41.6,41.83,41.26,41.43,56000.0,41.1356,41.363,40.7994,40.9675,56000.0
2011-03-04 11:00:00,41.43,41.69,41.3,41.59,43500.0,40.9675,41.2246,40.839,41.1257,43500.0
2011-03-04 11:30:00,41.63,41.69,41.39,41.43,33000.0,41.1653,41.2246,40.928,40.9675,33000.0
2011-03-04 12:00:00,41.41,41.47,41.08,41.28,23600.0,40.9477,41.0071,40.6214,40.8192,23600.0
2011-03-04 12:30:00,41.26,41.34,41.14,41.27,17500.0,40.7994,40.8785,40.6807,40.8093,17500.0
2011-03-04 13:00:00,41.28,41.41,41.16,41.35,30500.0,40.8192,40.9477,40.7005,40.8884,30500.0
2011-03-04 13:30:00,41.34,41.48,41.2,41.27,22100.0,40.8785,41.017,40.7401,40.8093,22100.0
2011-03-04 14:00:00,41.3,41.53,41.18,41.49,22600.0,40.839,41.0664,40.7203,41.0268,22600.0
2011-03-04 14:30:00,41.47,41.62,41.42,41.54,21700.0,41.0071,41.1554,40.9576,41.0763,21700.0
2011-03-04 15:00:00,41.58,41.71,41.39,41.54,28700.0,41.1158,41.2444,40.928,41.0763,28700.0
2011-03-04 15:30:00,41.54,42.12,41.45,41.98,117800.0,41.0763,41.6498,40.9873,41.5114,117800.0
2011-03-07 09:30:00,42.96,43.16,41.76,41.83,100200.0,42.4804,42.6782,41.2938,41.363,100200.0
2011-03-07 10:00:00,41.87,41.89,41.4,41.51,87600.0,41.4026,41.4224,40.9378,41.0466,87600.0
2011-03-07 10:30:00,41.51,41.55,41.09,41.4,58500.0,41.0466,41.0862,40.6313,40.9378,58500.0
2011-03-07 11:00:00,41.38,41.38,40.96,41.12,38500.0,40.9181,40.9181,40.5028,40.661,38500.0
2011-03-07 11:30:00,41.11,41.35,40.88,41.05,47700.0,40.6511,40.8884,40.4236,40.5918,47700.0
2011-03-07 12:00:00,41.01,41.41,40.92,40.92,25200.0,40.5522,40.9477,40.4632,40.4632,25200.0
2011-03-07 12:30:00,40.93,41.04,40.58,40.63,30600.0,40.4731,40.5819,40.127,40.1764,30600.0
2011-03-07 13:00:00,40.65,40.94,40.48,40.89,29000.0,40.1962,40.483,40.0281,40.4335,29000.0
2011-03-07 13:30:00,40.88,41.17,40.8,40.96,28600.0,40.4236,40.7104,40.3445,40.5028,28600.0
2011-03-07 14:00:00,40.97,41.55,40.97,41.45,35300.0,40.5126,41.0862,40.5126,40.9873,35300.0
2011-03-07 14:30:00,41.46,41.49,41.1,41.15,34500.0,40.9972,41.0268,40.6412,40.6906,34500.0
2011-03-07 15:00:00,41.13,41.61,41.07,41.55,53700.0,40.6709,41.1455,40.6115,41.0862,53700.0
2011-03-07 15:30:00,41.54,41.78,41.23,41.25,99200.0,41.0763,41.3136,40.7697,40.7895,99200.0
2011-03-08 09:30:00,41.25,41.75,40.66,41.62,78800.0,40.7895,41.2839,40.2061,41.1554,78800.0
2011-03-08 10:00:00,41.67,41.8,41.47,41.53,61600.0,41.2048,41.3334,41.0071,41.0664,61600.0
2011-03-08 10:30:00,41.51,42.14,41.45,42.07,39900.0,41.0466,41.6696,40.9873,41.6004,39900.0
2011-03-08 11:00:00,42.1,42.12,41.65,41.78,32500.0,41.63,41.6498,41.1851,41.3136,32500.0
2011-03-08 11:30:00,41.78,42.14,41.74,41.93,19900.0,41.3136,41.6696,41.274,41.4619,19900.0
2011-03-08 12:00:00,41.98,42.09,41.89,42.03,15700.0,41.5114,41.6201,41.4224,41.5608,15700.0
2011-03-08 12:30:00,42.02,42.21,41.84,41.86,13700.0,41.5509,41.7388,41.3729,41.3927,13700.0
2011-03-08 13:00:00,41.89,42.09,41.89,42.04,11400.0,41.4224,41.6201,41.4224,41.5707,11400.0
2011-03-08 13:30:00,42.04,42.18,42.04,42.1,11900.0,41.5707,41.7091,41.5707,41.63,11900.0
2011-03-08 14:00:00,42.1,42.11,41.69,41.8,40000.0,41.63,41.6399,41.2246,41.3334,40000.0
2011-03-08 14:30:00,41.8,42.1,41.67,42.06,34000.0,41.3334,41.63,41.2048,41.5905,34000.0
2011-03-08 15:00:00,42.05,42.07,41.8,41.94,42500.0,41.5806,41.6004,41.3334,41.4718,42500.0
2011-03-08 15:30:00,41.94,42.08,41.8,41.87,93200.0,41.4718,41.6103,41.3334,41.4026,93200.0
2011-03-09 09:30:00,41.66,42.08,41.63,41.85,58200.0,41.1949,41.6103,41.1653,41.3828,58200.0
2011-03-09 10:00:00,41.85,42.28,41.69,42.11,59300.0,41.3828,41.808,41.2246,41.6399,59300.0
2011-03-09 10:30:00,42.15,42.15,41.44,41.52,53100.0,41.6795,41.6795,40.9774,41.0565,53100.0
2011-03-09 11:00:00,41.49,41.82,41.32,41.6,36000.0,41.0268,41.3532,40.8587,41.1356,36000.0
2011-03-09 11:30:00,41.47,42.02,41.33,41.79,48300.0,41.0071,41.5509,40.8686,41.3235,48300.0
2011-03-09 12:00:00,41.86,42.21,41.7,41.73,41600.0,41.3927,41.7388,41.2345,41.2642,41600.0
2011-03-09 12:30:00,41.74,41.93,41.62,41.64,20200.0,41.274,41.4619,41.1554,41.1752,20200.0
2011-03-09 13:00:00,41.63,41.96,41.58,41.82,24000.0,41.1653,41.4916,41.1158,41.3532,24000.0
2011-03-09 13:30:00,41.82,41.85,41.36,41.39,35600.0,41.3532,41.3828,40.8983,40.928,35600.0
2011-03-09 14:00:00,41.43,41.58,41.22,41.26,97000.0,40.9675,41.1158,40.7599,40.7994,97000.0
2011-03-09 14:30:00,41.24,41.32,41.16,41.28,51000.0,40.7796,40.8587,40.7005,40.8192,51000.0
2011-03-09 15:00:00,41.28,41.47,41.13,41.14,58600.0,40.8192,41.0071,40.6709,40.6807,58600.0
2011-03-09 15:30:00,41.17,41.28,41.0,41.12,112400.0,40.7104,40.8192,40.5423,40.661,112400.0
2011-03-10 09:30:00,40.7,42.29,40.34,42.2,164600.0,40.2457,41.8179,39.8897,41.7289,164600.0
2011-03-10 10:00:00,42.21,42.32,41.39,41.53,85500.0,41.7388,41.8476,40.928,41.0664,85500.0
2011-03-10 10:30:00,41.53,41.79,41.03,41.61,61600.0,41.0664,41.3235,40.572,41.1455,61600.0
2011-03-10 11:00:00,41.61,41.76,41.32,41.47,55200.0,41.1455,41.2938,40.8587,41.0071,55200.0
2011-03-10 11:30:00,41.52,41.73,41.21,41.64,65800.0,41.0565,41.2642,40.75,41.1752,65800.0
2011-03-10 12:00:00,41.6,41.61,41.21,41.3,32400.0,41.1356,41.1455,40.75,40.839,32400.0
2011-03-10 12:30:00,41.34,41.75,41.26,41.56,39000.0,40.8785,41.2839,40.7994,41.0961,39000.0
2011-03-10 13:00:00,41.56,41.71,41.4,41.58,38600.0,41.0961,41.2444,40.9378,41.1158,38600.0
2011-03-10 13:30:00,41.6,41.7,41.15,41.49,46800.0,41.1356,41.2345,40.6906,41.0268,46800.0
2011-03-10 14:00:00,41.5,41.7,41.36,41.64,39700.0,41.0367,41.2345,40.8983,41.1752,39700.0
2011-03-10 14:30:00,41.59,42.04,41.5,42.01,81500.0,41.1257,41.5707,41.0367,41.541,81500.0
2011-03-10 15:00:00,42.03,42.15,41.75,42.05,98200.0,41.5608,41.6795,41.2839,41.5806,98200.0
2011-03-10 15:30:00,42.08,42.57,41.98,42.11,263200.0,41.6103,42.0948,41.5114,41.6399,263200.0
2011-03-11 09:30:00,43.02,45.75,43.02,45.0,527300.0,42.5398,45.2393,42.5398,44.4977,527300.0
2011-03-11 10:00:00,45.14,45.72,43.91,45.34,341200.0,44.6361,45.2096,43.4198,44.8339,341200.0
2011-03-11 10:30:00,45.33,46.29,44.97,46.23,294900.0,44.824,45.7733,44.468,45.7139,294900.0
2011-03-11 11:00:00,46.22,46.87,45.55,45.69,287900.0,45.704,46.3468,45.0415,45.18,287900.0
2011-03-11 11:30:00,45.68,46.16,45.14,46.15,154100.0,45.1701,45.6447,44.6361,45.6348,154100.0
2011-03-11 12:00:00,46.17,47.55,45.7,46.83,204100.0,45.6546,47.0192,45.1898,46.3072,204100.0
2011-03-11 12:30:00,46.83,46.9,46.46,46.53,106600.0,46.3072,46.3764,45.9414,46.0106,106600.0
2011-03-11 13:00:00,46.53,46.75,46.24,46.29,155100.0,46.0106,46.2281,45.7238,45.7733,155100.0
2011-03-11 13:30:00,46.33,46.35,45.64,45.69,91700.0,45.8128,45.8326,45.1305,45.18,91700.0
2011-03-11 14:00:00,45.69,46.22,45.36,45.86,152400.0,45.18,45.704,44.8536,45.3481,152400.0
2011-03-11 14:30:00,45.85,45.85,45.27,45.35,177000.0,45.3382,45.3382,44.7646,44.8437,177000.0
2011-03-11 15:00:00,45.37,45.89,45.27,45.87,176900.0,44.8635,45.3777,44.7646,45.3579,176900.0
2011-03-11 15:30:00,45.88,46.27,45.7,45.77,290800.0,45.3678,45.7535,45.1898,45.2591,290800.0
2011-03-14 09:30:00,45.68,46.76,45.68,46.62,109400.0,45.1701,46.238,45.1701,46.0996,109400.0
2011-03-14 10:00:00,46.52,46.61,46.05,46.23,64400.0,46.0007,46.0897,45.5359,45.7139,64400.0
2011-03-14 10:30:00,46.22,46.22,45.77,45.89,50600.0,45.704,45.704,45.2591,45.3777,50600.0
2011-03-14 11:00:00,45.89,46.47,45.87,46.37,84300.0,45.3777,45.9512,45.3579,45.8524,84300.0
2011-03-14 11:30:00,46.37,46.9,46.26,46.63,69500.0,45.8524,46.3764,45.7436,46.1095,69500.0
2011-03-14 12:00:00,46.6,46.8,46.38,46.49,61900.0,46.0798,46.2776,45.8623,45.971,61900.0
2011-03-14 12:30:00,46.49,46.84,46.29,46.84,46900.0,45.971,46.3171,45.7733,46.3171,46900.0
2011-03-14 13:00:00,46.82,47.1,46.68,46.74,56400.0,46.2973,46.5742,46.1589,46.2182,56400.0
2011-03-14 13:30:00,46.73,47.06,46.68,46.9,40100.0,46.2083,46.5347,46.1589,46.3764,40100.0
2011-03-14 14:00:00,46.92,47.16,46.79,47.11,71200.0,46.3962,46.6335,46.2677,46.5841,71200.0
2011-03-14 14:30:00,47.11,47.15,46.69,46.76,62000.0,46.5841,46.6237,46.1688,46.238,62000.0
2011-03-14 15:00:00,46.77,47.1,46.63,47.06,93800.0,46.2479,46.5742,46.1095,46.5347,93800.0
2011-03-14 15:30:00,47.07,47.2,46.87,46.95,227600.0,46.5445,46.6731,46.3468,46.4259,227600.0
2011-03-15 09:30:00,45.45,46.15,44.18,45.33,255900.0,44.9426,45.6348,43.6868,44.824,255900.0
2011-03-15 10:00:00,45.36,46.1,45.33,46.0,138500.0,44.8536,45.5854,44.824,45.4865,138500.0
2011-03-15 10:30:00,46.06,46.44,45.77,46.05,78600.0,45.5458,45.9216,45.2591,45.5359,78600.0
2011-03-15 11:00:00,46.07,47.02,45.89,46.95,55100.0,45.5557,46.4951,45.3777,46.4259,55100.0
2011-03-15 11:30:00,46.98,47.37,46.68,47.31,59400.0,46.4556,46.8412,46.1589,46.7819,59400.0
2011-03-15 12:00:00,47.27,47.37,46.72,46.95,47200.0,46.7423,46.8412,46.1985,46.4259,47200.0
2011-03-15 12:30:00,46.93,46.93,46.43,46.74,24500.0,46.4061,46.4061,45.9117,46.2182,24500.0
2011-03-15 13:00:00,46.75,46.79,46.59,46.64,27600.0,46.2281,46.2677,46.0699,46.1193,27600.0
2011-03-15 13:30:00,46.62,46.87,46.62,46.77,27900.0,46.0996,46.3468,46.0996,46.2479,27900.0
2011-03-15 14:00:00,46.79,46.95,46.67,46.9,74900.0,46.2677,46.4259,46.149,46.3764,74900.0
2011-03-15 14:30:00,46.93,47.29,46.88,47.01,52900.0,46.4061,46.7621,46.3567,46.4852,52900.0
2011-03-15 15:00:00,46.95,47.39,46.95,47.33,59000.0,46.4259,46.861,46.4259,46.8016,59000.0
2011-03-15 15:30:00,47.37,47.85,47.15,47.19,131900.0,46.8412,47.3158,46.6237,46.6632,131900.0
2011-03-16 09:30:00,46.86,47.93,46.65,47.09,75800.0,46.3369,47.3949,46.1292,46.5643,75800.0
2011-03-16 10:00:00,47.17,47.58,46.92,47.24,46200.0,46.6434,47.0489,46.3962,46.7127,46200.0
2011-03-16 10:30:00,47.34,47.34,46.49,46.56,56000.0,46.8115,46.8115,45.971,46.0402,56000.0
2011-03-16 11:00:00,46.54,47.19,46.06,47.07,67200.0,46.0205,46.6632,45.5458,46.5445,67200.0
2011-03-16 11:30:00,47.18,47.24,46.58,46.58,46500.0,46.6533,46.7127,46.06,46.06,46500.0
2011-03-16 12:00:00,46.63,46.87,46.11,46.81,45000.0,46.1095,46.3468,45.5953,46.2875,45000.0
2011-03-16 12:30:00,46.77,46.9,46.58,46.82,54600.0,46.2479,46.3764,46.06,46.2973,54600.0
2011-03-16 13:00:00,46.81,46.85,46.52,46.75,31700.0,46.2875,46.327,46.0007,46.2281,31700.0
2011-03-16 13:30:00,46.77,46.78,46.24,46.24,67200.0,46.2479,46.2578,45.7238,45.7238,67200.0
2011-03-16 14:00:00,46.28,46.35,45.63,46.15,92300.0,45.7634,45.8326,45.1206,45.6348,92300.0
2011-03-16 14:30:00,46.16,46.84,46.05,46.75,92200.0,45.6447,46.3171,45.5359,46.2281,92200.0
2011-03-16 15:00:00,46.75,46.83,46.4,46.58,88400.0,46.2281,46.3072,45.882,46.06,88400.0
2011-03-16 15:30:00,46.55,46.75,46.17,46.21,179700.0,46.0304,46.2281,45.6546,45.6941,179700.0
2011-03-17 09:30:00,47.0,47.0,45.81,46.44,52800.0,46.4753,46.4753,45.2986,45.9216,52800.0
2011-03-17 10:00:00,46.48,47.48,46.48,47.33,68700.0,45.9611,46.95,45.9611,46.8016,68700.0
2011-03-17 10:30:00,47.38,47.44,46.68,46.9,47500.0,46.8511,46.9104,46.1589,46.3764,47500.0
2011-03-17 11:00:00,46.91,47.0,46.51,46.73,32800.0,46.3863,46.4753,45.9908,46.2083,32800.0
2011-03-17 11:30:00,46.74,46.94,46.62,46.66,19200.0,46.2182,46.416,46.0996,46.1391,19200.0
2011-03-17 12:00:00,46.66,46.96,46.63,46.95,13000.0,46.1391,46.4358,46.1095,46.4259,13000.0
2011-03-17 12:30:00,46.93,47.17,46.86,47.14,29500.0,46.4061,46.6434,46.3369,46.6138,29500.0
2011-03-17 13:00:00,47.09,47.37,46.73,46.73,35000.0,46.5643,46.8412,46.2083,46.2083,35000.0
2011-03-17 13:30:00,46.78,46.87,46.5,46.7,35600.0,46.2578,46.3468,45.9809,46.1787,35600.0
2011-03-17 14:00:00,46.72,46.89,46.61,46.89,47200.0,46.1985,46.3666,46.0897,46.3666,47200.0
2011-03-17 14:30:00,46.87,47.19,46.81,46.81,40900.0,46.3468,46.6632,46.2875,46.2875,40900.0
2011-03-17 15:00:00,46.84,46.89,46.4,46.44,35500.0,46.3171,46.3666,45.882,45.9216,35500.0
2011-03-17 15:30:00,46.44,46.67,46.36,46.42,64500.0,45.9216,46.149,45.8425,45.9018,64500.0
2011-03-18 09:30:00,47.5,47.53,46.74,46.74,122000.0,46.9697,46.9994,46.2182,46.2182,122000.0
2011-03-18 10:00:00,46.78,47.01,46.35,46.8,32800.0,46.2578,46.4852,45.8326,46.2776,32800.0
2011-03-18 10:30:00,46.84,46.99,46.29,46.42,23600.0,46.3171,46.4654,45.7733,45.9018,23600.0
2011-03-18 11:00:00,46.46,46.69,46.21,46.23,18700.0,45.9414,46.1688,45.6941,45.7139,18700.0
2011-03-18 11:30:00,46.22,46.5,46.09,46.22,19000.0,45.704,45.9809,45.5755,45.704,19000.0
2011-03-18 12:00:00,46.25,46.57,46.15,46.47,20400.0,45.7337,46.0501,45.6348,45.9512,20400.0
2011-03-18 12:30:00,46.47,46.53,46.18,46.46,12200.0,45.9512,46.0106,45.6645,45.9414,12200.0
2011-03-18 13:00:00,46.43,46.67,46.26,46.46,19900.0,45.9117,46.149,45.7436,45.9414,19900.0
2011-03-18 13:30:00,46.46,46.61,46.38,46.38,18900.0,45.9414,46.0897,45.8623,45.8623,18900.0
2011-03-18 14:00:00,46.42,46.42,46.02,46.24,30700.0,45.9018,45.9018,45.5063,45.7238,30700.0
2011-03-18 14:30:00,46.26,46.26,45.8,45.94,35500.0,45.7436,45.7436,45.2887,45.4272,35500.0
2011-03-18 15:00:00,45.92,46.08,45.8,45.8,47600.0,45.4074,45.5656,45.2887,45.2887,47600.0
2011-03-18 15:30:00,45.84,46.82,45.69,46.76,373900.0,45.3283,46.2973,45.18,46.238,373900.0
2011-03-21 09:30:00,46.91,47.49,46.19,46.66,65400.0,46.3863,46.9599,45.6744,46.1391,65400.0
2011-03-21 10:00:00,46.6,47.24,46.49,46.97,47600.0,46.0798,46.7127,45.971,46.4457,47600.0
2011-03-21 10:30:00,46.98,47.63,46.98,47.52,32300.0,46.4556,47.0983,46.4556,46.9895,32300.0
2011-03-21 11:00:00,47.55,47.93,47.5,47.59,45700.0,47.0192,47.3949,46.9697,47.0587,45700.0
2011-03-21 11:30:00,47.61,47.68,47.34,47.39,47900.0,47.0785,47.1477,46.8115,46.861,47900.0
2011-03-21 12:00:00,47.44,47.6,47.34,47.5,29600.0,46.9104,47.0686,46.8115,46.9697,29600.0
2011-03-21 12:30:00,47.5,47.61,47.45,47.61,32000.0,46.9697,47.0785,46.9203,47.0785,32000.0
2011-03-21 13:00:00,47.57,47.6,47.25,47.36,22900.0,47.039,47.0686,46.7225,46.8313,22900.0
2011-03-21 13:30:00,47.38,47.43,47.28,47.33,34900.0,46.8511,46.9005,46.7522,46.8016,34900.0
2011-03-21 14:00:00,47.36,47.37,47.05,47.06,46100.0,46.8313,46.8412,46.5248,46.5347,46100.0
2011-03-21 14:30:00,47.05,47.2,46.98,47.11,51400.0,46.5248,46.6731,46.4556,46.5841,51400.0
2011-03-21 15:00:00,47.11,47.16,46.97,47.02,37000.0,46.5841,46.6335,46.4457,46.4951,37000.0
2011-03-21 15:30:00,47.04,47.3,47.04,47.25,65500.0,46.5149,46.772,46.5149,46.7225,65500.0
2011-03-22 09:30:00,47.25,47.42,46.93,46.93,41500.0,46.7225,46.8906,46.4061,46.4061,41500.0
2011-03-22 10:00:00,46.97,47.08,46.39,46.96,54400.0,46.4457,46.5544,45.8721,46.4358,54400.0
2011-03-22 10:30:00,46.93,46.97,46.56,46.67,16000.0,46.4061,46.4457,46.0402,46.149,16000.0
2011-03-22 11:00:00,46.71,46.94,46.69,46.76,49900.0,46.1886,46.416,46.1688,46.238,49900.0
2011-03-22 11:30:00,46.73,47.08,46.57,46.95,22100.0,46.2083,46.5544,46.0501,46.4259,22100.0
2011-03-22 12:00:00,46.95,47.0,46.79,46.84,12400.0,46.4259,46.4753,46.2677,46.3171,12400.0
2011-03-22 12:30:00,46.84,46.97,46.84,46.92,14200.0,46.3171,46.4457,46.3171,46.3962,14200.0
2011-03-22 13:00:00,46.88,46.88,46.74,46.79,19200.0,46.3567,46.3567,46.2182,46.2677,19200.0
2011-03-22 13:30:00,46.78,46.97,46.78,46.78,29900.0,46.2578,46.4457,46.2578,46.2578,29900.0
2011-03-22 14:00:00,46.77,46.81,46.55,46.66,16100.0,46.2479,46.2875,46.0304,46.1391,16100.0
2011-03-22 14:30:00,46.69,46.82,46.6,46.6,29800.0,46.1688,46.2973,46.0798,46.0798,29800.0
2011-03-22 15:00:00,46.62,46.72,46.52,46.53,38200.0,46.0996,46.1985,46.0007,46.0106,38200.0
2011-03-22 15:30:00,46.53,46.75,46.44,46.47,75400.0,46.0106,46.2281,45.9216,45.9512,75400.0
2011-03-23 09:30:00,46.55,46.82,46.02,46.45,36000.0,46.0304,46.2973,45.5063,45.9315,36000.0
2011-03-23 10:00:00,46.45,46.53,46.0,46.44,50600.0,45.9315,46.0106,45.4865,45.9216,50600.0
2011-03-23 10:30:00,46.49,46.62,45.98,46.03,27600.0,45.971,46.0996,45.4667,45.5162,27600.0
2011-03-23 11:00:00,46.03,46.56,46.03,46.52,36000.0,45.5162,46.0402,45.5162,46.0007,36000.0
2011-03-23 11:30:00,46.52,46.63,46.27,46.29,42800.0,46.0007,46.1095,45.7535,45.7733,42800.0
2011-03-23 12:00:00,46.32,46.69,46.32,46.53,60200.0,45.8029,46.1688,45.8029,46.0106,60200.0
2011-03-23 12:30:00,46.5,46.64,46.29,46.52,45400.0,45.9809,46.1193,45.7733,46.0007,45400.0
2011-03-23 13:00:00,46.53,46.81,46.49,46.75,26900.0,46.0106,46.2875,45.971,46.2281,26900.0
2011-03-23 13:30:00,46.77,47.03,46.75,46.99,37000.0,46.2479,46.505,46.2281,46.4654,37000.0
2011-03-23 14:00:00,46.96,47.12,46.9,47.12,40800.0,46.4358,46.594,46.3764,46.594,40800.0
2011-03-23 14:30:00,47.13,47.46,47.1,47.29,35100.0,46.6039,46.9302,46.5742,46.7621,35100.0
2011-03-23 15:00:00,47.27,47.53,47.24,47.35,39200.0,46.7423,46.9994,46.7127,46.8214,39200.0
2011-03-23 15:30:00,47.32,47.47,47.25,47.26,46100.0,46.7918,46.9401,46.7225,46.7324,46100.0
2011-03-24 09:30:00,47.47,47.75,47.22,47.42,32300.0,46.9401,47.217,46.6929,46.8906,32300.0
2011-03-24 10:00:00,47.36,47.48,47.02,47.31,27700.0,46.8313,46.95,46.4951,46.7819,27700.0
2011-03-24 10:30:00,47.28,47.74,47.09,47.74,20700.0,46.7522,47.2071,46.5643,47.2071,20700.0
2011-03-24 11:00:00,47.65,47.8,47.61,47.74,18200.0,47.1181,47.2664,47.0785,47.2071,18200.0
2011-03-24 11:30:00,47.76,48.3,47.76,48.23,72100.0,47.2268,47.7608,47.2268,47.6916,72100.0
2011-03-24 12:00:00,48.28,48.43,48.02,48.24,60200.0,47.741,47.8894,47.4839,47.7015,60200.0
2011-03-24 12:30:00,48.22,48.24,47.66,47.73,16300.0,47.6817,47.7015,47.128,47.1972,16300.0
2011-03-24 13:00:00,47.75,47.89,47.66,47.73,37000.0,47.217,47.3554,47.128,47.1972,37000.0
2011-03-24 13:30:00,47.8,48.07,47.8,47.99,24700.0,47.2664,47.5334,47.2664,47.4543,24700.0
2011-03-24 14:00:00,48.0,48.07,47.84,47.84,24000.0,47.4642,47.5334,47.306,47.306,24000.0
2011-03-24 14:30:00,47.87,47.99,47.75,47.79,29100.0,47.3356,47.4543,47.217,47.2565,29100.0
2011-03-24 15:00:00,47.76,47.97,47.73,47.88,30400.0,47.2268,47.4345,47.1972,47.3455,30400.0
2011-03-24 15:30:00,47.91,48.02,47.76,47.78,62500.0,47.3752,47.4839,47.2268,47.2466,62500.0
2011-03-25 09:30:00,47.83,48.37,47.66,48.15,20900.0,47.2961,47.83,47.128,47.6125,20900.0
2011-03-25 10:00:00,48.18,48.43,48.06,48.42,15100.0,47.6422,47.8894,47.5235,47.8795,15100.0
2011-03-25 10:30:00,48.42,48.45,48.29,48.41,61700.0,47.8795,47.9091,47.7509,47.8696,61700.0
2011-03-25 11:00:00,48.43,48.43,48.15,48.18,34400.0,47.8894,47.8894,47.6125,47.6422,34400.0
2011-03-25 11:30:00,48.2,48.37,48.14,48.36,5600.0,47.6619,47.83,47.6026,47.8201,5600.0
2011-03-25 12:00:00,48.36,48.43,48.21,48.23,15500.0,47.8201,47.8894,47.6718,47.6916,15500.0
2011-03-25 12:30:00,48.21,48.24,47.89,47.94,17700.0,47.6718,47.7015,47.3554,47.4048,17700.0
2011-03-25 13:00:00,47.94,48.02,47.83,47.99,14200.0,47.4048,47.4839,47.2961,47.4543,14200.0
2011-03-25 13:30:00,48.01,48.13,47.85,47.87,12900.0,47.4741,47.5927,47.3158,47.3356,12900.0
2011-03-25 14:00:00,47.89,47.89,47.54,47.65,31400.0,47.3554,47.3554,47.0093,47.1181,31400.0
2011-03-25 14:30:00,47.63,47.74,47.58,47.67,11100.0,47.0983,47.2071,47.0489,47.1378,11100.0
2011-03-25 15:00:00,47.64,47.94,47.64,47.73,19700.0,47.1082,47.4048,47.1082,47.1972,19700.0
2011-03-25 15:30:00,47.71,47.91,47.65,47.65,40000.0,47.1774,47.3752,47.1181,47.1181,40000.0
2011-03-28 09:30:00,47.99,48.67,47.51,47.95,29900.0,47.4543,48.1267,46.9796,47.4147,29900.0
2011-03-28 10:00:00,47.95,48.43,47.84,48.4,25600.0,47.4147,47.8894,47.306,47.8597,25600.0
2011-03-28 10:30:00,48.4,48.45,48.08,48.09,24100.0,47.8597,47.9091,47.5433,47.5532,24100.0
2011-03-28 11:00:00,48.13,48.19,47.67,48.07,18400.0,47.5927,47.652,47.1378,47.5334,18400.0
2011-03-28 11:30:00,48.1,48.15,47.72,48.09,15900.0,47.563,47.6125,47.1873,47.5532,15900.0
2011-03-28 12:00:00,48.1,48.14,47.86,47.86,10700.0,47.563,47.6026,47.3257,47.3257,10700.0
2011-03-28 12:30:00,47.91,48.03,47.81,47.91,11100.0,47.3752,47.4938,47.2763,47.3752,11100.0
2011-03-28 13:00:00,47.94,48.26,47.94,48.12,39800.0,47.4048,47.7213,47.4048,47.5828,39800.0
2011-03-28 13:30:00,48.11,48.16,47.72,47.79,22600.0,47.5729,47.6224,47.1873,47.2565,22600.0
2011-03-28 14:00:00,47.81,48.17,47.8,48.15,18500.0,47.2763,47.6323,47.2664,47.6125,18500.0
2011-03-28 14:30:00,48.17,48.27,48.02,48.16,19000.0,47.6323,47.7312,47.4839,47.6224,19000.0
2011-03-28 15:00:00,48.19,48.3,48.11,48.19,28700.0,47.652,47.7608,47.5729,47.652,28700.0
2011-03-28 15:30:00,48.19,48.26,47.92,47.94,41500.0,47.652,47.7213,47.3851,47.4048,41500.0
2011-03-29 09:30:00,47.65,48.05,47.51,47.92,51400.0,47.1181,47.5136,46.9796,47.3851,51400.0
2011-03-29 10:00:00,47.9,48.14,47.75,48.02,34700.0,47.3653,47.6026,47.217,47.4839,34700.0
2011-03-29 10:30:00,48.03,48.04,47.78,47.8,21100.0,47.4938,47.5037,47.2466,47.2664,21100.0
2011-03-29 11:00:00,47.89,48.01,47.73,47.76,29600.0,47.3554,47.4741,47.1972,47.2268,29600.0
2011-03-29 11:30:00,47.77,47.85,47.51,47.59,31800.0,47.2367,47.3158,46.9796,47.0587,31800.0
2011-03-29 12:00:00,47.63,47.73,47.56,47.61,18800.0,47.0983,47.1972,47.0291,47.0785,18800.0
2011-03-29 12:30:00,47.63,47.65,47.51,47.61,23300.0,47.0983,47.1181,46.9796,47.0785,23300.0
2011-03-29 13:00:00,47.61,47.83,47.59,47.71,24500.0,47.0785,47.2961,47.0587,47.1774,24500.0
2011-03-29 13:30:00,47.7,47.77,47.64,47.71,15600.0,47.1675,47.2367,47.1082,47.1774,15600.0
2011-03-29 14:00:00,47.72,47.84,47.57,47.58,23000.0,47.1873,47.306,47.039,47.0489,23000.0
2011-03-29 14:30:00,47.58,47.62,47.34,47.39,73200.0,47.0489,47.0884,46.8115,46.861,73200.0
2011-03-29 15:00:00,47.4,47.83,47.39,47.76,65900.0,46.8709,47.2961,46.861,47.2268,65900.0
2011-03-29 15:30:00,47.79,47.95,47.64,47.79,79500.0,47.2565,47.4147,47.1082,47.2565,79500.0
2011-03-30 09:30:00,48.0,48.29,47.75,48.05,30800.0,47.4642,47.7509,47.217,47.5136,30800.0
2011-03-30 10:00:00,48.12,48.17,48.0,48.08,23100.0,47.5828,47.6323,47.4642,47.5433,23100.0
2011-03-30 10:30:00,48.09,48.75,48.06,48.55,53400.0,47.5532,48.2058,47.5235,48.008,53400.0
2011-03-30 11:00:00,48.55,48.86,48.3,48.84,10000.0,48.008,48.3146,47.7608,48.2948,10000.0
2011-03-30 11:30:00,48.83,48.87,48.8,48.83,13400.0,48.2849,48.3245,48.2552,48.2849,13400.0
2011-03-30 12:00:00,48.87,48.88,48.81,48.86,11700.0,48.3245,48.3343,48.2651,48.3146,11700.0
2011-03-30 12:30:00,48.86,48.87,48.78,48.83,8400.0,48.3146,48.3245,48.2355,48.2849,8400.0
2011-03-30 13:00:00,48.83,48.87,48.8,48.86,18300.0,48.2849,48.3245,48.2552,48.3146,18300.0
2011-03-30 13:30:00,48.87,48.87,48.73,48.78,8700.0,48.3245,48.3245,48.186,48.2355,8700.0
2011-03-30 14:00:00,48.75,48.87,48.75,48.85,12300.0,48.2058,48.3245,48.2058,48.3047,12300.0
2011-03-30 14:30:00,48.86,48.87,48.54,48.73,19600.0,48.3146,48.3245,47.9981,48.186,19600.0
2011-03-30 15:00:00,48.72,48.87,48.65,48.85,21700.0,48.1761,48.3245,48.1069,48.3047,21700.0
2011-03-30 15:30:00,48.84,48.87,48.64,48.73,45000.0,48.2948,48.3245,48.097,48.186,45000.0
2011-03-31 09:30:00,48.71,48.84,48.16,48.39,23500.0,48.1662,48.2948,47.6224,47.8498,23500.0
2011-03-31 10:00:00,48.44,48.49,47.95,48.25,18400.0,47.8993,47.9487,47.4147,47.7114,18400.0
2011-03-31 10:30:00,48.31,48.7,48.3,48.64,10600.0,47.7707,48.1564,47.7608,48.097,10600.0
2011-03-31 11:00:00,48.66,48.68,48.33,48.35,7000.0,48.1168,48.1366,47.7905,47.8103,7000.0
2011-03-31 11:30:00,48.34,48.34,48.02,48.24,12400.0,47.8004,47.8004,47.4839,47.7015,12400.0
2011-03-31 12:00:00,48.32,48.47,48.28,48.4,8100.0,47.7806,47.9289,47.741,47.8597,8100.0
2011-03-31 12:30:00,48.41,48.44,48.14,48.22,9700.0,47.8696,47.8993,47.6026,47.6817,9700.0
2011-03-31 13:00:00,48.17,48.39,48.17,48.17,9700.0,47.6323,47.8498,47.6323,47.6323,9700.0
2011-03-31 13:30:00,48.21,48.25,48.11,48.16,17000.0,47.6718,47.7114,47.5729,47.6224,17000.0
2011-03-31 14:00:00,48.16,48.21,48.1,48.14,8300.0,47.6224,47.6718,47.563,47.6026,8300.0
2011-03-31 14:30:00,48.11,48.16,48.08,48.12,16100.0,47.5729,47.6224,47.5433,47.5828,16100.0
2011-03-31 15:00:00,48.12,48.16,48.07,48.13,26900.0,47.5828,47.6224,47.5334,47.5927,26900.0
2011-03-31 15:30:00,48.13,48.24,48.05,48.16,61600.0,47.5927,47.7015,47.5136,47.6224,61600.0
2011-04-01 09:30:00,48.6,48.7,47.85,48.17,31500.0,48.0575,48.1564,47.3158,47.6323,31500.0
2011-04-01 10:00:00,48.13,48.87,48.11,48.76,33100.0,47.5927,48.3245,47.5729,48.2157,33100.0
2011-04-01 10:30:00,48.79,48.87,48.72,48.87,20600.0,48.2453,48.3245,48.1761,48.3245,20600.0
2011-04-01 11:00:00,48.86,48.87,48.81,48.87,33000.0,48.3146,48.3245,48.2651,48.3245,33000.0
2011-04-01 11:30:00,48.86,48.87,48.82,48.87,33000.0,48.3146,48.3245,48.275,48.3245,33000.0
2011-04-01 12:00:00,48.87,48.87,48.83,48.86,15700.0,48.3245,48.3245,48.2849,48.3146,15700.0
2011-04-01 12:30:00,48.86,48.87,48.8,48.84,18400.0,48.3146,48.3245,48.2552,48.2948,18400.0
2011-04-01 13:00:00,48.84,48.86,48.74,48.77,19800.0,48.2948,48.3146,48.1959,48.2256,19800.0
2011-04-01 13:30:00,48.76,48.87,48.62,48.62,62000.0,48.2157,48.3245,48.0772,48.0772,62000.0
2011-04-01 14:00:00,48.64,48.87,48.64,48.82,48400.0,48.097,48.3245,48.097,48.275,48400.0
2011-04-01 14:30:00,48.83,48.84,48.53,48.63,39900.0,48.2849,48.2948,47.9882,48.0871,39900.0
2011-04-01 15:00:00,48.62,48.64,48.37,48.55,20800.0,48.0772,48.097,47.83,48.008,20800.0
2011-04-01 15:30:00,48.54,48.74,48.42,48.45,63100.0,47.9981,48.1959,47.8795,47.9091,63100.0
2011-04-04 09:30:00,48.63,48.78,47.87,48.0,32500.0,48.0871,48.2355,47.3356,47.4642,32500.0
2011-04-04 10:00:00,47.99,48.0,47.65,47.72,39100.0,47.4543,47.4642,47.1181,47.1873,39100.0
2011-04-04 10:30:00,47.71,47.92,47.71,47.85,15100.0,47.1774,47.3851,47.1774,47.3158,15100.0
2011-04-04 11:00:00,47.86,48.39,47.8,48.34,34300.0,47.3257,47.8498,47.2664,47.8004,34300.0
2011-04-04 11:30:00,48.34,48.43,48.22,48.36,20200.0,47.8004,47.8894,47.6817,47.8201,20200.0
2011-04-04 12:00:00,48.36,48.59,48.34,48.58,13900.0,47.8201,48.0476,47.8004,48.0377,13900.0
2011-04-04 12:30:00,48.56,48.6,48.35,48.45,16200.0,48.0179,48.0575,47.8103,47.9091,16200.0
2011-04-04 13:00:00,48.46,48.46,48.3,48.36,9900.0,47.919,47.919,47.7608,47.8201,9900.0
2011-04-04 13:30:00,48.34,48.35,48.04,48.15,6700.0,47.8004,47.8103,47.5037,47.6125,6700.0
2011-04-04 14:00:00,48.16,48.27,48.04,48.23,18300.0,47.6224,47.7312,47.5037,47.6916,18300.0
2011-04-04 14:30:00,48.22,48.25,48.15,48.2,8700.0,47.6817,47.7114,47.6125,47.6619,8700.0
2011-04-04 15:00:00,48.21,48.39,48.1,48.35,17000.0,47.6718,47.8498,47.563,47.8103,17000.0
2011-04-04 15:30:00,48.34,48.43,48.26,48.28,37200.0,47.8004,47.8894,47.7213,47.741,37200.0
2011-04-05 09:30:00,48.15,48.49,48.15,48.47,8300.0,47.6125,47.9487,47.6125,47.9289,8300.0
2011-04-05 10:00:00,48.42,49.39,48.31,49.38,67700.0,47.8795,48.8386,47.7707,48.8288,67700.0
2011-04-05 10:30:00,49.34,49.39,49.22,49.38,45800.0,48.7892,48.8386,48.6705,48.8288,45800.0
2011-04-05 11:00:00,49.37,49.39,49.32,49.38,124900.0,48.8189,48.8386,48.7694,48.8288,124900.0
2011-04-05 11:30:00,49.39,49.95,49.38,49.76,88800.0,48.8386,49.3924,48.8288,49.2045,88800.0
2011-04-05 12:00:00,49.79,49.84,49.79,49.84,33200.0,49.2342,49.2836,49.2342,49.2836,33200.0
2011-04-05 12:30:00,49.84,49.84,49.8,49.84,44200.0,49.2836,49.2836,49.2441,49.2836,44200.0
2011-04-05 13:00:00,49.84,49.85,49.67,49.75,49200.0,49.2836,49.2935,49.1155,49.1946,49200.0
2011-04-05 13:30:00,49.74,49.81,49.66,49.72,21800.0,49.1847,49.254,49.1056,49.165,21800.0
2011-04-05 14:00:00,49.72,49.82,49.47,49.82,18900.0,49.165,49.2638,48.9178,49.2638,18900.0
2011-04-05 14:30:00,49.81,49.81,49.61,49.7,14400.0,49.254,49.254,49.0562,49.1452,14400.0
2011-04-05 15:00:00,49.69,49.75,49.47,49.64,20900.0,49.1353,49.1946,48.9178,49.0859,20900.0
2011-04-05 15:30:00,49.62,49.85,49.61,49.77,59700.0,49.0661,49.2935,49.0562,49.2144,59700.0
2011-04-06 09:30:00,49.92,50.15,49.74,49.83,38400.0,49.3627,49.5902,49.1847,49.2737,38400.0
2011-04-06 10:00:00,49.85,49.98,49.52,49.53,27500.0,49.2935,49.4221,48.9672,48.9771,27500.0
2011-04-06 10:30:00,49.58,49.72,49.37,49.49,19800.0,49.0265,49.165,48.8189,48.9375,19800.0
2011-04-06 11:00:00,49.48,49.51,49.07,49.39,22300.0,48.9276,48.9573,48.5222,48.8386,22300.0
2011-04-06 11:30:00,49.34,49.42,49.01,49.08,19700.0,48.7892,48.8683,48.4629,48.5321,19700.0
2011-04-06 12:00:00,49.09,49.44,49.09,49.2,24600.0,48.542,48.8881,48.542,48.6508,24600.0
2011-04-06 12:30:00,49.2,49.22,49.14,49.2,11900.0,48.6508,48.6705,48.5914,48.6508,11900.0
2011-04-06 13:00:00,49.2,49.37,49.15,49.16,19000.0,48.6508,48.8189,48.6013,48.6112,19000.0
2011-04-06 13:30:00,49.18,49.35,49.16,49.33,16800.0,48.631,48.7991,48.6112,48.7793,16800.0
2011-04-06 14:00:00,49.36,49.61,49.36,49.47,13900.0,48.809,49.0562,48.809,48.9178,13900.0
2011-04-06 14:30:00,49.47,49.75,49.45,49.71,25200.0,48.9178,49.1946,48.898,49.1551,25200.0
2011-04-06 15:00:00,49.71,49.81,49.63,49.64,38200.0,49.1551,49.254,49.076,49.0859,38200.0
2011-04-06 15:30:00,49.61,49.88,49.61,49.85,58400.0,49.0562,49.3232,49.0562,49.2935,58400.0
2011-04-07 09:30:00,49.56,50.09,49.56,49.99,75900.0,49.0068,49.5308,49.0068,49.432,75900.0
2011-04-07 10:00:00,49.98,50.08,49.69,49.69,119800.0,49.4221,49.5209,49.1353,49.1353,119800.0
2011-04-07 10:30:00,49.65,49.98,49.21,49.77,41300.0,49.0957,49.4221,48.6607,49.2144,41300.0
2011-04-07 11:00:00,49.78,50.25,49.78,50.12,46000.0,49.2243,49.689,49.2243,49.5605,46000.0
2011-04-07 11:30:00,50.15,50.3,49.85,50.3,44600.0,49.5902,49.7385,49.2935,49.7385,44600.0
2011-04-07 12:00:00,50.33,50.87,50.3,50.87,54600.0,49.7682,50.3021,49.7385,50.3021,54600.0
2011-04-07 12:30:00,50.86,51.43,50.65,51.41,65600.0,50.2922,50.8559,50.0846,50.8361,65600.0
2011-04-07 13:00:00,51.42,51.46,51.07,51.39,137800.0,50.846,50.8855,50.4999,50.8163,137800.0
2011-04-07 13:30:00,51.37,51.45,51.15,51.34,124400.0,50.7965,50.8757,50.579,50.7669,124400.0
2011-04-07 14:00:00,51.33,51.44,51.2,51.23,43600.0,50.757,50.8658,50.6284,50.6581,43600.0
2011-04-07 14:30:00,51.22,51.26,50.99,51.13,62200.0,50.6482,50.6878,50.4208,50.5592,62200.0
2011-04-07 15:00:00,51.12,51.18,50.82,51.12,67100.0,50.5493,50.6087,50.2527,50.5493,67100.0
2011-04-07 15:30:00,51.17,51.45,51.01,51.11,84000.0,50.5988,50.8757,50.4406,50.5394,84000.0
2011-04-08 09:30:00,51.72,51.72,50.56,50.98,24800.0,51.1426,51.1426,49.9956,50.4109,24800.0
2011-04-08 10:00:00,50.88,51.15,50.71,50.73,31800.0,50.312,50.579,50.1439,50.1637,31800.0
2011-04-08 10:30:00,50.73,50.98,50.69,50.82,20100.0,50.1637,50.4109,50.1241,50.2527,20100.0
2011-04-08 11:00:00,50.77,51.0,50.62,50.97,17100.0,50.2032,50.4307,50.0549,50.401,17100.0
2011-04-08 11:30:00,50.93,51.15,50.91,50.92,23100.0,50.3615,50.579,50.3417,50.3516,23100.0
2011-04-08 12:00:00,50.97,51.22,50.91,51.01,11700.0,50.401,50.6482,50.3417,50.4406,11700.0
2011-04-08 12:30:00,50.99,51.09,50.81,50.91,24200.0,50.4208,50.5197,50.2428,50.3417,24200.0
2011-04-08 13:00:00,50.9,51.06,50.85,50.85,18100.0,50.3318,50.49,50.2824,50.2824,18100.0
2011-04-08 13:30:00,50.86,51.06,50.79,50.87,32500.0,50.2922,50.49,50.223,50.3021,32500.0
2011-04-08 14:00:00,50.9,50.99,50.58,50.63,38600.0,50.3318,50.4208,50.0154,50.0648,38600.0
2011-04-08 14:30:00,50.64,50.65,50.1,50.1,38200.0,50.0747,50.0846,49.5407,49.5407,38200.0
2011-04-08 15:00:00,50.15,50.71,50.1,50.6,50800.0,49.5902,50.1439,49.5407,50.0351,50800.0
2011-04-08 15:30:00,50.6,50.78,50.55,50.69,45600.0,50.0351,50.2131,49.9857,50.1241,45600.0
2011-04-11 09:30:00,51.2,51.59,51.02,51.29,59900.0,50.6284,51.0141,50.4505,50.7174,59900.0
2011-04-11 10:00:00,51.29,51.35,50.83,50.9,61400.0,50.7174,50.7768,50.2626,50.3318,61400.0
2011-04-11 10:30:00,50.9,51.34,50.72,51.32,53300.0,50.3318,50.7669,50.1538,50.7471,53300.0
2011-04-11 11:00:00,51.35,51.82,51.31,51.39,31600.0,50.7768,51.2415,50.7372,50.8163,31600.0
2011-04-11 11:30:00,51.38,51.4,51.17,51.3,24500.0,50.8064,50.8262,50.5988,50.7273,24500.0
2011-04-11 12:00:00,51.28,51.41,51.19,51.41,18100.0,50.7076,50.8361,50.6186,50.8361,18100.0
2011-04-11 12:30:00,51.41,51.43,51.23,51.29,21800.0,50.8361,50.8559,50.6581,50.7174,21800.0
2011-04-11 13:00:00,51.27,51.59,51.23,51.56,37500.0,50.6977,51.0141,50.6581,50.9844,37500.0
2011-04-11 13:30:00,51.56,51.56,51.1,51.16,22800.0,50.9844,50.9844,50.5296,50.5889,22800.0
2011-04-11 14:00:00,51.16,51.25,51.09,51.21,36700.0,50.5889,50.6779,50.5197,50.6383,36700.0
2011-04-11 14:30:00,51.21,51.24,50.98,50.99,21500.0,50.6383,50.668,50.4109,50.4208,21500.0
2011-04-11 15:00:00,51.0,51.05,50.69,50.97,78900.0,50.4307,50.4801,50.1241,50.401,78900.0
2011-04-11 15:30:00,50.96,51.14,50.95,51.07,70000.0,50.3911,50.5691,50.3812,50.4999,70000.0
2011-04-12 09:30:00,50.87,51.72,50.6,50.66,50800.0,50.3021,51.1426,50.0351,50.0945,50800.0
2011-04-12 10:00:00,50.66,51.29,50.65,51.16,32900.0,50.0945,50.7174,50.0846,50.5889,32900.0
2011-04-12 10:30:00,51.14,51.26,50.78,50.94,21300.0,50.5691,50.6878,50.2131,50.3713,21300.0
2011-04-12 11:00:00,50.94,51.07,50.87,50.9,28600.0,50.3713,50.4999,50.3021,50.3318,28600.0
2011-04-12 11:30:00,50.9,51.08,50.9,50.95,22800.0,50.3318,50.5098,50.3318,50.3812,22800.0
2011-04-12 12:00:00,50.93,51.03,50.88,50.99,34600.0,50.3615,50.4603,50.312,50.4208,34600.0
2011-04-12 12:30:00,51.0,51.01,50.82,50.9,28900.0,50.4307,50.4406,50.2527,50.3318,28900.0
2011-04-12 13:00:00,50.89,50.93,50.62,50.75,11700.0,50.3219,50.3615,50.0549,50.1835,11700.0
2011-04-12 13:30:00,50.74,50.92,50.65,50.8,20200.0,50.1736,50.3516,50.0846,50.2329,20200.0
2011-04-12 14:00:00,50.8,50.97,50.8,50.92,76900.0,50.2329,50.401,50.2329,50.3516,76900.0
2011-04-12 14:30:00,50.92,50.96,50.77,50.88,11300.0,50.3516,50.3911,50.2032,50.312,11300.0
2011-04-12 15:00:00,50.91,50.92,50.46,50.51,83800.0,50.3417,50.3516,49.8967,49.9461,83800.0
2011-04-12 15:30:00,50.53,50.57,50.42,50.48,49700.0,49.9659,50.0055,49.8572,49.9165,49700.0
2011-04-13 09:30:00,50.8,50.95,50.21,50.33,24300.0,50.2329,50.3812,49.6495,49.7682,24300.0
2011-04-13 10:00:00,50.34,50.36,49.87,50.15,26200.0,49.778,49.7978,49.3133,49.5902,26200.0
2011-04-13 10:30:00,50.13,50.35,50.01,50.1,18800.0,49.5704,49.7879,49.4517,49.5407,18800.0
2011-04-13 11:00:00,50.07,50.19,49.71,49.73,18100.0,49.5111,49.6297,49.1551,49.1749,18100.0
2011-04-13 11:30:00,49.71,49.89,49.3,49.31,66100.0,49.1551,49.3331,48.7497,48.7595,66100.0
2011-04-13 12:00:00,49.32,49.92,49.31,49.65,15100.0,48.7694,49.3627,48.7595,49.0957,15100.0
2011-04-13 12:30:00,49.68,49.71,49.3,49.46,19200.0,49.1254,49.1551,48.7497,48.9079,19200.0
2011-04-13 13:00:00,49.43,49.66,49.4,49.59,19300.0,48.8782,49.1056,48.8485,49.0364,19300.0
2011-04-13 13:30:00,49.59,49.72,49.44,49.52,21300.0,49.0364,49.165,48.8881,48.9672,21300.0
2011-04-13 14:00:00,49.52,49.73,49.49,49.67,31700.0,48.9672,49.1749,48.9375,49.1155,31700.0
2011-04-13 14:30:00,49.64,50.0,49.59,49.81,27900.0,49.0859,49.4418,49.0364,49.254,27900.0
2011-04-13 15:00:00,49.81,49.98,49.81,49.92,39900.0,49.254,49.4221,49.254,49.3627,39900.0
2011-04-13 15:30:00,49.92,49.97,49.7,49.78,92200.0,49.3627,49.4122,49.1452,49.2243,92200.0
2011-04-14 09:30:00,49.45,50.03,49.45,49.96,84000.0,48.898,49.4715,48.898,49.4023,84000.0
2011-04-14 10:00:00,49.96,50.01,49.67,49.88,59400.0,49.4023,49.4517,49.1155,49.3232,59400.0
2011-04-14 10:30:00,49.93,50.0,49.48,49.52,29800.0,49.3726,49.4418,48.9276,48.9672,29800.0
2011-04-14 11:00:00,49.59,49.67,49.18,49.33,17400.0,49.0364,49.1155,48.631,48.7793,17400.0
2011-04-14 11:30:00,49.34,49.53,49.2,49.52,18600.0,48.7892,48.9771,48.6508,48.9672,18600.0
2011-04-14 12:00:00,49.5,49.63,49.01,49.35,34000.0,48.9474,49.076,48.4629,48.7991,34000.0
2011-04-14 12:30:00,49.34,49.67,49.3,49.63,12300.0,48.7892,49.1155,48.7497,49.076,12300.0
2011-04-14 13:00:00,49.64,49.68,49.41,49.57,15600.0,49.0859,49.1254,48.8584,49.0166,15600.0
2011-04-14 13:30:00,49.54,49.55,49.11,49.18,14300.0,48.987,48.9969,48.5618,48.631,14300.0
2011-04-14 14:00:00,49.16,49.59,49.15,49.37,15600.0,48.6112,49.0364,48.6013,48.8189,15600.0
2011-04-14 14:30:00,49.36,49.68,49.36,49.43,21900.0,48.809,49.1254,48.809,48.8782,21900.0
2011-04-14 15:00:00,49.46,49.8,49.4,49.76,53900.0,48.9079,49.2441,48.8485,49.2045,53900.0
2011-04-14 15:30:00,49.77,49.81,49.53,49.59,100800.0,49.2144,49.254,48.9771,49.0364,100800.0
2011-04-15 09:30:00,49.47,49.84,49.04,49.51,45400.0,48.9178,49.2836,48.4926,48.9573,45400.0
2011-04-15 10:00:00,49.56,49.86,49.47,49.8,29200.0,49.0068,49.3034,48.9178,49.2441,29200.0
2011-04-15 10:30:00,49.8,49.95,49.55,49.71,29100.0,49.2441,49.3924,48.9969,49.1551,29100.0
2011-04-15 11:00:00,49.77,49.99,49.74,49.99,26800.0,49.2144,49.432,49.1847,49.432,26800.0
2011-04-15 11:30:00,50.0,50.3,50.0,50.22,23600.0,49.4418,49.7385,49.4418,49.6594,23600.0
2011-04-15 12:00:00,50.27,50.43,50.12,50.14,19800.0,49.7088,49.867,49.5605,49.5803,19800.0
2011-04-15 12:30:00,50.12,50.26,49.98,50.13,28900.0,49.5605,49.6989,49.4221,49.5704,28900.0
2011-04-15 13:00:00,50.13,50.18,49.91,49.92,12300.0,49.5704,49.6198,49.3528,49.3627,12300.0
2011-04-15 13:30:00,49.94,50.17,49.9,50.1,11500.0,49.3825,49.6099,49.343,49.5407,11500.0
2011-04-15 14:00:00,50.1,50.17,49.88,49.9,117700.0,49.5407,49.6099,49.3232,49.343,117700.0
2011-04-15 14:30:00,49.88,50.01,49.81,49.93,26200.0,49.3232,49.4517,49.254,49.3726,26200.0
2011-04-15 15:00:00,49.97,50.01,49.92,49.95,47400.0,49.4122,49.4517,49.3627,49.3924,47400.0
2011-04-15 15:30:00,49.99,50.21,49.94,50.07,87000.0,49.432,49.6495,49.3825,49.5111,87000.0
2011-04-18 09:30:00,49.84,50.41,49.53,49.64,46200.0,49.2836,49.8473,48.9771,49.0859,46200.0
2011-04-18 10:00:00,49.59,49.64,48.62,49.53,51500.0,49.0364,49.0859,48.0772,48.9771,51500.0
2011-04-18 10:30:00,49.53,49.67,49.19,49.26,18000.0,48.9771,49.1155,48.6409,48.7101,18000.0
2011-04-18 11:00:00,49.26,49.62,49.2,49.59,34900.0,48.7101,49.0661,48.6508,49.0364,34900.0
2011-04-18 11:30:00,49.61,50.08,49.58,50.02,58900.0,49.0562,49.5209,49.0265,49.4616,58900.0
2011-04-18 12:00:00,50.05,50.09,49.85,50.01,30600.0,49.4913,49.5308,49.2935,49.4517,30600.0
2011-04-18 12:30:00,50.02,50.06,49.92,50.02,19300.0,49.4616,49.5012,49.3627,49.4616,19300.0
2011-04-18 13:00:00,50.0,50.07,49.85,49.88,14300.0,49.4418,49.5111,49.2935,49.3232,14300.0
2011-04-18 13:30:00,49.86,50.17,49.86,50.07,19800.0,49.3034,49.6099,49.3034,49.5111,19800.0
2011-04-18 14:00:00,50.08,50.28,50.02,50.18,20300.0,49.5209,49.7187,49.4616,49.6198,20300.0
2011-04-18 14:30:00,50.19,50.23,50.09,50.13,21900.0,49.6297,49.6693,49.5308,49.5704,21900.0
2011-04-18 15:00:00,50.14,50.29,49.9,50.11,23800.0,49.5803,49.7286,49.343,49.5506,23800.0
2011-04-18 15:30:00,50.11,50.2,49.9,50.15,45700.0,49.5506,49.6396,49.343,49.5902,45700.0
2011-04-19 09:30:00,49.94,50.45,49.61,49.72,36900.0,49.3825,49.8868,49.0562,49.165,36900.0
2011-04-19 10:00:00,49.71,49.75,49.48,49.65,22100.0,49.1551,49.1946,48.9276,49.0957,22100.0
2011-04-19 10:30:00,49.66,49.66,49.26,49.3,14800.0,49.1056,49.1056,48.7101,48.7497,14800.0
2011-04-19 11:00:00,49.3,49.36,49.1,49.14,21000.0,48.7497,48.809,48.5519,48.5914,21000.0
2011-04-19 11:30:00,49.14,49.4,49.06,49.27,18400.0,48.5914,48.8485,48.5123,48.72,18400.0
2011-04-19 12:00:00,49.25,49.35,49.2,49.21,14800.0,48.7002,48.7991,48.6508,48.6607,14800.0
2011-04-19 12:30:00,49.22,49.39,49.22,49.31,22700.0,48.6705,48.8386,48.6705,48.7595,22700.0
2011-04-19 13:00:00,49.27,49.49,49.26,49.48,12700.0,48.72,48.9375,48.7101,48.9276,12700.0
2011-04-19 13:30:00,49.48,49.58,49.28,49.32,14500.0,48.9276,49.0265,48.7299,48.7694,14500.0
2011-04-19 14:00:00,49.31,49.46,49.2,49.25,13500.0,48.7595,48.9079,48.6508,48.7002,13500.0
2011-04-19 14:30:00,49.23,49.45,49.2,49.3,15100.0,48.6804,48.898,48.6508,48.7497,15100.0
2011-04-19 15:00:00,49.32,49.68,49.32,49.62,52600.0,48.7694,49.1254,48.7694,49.0661,52600.0
2011-04-19 15:30:00,49.6,49.85,49.58,49.77,64400.0,49.0463,49.2935,49.0265,49.2144,64400.0
2011-04-20 09:30:00,50.51,51.98,50.51,51.98,130600.0,49.9461,51.3997,49.9461,51.3997,130600.0
2011-04-20 10:00:00,51.98,52.73,51.95,52.33,138800.0,51.3997,52.1414,51.3701,51.7458,138800.0
2011-04-20 10:30:00,52.26,52.3,52.01,52.19,33000.0,51.6766,51.7162,51.4294,51.6074,33000.0
2011-04-20 11:00:00,52.23,52.25,51.96,52.13,20300.0,51.6469,51.6667,51.38,51.5481,20300.0
2011-04-20 11:30:00,52.19,52.46,52.18,52.37,50500.0,51.6074,51.8744,51.5975,51.7854,50500.0
2011-04-20 12:00:00,52.34,52.38,51.99,52.19,18600.0,51.7557,51.7953,51.4096,51.6074,18600.0
2011-04-20 12:30:00,52.23,52.34,52.03,52.31,21700.0,51.6469,51.7557,51.4492,51.7261,21700.0
2011-04-20 13:00:00,52.31,52.31,51.92,51.96,27100.0,51.7261,51.7261,51.3404,51.38,27100.0
2011-04-20 13:30:00,51.99,52.22,51.94,52.1,17500.0,51.4096,51.6371,51.3602,51.5184,17500.0
2011-04-20 14:00:00,52.08,52.36,52.03,52.36,19200.0,51.4986,51.7755,51.4492,51.7755,19200.0
2011-04-20 14:30:00,52.35,52.72,52.31,52.65,75300.0,51.7656,52.1315,51.7261,52.0623,75300.0
2011-04-20 15:00:00,52.65,52.95,52.52,52.95,56900.0,52.0623,52.3589,51.9337,52.3589,56900.0
2011-04-20 15:30:00,52.95,53.11,52.9,53.02,102600.0,52.3589,52.5171,52.3095,52.4281,102600.0
2011-04-21 09:30:00,53.8,53.99,52.83,53.17,180100.0,53.1994,53.3873,52.2402,52.5765,180100.0
2011-04-21 10:00:00,53.17,53.22,52.32,52.76,27000.0,52.5765,52.6259,51.7359,52.171,27000.0
2011-04-21 10:30:00,52.69,52.94,52.55,52.78,14600.0,52.1018,52.349,51.9634,52.1908,14600.0
2011-04-21 11:00:00,52.8,52.98,52.78,52.82,13500.0,52.2106,52.3886,52.1908,52.2304,13500.0
2011-04-21 11:30:00,52.82,52.87,52.75,52.81,40600.0,52.2304,52.2798,52.1611,52.2205,40600.0
2011-04-21 12:00:00,52.83,53.13,52.81,53.05,12500.0,52.2402,52.5369,52.2205,52.4578,12500.0
2011-04-21 12:30:00,53.08,53.19,52.97,52.97,13100.0,52.4875,52.5962,52.3787,52.3787,13100.0
2011-04-21 13:00:00,52.96,53.04,52.93,52.93,12400.0,52.3688,52.4479,52.3391,52.3391,12400.0
2011-04-21 13:30:00,52.94,52.97,52.69,52.75,16400.0,52.349,52.3787,52.1018,52.1611,16400.0
2011-04-21 14:00:00,52.72,52.73,52.53,52.66,19900.0,52.1315,52.1414,51.9436,52.0721,19900.0
2011-04-21 14:30:00,52.67,52.83,52.66,52.7,13700.0,52.082,52.2402,52.0721,52.1117,13700.0
2011-04-21 15:00:00,52.67,52.83,52.67,52.75,15700.0,52.082,52.2402,52.082,52.1611,15700.0
2011-04-21 15:30:00,52.77,52.89,52.67,52.84,34400.0,52.1809,52.2996,52.082,52.2501,34400.0
2011-04-25 09:30:00,53.29,53.89,52.61,52.65,46200.0,52.6951,53.2884,52.0227,52.0623,46200.0
2011-04-25 10:00:00,52.61,52.64,52.27,52.46,25400.0,52.0227,52.0524,51.6865,51.8744,25400.0
2011-04-25 10:30:00,52.4,52.6,52.23,52.23,21000.0,51.815,52.0128,51.6469,51.6469,21000.0
2011-04-25 11:00:00,52.25,52.25,51.97,52.02,21400.0,51.6667,51.6667,51.3898,51.4393,21400.0
2011-04-25 11:30:00,52.02,52.1,51.97,51.97,31400.0,51.4393,51.5184,51.3898,51.3898,31400.0
2011-04-25 12:00:00,51.96,52.28,51.96,52.21,12400.0,51.38,51.6964,51.38,51.6272,12400.0
2011-04-25 12:30:00,52.24,52.44,52.24,52.4,14600.0,51.6568,51.8546,51.6568,51.815,14600.0
2011-04-25 13:00:00,52.46,52.74,52.42,52.67,13100.0,51.8744,52.1513,51.8348,52.082,13100.0
2011-04-25 13:30:00,52.66,52.76,52.63,52.72,7300.0,52.0721,52.171,52.0425,52.1315,7300.0
2011-04-25 14:00:00,52.74,52.83,52.62,52.78,15200.0,52.1513,52.2402,52.0326,52.1908,15200.0
2011-04-25 14:30:00,52.77,52.8,52.72,52.77,19300.0,52.1809,52.2106,52.1315,52.1809,19300.0
2011-04-25 15:00:00,52.79,52.79,52.55,52.73,23500.0,52.2007,52.2007,51.9634,52.1414,23500.0
2011-04-25 15:30:00,52.73,52.75,52.52,52.72,43700.0,52.1414,52.1611,51.9337,52.1315,43700.0
2011-04-26 09:30:00,52.74,53.15,52.39,52.42,33300.0,52.1513,52.5567,51.8052,51.8348,33300.0
2011-04-26 10:00:00,52.45,52.75,52.28,52.63,37200.0,51.8645,52.1611,51.6964,52.0425,37200.0
2011-04-26 10:30:00,52.69,53.17,52.65,53.09,51900.0,52.1018,52.5765,52.0623,52.4973,51900.0
2011-04-26 11:00:00,53.07,53.17,52.59,52.69,35200.0,52.4776,52.5765,52.0029,52.1018,35200.0
2011-04-26 11:30:00,52.66,52.79,52.56,52.65,49800.0,52.0721,52.2007,51.9733,52.0623,49800.0
2011-04-26 12:00:00,52.68,52.77,52.54,52.71,24700.0,52.0919,52.1809,51.9535,52.1216,24700.0
2011-04-26 12:30:00,52.7,52.76,52.53,52.68,19300.0,52.1117,52.171,51.9436,52.0919,19300.0
2011-04-26 13:00:00,52.68,52.72,52.64,52.64,9600.0,52.0919,52.1315,52.0524,52.0524,9600.0
2011-04-26 13:30:00,52.67,52.71,52.57,52.67,9200.0,52.082,52.1216,51.9832,52.082,9200.0
2011-04-26 14:00:00,52.66,52.83,52.59,52.6,29900.0,52.0721,52.2402,52.0029,52.0128,29900.0
2011-04-26 14:30:00,52.62,52.66,52.33,52.45,29300.0,52.0326,52.0721,51.7458,51.8645,29300.0
2011-04-26 15:00:00,52.45,52.57,52.25,52.42,32400.0,51.8645,51.9832,51.6667,51.8348,32400.0
2011-04-26 15:30:00,52.46,52.64,52.4,52.57,63800.0,51.8744,52.0524,51.815,51.9832,63800.0
2011-04-27 09:30:00,52.6,52.65,52.13,52.17,21000.0,52.0128,52.0623,51.5481,51.5876,21000.0
2011-04-27 10:00:00,52.18,52.61,51.75,52.28,73200.0,51.5975,52.0227,51.1723,51.6964,73200.0
2011-04-27 10:30:00,52.23,52.58,52.16,52.26,19300.0,51.6469,51.993,51.5777,51.6766,19300.0
2011-04-27 11:00:00,52.27,52.54,52.26,52.3,14000.0,51.6865,51.9535,51.6766,51.7162,14000.0
2011-04-27 11:30:00,52.3,52.33,52.02,52.26,16600.0,51.7162,51.7458,51.4393,51.6766,16600.0
2011-04-27 12:00:00,52.33,52.33,52.06,52.18,16600.0,51.7458,51.7458,51.4788,51.5975,16600.0
2011-04-27 12:30:00,52.21,52.61,52.18,52.58,20700.0,51.6272,52.0227,51.5975,51.993,20700.0
2011-04-27 13:00:00,52.55,52.62,52.38,52.47,10800.0,51.9634,52.0326,51.7953,51.8843,10800.0
2011-04-27 13:30:00,52.43,52.67,52.4,52.58,14300.0,51.8447,52.082,51.815,51.993,14300.0
2011-04-27 14:00:00,52.6,52.66,52.26,52.26,15800.0,52.0128,52.0721,51.6766,51.6766,15800.0
2011-04-27 14:30:00,52.26,52.62,52.17,52.58,18200.0,51.6766,52.0326,51.5876,51.993,18200.0
2011-04-27 15:00:00,52.6,52.75,52.59,52.74,17600.0,52.0128,52.1611,52.0029,52.1513,17600.0
2011-04-27 15:30:00,52.74,53.08,52.74,52.89,49700.0,52.1513,52.4875,52.1513,52.2996,49700.0
2011-04-28 09:30:00,52.91,53.22,52.63,52.89,11200.0,52.3194,52.6259,52.0425,52.2996,11200.0
2011-04-28 10:00:00,52.92,53.01,52.69,52.87,10500.0,52.3292,52.4182,52.1018,52.2798,10500.0
2011-04-28 10:30:00,52.87,52.87,52.57,52.75,16500.0,52.2798,52.2798,51.9832,52.1611,16500.0
2011-04-28 11:00:00,52.82,53.0,52.56,52.79,9300.0,52.2304,52.4084,51.9733,52.2007,9300.0
2011-04-28 11:30:00,52.8,52.82,52.35,52.44,10200.0,52.2106,52.2304,51.7656,51.8546,10200.0
2011-04-28 12:00:00,52.49,52.59,52.33,52.48,26000.0,51.904,52.0029,51.7458,51.8942,26000.0
2011-04-28 12:30:00,52.46,52.66,52.46,52.6,6900.0,51.8744,52.0721,51.8744,52.0128,6900.0
2011-04-28 13:00:00,52.57,52.63,52.12,52.31,7900.0,51.9832,52.0425,51.5382,51.7261,7900.0
2011-04-28 13:30:00,52.31,52.39,52.23,52.27,6400.0,51.7261,51.8052,51.6469,51.6865,6400.0
2011-04-28 14:00:00,52.29,52.38,52.23,52.35,5700.0,51.7063,51.7953,51.6469,51.7656,5700.0
2011-04-28 14:30:00,52.32,52.56,52.32,52.53,26600.0,51.7359,51.9733,51.7359,51.9436,26600.0
2011-04-28 15:00:00,52.53,52.79,52.48,52.79,20900.0,51.9436,52.2007,51.8942,52.2007,20900.0
2011-04-28 15:30:00,52.78,52.98,52.7,52.81,42600.0,52.1908,52.3886,52.1117,52.2205,42600.0
2011-04-29 09:30:00,52.95,53.1,52.47,52.47,13000.0,52.3589,52.5072,51.8843,51.8843,13000.0
2011-04-29 10:00:00,52.47,52.63,52.34,52.55,9400.0,51.8843,52.0425,51.7557,51.9634,9400.0
2011-04-29 10:30:00,52.5,52.79,52.44,52.76,9100.0,51.9139,52.2007,51.8546,52.171,9100.0
2011-04-29 11:00:00,52.76,52.76,52.66,52.7,3400.0,52.171,52.171,52.0721,52.1117,3400.0
2011-04-29 11:30:00,52.69,52.91,52.67,52.77,12200.0,52.1018,52.3194,52.082,52.1809,12200.0
2011-04-29 12:00:00,52.79,53.11,52.77,53.1,11100.0,52.2007,52.5171,52.1809,52.5072,11100.0
2011-04-29 12:30:00,53.07,53.11,53.03,53.05,6400.0,52.4776,52.5171,52.438,52.4578,6400.0
2011-04-29 13:00:00,53.05,53.1,52.99,52.99,10300.0,52.4578,52.5072,52.3985,52.3985,10300.0
2011-04-29 13:30:00,53.01,53.01,52.7,52.82,12400.0,52.4182,52.4182,52.1117,52.2304,12400.0
2011-04-29 14:00:00,52.86,53.18,52.81,53.1,12400.0,52.2699,52.5863,52.2205,52.5072,12400.0
2011-04-29 14:30:00,53.11,53.18,53.06,53.14,17100.0,52.5171,52.5863,52.4677,52.5468,17100.0
2011-04-29 15:00:00,53.14,53.35,53.11,53.17,40600.0,52.5468,52.7544,52.5171,52.5765,40600.0
2011-04-29 15:30:00,53.17,53.37,53.13,53.19,78200.0,52.5765,52.7742,52.5369,52.5962,78200.0
2011-05-02 09:30:00,53.69,53.86,53.17,53.29,33500.0,53.0906,53.2587,52.5765,52.6951,33500.0
2011-05-02 10:00:00,53.28,53.42,52.75,53.22,49900.0,52.6852,52.8237,52.1611,52.6259,49900.0
2011-05-02 10:30:00,53.21,53.92,53.19,53.89,28100.0,52.616,53.3181,52.5962,53.2884,28100.0
2011-05-02 11:00:00,53.9,53.97,53.3,53.58,23100.0,53.2983,53.3675,52.705,52.9819,23100.0
2011-05-02 11:30:00,53.57,53.57,53.3,53.3,23200.0,52.972,52.972,52.705,52.705,23200.0
2011-05-02 12:00:00,53.33,53.33,52.89,52.95,24700.0,52.7347,52.7347,52.2996,52.3589,24700.0
2011-05-02 12:30:00,52.89,53.35,52.89,53.25,20600.0,52.2996,52.7544,52.2996,52.6556,20600.0
2011-05-02 13:00:00,53.25,53.42,53.18,53.42,11100.0,52.6556,52.8237,52.5863,52.8237,11100.0
2011-05-02 13:30:00,53.42,53.47,53.26,53.26,9700.0,52.8237,52.8731,52.6654,52.6654,9700.0
2011-05-02 14:00:00,53.26,53.39,53.19,53.22,11100.0,52.6654,52.794,52.5962,52.6259,11100.0
2011-05-02 14:30:00,53.2,53.4,53.2,53.33,17200.0,52.6061,52.8039,52.6061,52.7347,17200.0
2011-05-02 15:00:00,53.34,53.47,53.28,53.35,32200.0,52.7446,52.8731,52.6852,52.7544,32200.0
2011-05-02 15:30:00,53.35,53.41,53.26,53.36,102400.0,52.7544,52.8138,52.6654,52.7643,102400.0
2011-05-03 09:30:00,53.11,53.36,52.53,53.04,36400.0,52.5171,52.7643,51.9436,52.4479,36400.0
2011-05-03 10:00:00,53.07,53.12,52.92,52.93,35400.0,52.4776,52.527,52.3292,52.3391,35400.0
2011-05-03 10:30:00,52.94,53.01,52.6,52.74,70900.0,52.349,52.4182,52.0128,52.1513,70900.0
2011-05-03 11:00:00,52.76,53.03,52.67,52.79,24000.0,52.171,52.438,52.082,52.2007,24000.0
2011-05-03 11:30:00,52.7,52.7,52.46,52.5,12500.0,52.1117,52.1117,51.8744,51.9139,12500.0
2011-05-03 12:00:00,52.49,52.64,52.45,52.56,11600.0,51.904,52.0524,51.8645,51.9733,11600.0
2011-05-03 12:30:00,52.55,52.61,52.3,52.32,14700.0,51.9634,52.0227,51.7162,51.7359,14700.0
2011-05-03 13:00:00,52.32,52.39,51.87,51.88,18100.0,51.7359,51.8052,51.291,51.3009,18100.0
2011-05-03 13:30:00,51.92,52.01,51.83,51.97,12000.0,51.3404,51.4294,51.2514,51.3898,12000.0
2011-05-03 14:00:00,52.0,52.1,51.73,52.1,15400.0,51.4195,51.5184,51.1525,51.5184,15400.0
2011-05-03 14:30:00,52.12,52.18,51.98,52.05,20000.0,51.5382,51.5975,51.3997,51.469,20000.0
2011-05-03 15:00:00,52.04,52.23,52.02,52.23,17500.0,51.4591,51.6469,51.4393,51.6469,17500.0
2011-05-03 15:30:00,52.25,52.52,52.22,52.42,43400.0,51.6667,51.9337,51.6371,51.8348,43400.0
2011-05-04 09:30:00,52.29,52.78,52.0,52.25,32600.0,51.7063,52.1908,51.4195,51.6667,32600.0
2011-05-04 10:00:00,52.23,52.69,52.0,52.49,43000.0,51.6469,52.1018,51.4195,51.904,43000.0
2011-05-04 10:30:00,52.45,53.5,52.4,53.43,166900.0,51.8645,52.9028,51.815,52.8335,166900.0
2011-05-04 11:00:00,53.45,53.46,52.19,52.65,52700.0,52.8533,52.8632,51.6074,52.0623,52700.0
2011-05-04 11:30:00,52.59,52.84,52.29,52.64,27500.0,52.0029,52.2501,51.7063,52.0524,27500.0
2011-05-04 12:00:00,52.63,53.16,52.45,52.5,32200.0,52.0425,52.5666,51.8645,51.9139,32200.0
2011-05-04 12:30:00,52.65,52.66,52.36,52.46,24000.0,52.0623,52.0721,51.7755,51.8744,24000.0
2011-05-04 13:00:00,52.46,52.64,52.39,52.56,18400.0,51.8744,52.0524,51.8052,51.9733,18400.0
2011-05-04 13:30:00,52.61,53.08,52.61,53.06,22600.0,52.0227,52.4875,52.0227,52.4677,22600.0
2011-05-04 14:00:00,53.02,53.31,52.61,53.17,31900.0,52.4281,52.7149,52.0227,52.5765,31900.0
2011-05-04 14:30:00,53.19,53.37,53.02,53.13,26600.0,52.5962,52.7742,52.4281,52.5369,26600.0
2011-05-04 15:00:00,53.16,53.4,53.07,53.4,35500.0,52.5666,52.8039,52.4776,52.8039,35500.0
2011-05-04 15:30:00,53.41,53.54,53.0,53.05,97700.0,52.8138,52.9423,52.4084,52.4578,97700.0
2011-05-05 09:30:00,53.15,53.15,52.15,52.39,88100.0,52.5567,52.5567,51.5678,51.8052,88100.0
2011-05-05 10:00:00,52.48,53.02,52.37,52.44,30200.0,51.8942,52.4281,51.7854,51.8546,30200.0
2011-05-05 10:30:00,52.38,52.75,52.25,52.75,36200.0,51.7953,52.1611,51.6667,52.1611,36200.0
2011-05-05 11:00:00,52.75,52.9,52.25,52.6,31700.0,52.1611,52.3095,51.6667,52.0128,31700.0
2011-05-05 11:30:00,52.52,53.47,52.5,53.45,32500.0,51.9337,52.8731,51.9139,52.8533,32500.0
2011-05-05 12:00:00,53.43,53.83,53.43,53.71,37600.0,52.8335,53.2291,52.8335,53.1104,37600.0
2011-05-05 12:30:00,53.71,53.71,53.41,53.61,32100.0,53.1104,53.1104,52.8138,53.0115,32100.0
2011-05-05 13:00:00,53.55,53.94,53.48,53.74,36400.0,52.9522,53.3379,52.883,53.1401,36400.0
2011-05-05 13:30:00,53.81,53.92,53.5,53.71,71600.0,53.2093,53.3181,52.9028,53.1104,71600.0
2011-05-05 14:00:00,53.71,54.0,53.56,53.99,28000.0,53.1104,53.3972,52.9621,53.3873,28000.0
2011-05-05 14:30:00,54.0,54.22,53.79,53.88,54300.0,53.3972,53.6147,53.1895,53.2785,54300.0
2011-05-05 15:00:00,53.88,53.9,52.81,52.88,82800.0,53.2785,53.2983,52.2205,52.2897,82800.0
2011-05-05 15:30:00,52.88,53.37,52.86,53.12,79800.0,52.2897,52.7742,52.2699,52.527,79800.0
2011-05-06 09:30:00,53.47,54.29,53.47,54.24,35700.0,52.8731,53.6839,52.8731,53.6345,35700.0
2011-05-06 10:00:00,54.17,54.6,54.17,54.38,69200.0,53.5653,53.9905,53.5653,53.7729,69200.0
2011-05-06 10:30:00,54.4,54.92,54.33,54.89,45100.0,53.7927,54.3069,53.7235,54.2773,45100.0
2011-05-06 11:00:00,54.88,55.7,54.85,55.56,53300.0,54.2674,55.0782,54.2377,54.9398,53300.0
2011-05-06 11:30:00,55.51,55.52,54.9,55.14,54400.0,54.8903,54.9002,54.2871,54.5245,54400.0
2011-05-06 12:00:00,55.13,55.22,54.79,54.96,46500.0,54.5146,54.6036,54.1784,54.3465,46500.0
2011-05-06 12:30:00,54.96,55.12,54.29,54.39,22100.0,54.3465,54.5047,53.6839,53.7828,22100.0
2011-05-06 13:00:00,54.44,54.54,53.91,53.99,26700.0,53.8323,53.9312,53.3082,53.3873,26700.0
2011-05-06 13:30:00,54.02,54.18,53.75,53.75,21700.0,53.417,53.5752,53.15,53.15,21700.0
2011-05-06 14:00:00,53.75,54.05,53.57,53.6,20800.0,53.15,53.4466,52.972,53.0017,20800.0
2011-05-06 14:30:00,53.56,53.57,53.22,53.38,29400.0,52.9621,52.972,52.6259,52.7841,29400.0
2011-05-06 15:00:00,53.31,53.53,53.25,53.49,55800.0,52.7149,52.9324,52.6556,52.8929,55800.0
2011-05-06 15:30:00,53.5,54.0,53.47,53.73,110500.0,52.9028,53.3972,52.8731,53.1302,110500.0
2011-05-09 09:30:00,53.99,54.21,53.5,54.04,25100.0,53.3873,53.6048,52.9028,53.4367,25100.0
2011-05-09 10:00:00,54.13,54.55,53.96,54.21,19600.0,53.5257,53.941,53.3576,53.6048,19600.0
2011-05-09 10:30:00,54.13,54.35,53.95,54.31,9000.0,53.5257,53.7433,53.3477,53.7037,9000.0
2011-05-09 11:00:00,54.32,54.58,54.1,54.13,25200.0,53.7136,53.9707,53.4961,53.5257,25200.0
2011-05-09 11:30:00,54.21,54.43,53.98,54.43,13000.0,53.6048,53.8224,53.3774,53.8224,13000.0
2011-05-09 12:00:00,54.39,54.77,54.37,54.51,17800.0,53.7828,54.1586,53.7631,53.9015,17800.0
2011-05-09 12:30:00,54.57,54.71,54.54,54.56,7200.0,53.9608,54.0993,53.9312,53.9509,7200.0
2011-05-09 13:00:00,54.56,54.68,54.56,54.63,6600.0,53.9509,54.0696,53.9509,54.0202,6600.0
2011-05-09 13:30:00,54.6,54.82,54.56,54.78,12200.0,53.9905,54.208,53.9509,54.1685,12200.0
2011-05-09 14:00:00,54.79,54.8,54.53,54.6,8800.0,54.1784,54.1883,53.9213,53.9905,8800.0
2011-05-09 14:30:00,54.6,54.81,54.4,54.63,14100.0,53.9905,54.1981,53.7927,54.0202,14100.0
2011-05-09 15:00:00,54.64,54.64,54.43,54.46,20200.0,54.03,54.03,53.8224,53.8521,20200.0
2011-05-09 15:30:00,54.45,54.62,54.41,54.56,34600.0,53.8422,54.0103,53.8026,53.9509,34600.0
2011-05-10 09:30:00,54.72,55.38,54.58,55.1,52300.0,54.1091,54.7618,53.9707,54.4849,52300.0
2011-05-10 10:00:00,55.24,55.44,54.63,54.74,40900.0,54.6233,54.8211,54.0202,54.1289,40900.0
2011-05-10 10:30:00,54.83,54.89,54.26,54.33,30400.0,54.2179,54.2773,53.6543,53.7235,30400.0
2011-05-10 11:00:00,54.33,54.47,54.17,54.2,31000.0,53.7235,53.8619,53.5653,53.595,31000.0
2011-05-10 11:30:00,54.17,54.51,54.15,54.31,19600.0,53.5653,53.9015,53.5455,53.7037,19600.0
2011-05-10 12:00:00,54.29,54.33,54.21,54.25,20300.0,53.6839,53.7235,53.6048,53.6444,20300.0
2011-05-10 12:30:00,54.23,54.44,54.23,54.44,36300.0,53.6246,53.8323,53.6246,53.8323,36300.0
2011-05-10 13:00:00,54.42,54.85,54.42,54.83,11200.0,53.8125,54.2377,53.8125,54.2179,11200.0
2011-05-10 13:30:00,54.83,54.93,54.75,54.79,11500.0,54.2179,54.3168,54.1388,54.1784,11500.0
2011-05-10 14:00:00,54.8,54.81,54.46,54.5,15700.0,54.1883,54.1981,53.8521,53.8916,15700.0
2011-05-10 14:30:00,54.5,54.97,54.5,54.94,13600.0,53.8916,54.3564,53.8916,54.3267,13600.0
2011-05-10 15:00:00,54.92,55.09,54.92,54.99,23800.0,54.3069,54.475,54.3069,54.3761,23800.0
2011-05-10 15:30:00,54.99,55.04,54.92,55.04,31500.0,54.3761,54.4256,54.3069,54.4256,31500.0
2011-05-11 09:30:00,55.1,55.25,54.67,54.98,20100.0,54.4849,54.6332,54.0597,54.3662,20100.0
2011-05-11 10:00:00,54.87,54.87,54.24,54.26,26300.0,54.2575,54.2575,53.6345,53.6543,26300.0
2011-05-11 10:30:00,54.29,54.44,54.08,54.26,26900.0,53.6839,53.8323,53.4763,53.6543,26900.0
2011-05-11 11:00:00,54.22,54.4,54.18,54.29,13500.0,53.6147,53.7927,53.5752,53.6839,13500.0
2011-05-11 11:30:00,54.32,54.45,54.0,54.07,18400.0,53.7136,53.8422,53.3972,53.4664,18400.0
2011-05-11 12:00:00,54.08,54.09,53.58,53.96,45900.0,53.4763,53.4862,52.9819,53.3576,45900.0
2011-05-11 12:30:00,53.84,54.05,53.73,53.89,15100.0,53.239,53.4466,53.1302,53.2884,15100.0
2011-05-11 13:00:00,53.96,53.96,53.66,53.71,11400.0,53.3576,53.3576,53.061,53.1104,11400.0
2011-05-11 13:30:00,53.68,53.82,53.53,53.72,13500.0,53.0808,53.2192,52.9324,53.1203,13500.0
2011-05-11 14:00:00,53.71,54.06,53.69,53.73,14400.0,53.1104,53.4565,53.0906,53.1302,14400.0
2011-05-11 14:30:00,53.69,54.15,53.69,53.89,15000.0,53.0906,53.5455,53.0906,53.2884,15000.0
2011-05-11 15:00:00,53.83,54.4,53.75,54.26,31400.0,53.2291,53.7927,53.15,53.6543,31400.0
2011-05-11 15:30:00,54.28,54.49,54.19,54.3,42900.0,53.6741,53.8817,53.5851,53.6938,42900.0
2011-05-12 09:30:00,54.2,54.48,53.41,53.84,29800.0,53.595,53.8718,52.8138,53.239,29800.0
2011-05-12 10:00:00,53.89,54.77,53.77,54.7,21900.0,53.2884,54.1586,53.1698,54.0894,21900.0
2011-05-12 10:30:00,54.73,54.74,54.33,54.42,10200.0,54.119,54.1289,53.7235,53.8125,10200.0
2011-05-12 11:00:00,54.36,55.0,54.28,55.0,21400.0,53.7532,54.386,53.6741,54.386,21400.0
2011-05-12 11:30:00,55.0,55.12,54.68,54.68,28500.0,54.386,54.5047,54.0696,54.0696,28500.0
2011-05-12 12:00:00,54.59,54.69,54.48,54.53,19800.0,53.9806,54.0795,53.8718,53.9213,19800.0
2011-05-12 12:30:00,54.54,54.76,54.5,54.63,23100.0,53.9312,54.1487,53.8916,54.0202,23100.0
2011-05-12 13:00:00,54.62,54.92,54.61,54.91,21400.0,54.0103,54.3069,54.0004,54.297,21400.0
2011-05-12 13:30:00,54.93,55.19,54.9,55.19,22200.0,54.3168,54.5739,54.2871,54.5739,22200.0
2011-05-12 14:00:00,55.19,55.61,55.19,55.57,49800.0,54.5739,54.9892,54.5739,54.9497,49800.0
2011-05-12 14:30:00,55.54,55.68,55.4,55.56,28900.0,54.92,55.0584,54.7816,54.9398,28900.0
2011-05-12 15:00:00,55.55,55.81,55.42,55.72,27400.0,54.9299,55.187,54.8013,55.098,27400.0
2011-05-12 15:30:00,55.7,55.95,55.62,55.91,74600.0,55.0782,55.3254,54.9991,55.2859,74600.0
2011-05-13 09:30:00,56.11,56.87,56.0,56.06,39800.0,55.4836,56.2351,55.3749,55.4342,39800.0
2011-05-13 10:00:00,56.06,56.3,55.55,55.78,45400.0,55.4342,55.6715,54.9299,55.1573,45400.0
2011-05-13 10:30:00,55.75,56.61,55.63,56.05,60300.0,55.1277,55.9781,55.009,55.4243,60300.0
2011-05-13 11:00:00,56.01,56.1,55.51,55.51,28300.0,55.3847,55.4737,54.8903,54.8903,28300.0
2011-05-13 11:30:00,55.5,55.67,55.38,55.38,16800.0,54.8804,55.0485,54.7618,54.7618,16800.0
2011-05-13 12:00:00,55.36,55.45,54.94,55.42,37300.0,54.742,54.831,54.3267,54.8013,37300.0
2011-05-13 12:30:00,55.46,55.52,55.29,55.29,19000.0,54.8409,54.9002,54.6728,54.6728,19000.0
2011-05-13 13:00:00,55.35,55.5,55.31,55.45,18300.0,54.7321,54.8804,54.6926,54.831,18300.0
2011-05-13 13:30:00,55.45,55.5,55.42,55.5,22300.0,54.831,54.8804,54.8013,54.8804,22300.0
2011-05-13 14:00:00,55.46,55.5,55.19,55.24,28700.0,54.8409,54.8804,54.5739,54.6233,28700.0
2011-05-13 14:30:00,55.33,55.5,55.19,55.24,24500.0,54.7123,54.8804,54.5739,54.6233,24500.0
2011-05-13 15:00:00,55.25,55.5,55.24,55.38,15900.0,54.6332,54.8804,54.6233,54.7618,15900.0
2011-05-13 15:30:00,55.37,55.54,55.37,55.52,55900.0,54.7519,54.92,54.7519,54.9002,55900.0
2011-05-16 09:30:00,55.51,56.0,55.03,55.19,41600.0,54.8903,55.3749,54.4157,54.5739,41600.0
2011-05-16 10:00:00,55.13,55.14,54.64,54.89,53800.0,54.5146,54.5245,54.03,54.2773,53800.0
2011-05-16 10:30:00,54.89,55.11,54.47,54.64,30000.0,54.2773,54.4948,53.8619,54.03,30000.0
2011-05-16 11:00:00,54.64,54.9,54.01,54.07,86700.0,54.03,54.2871,53.4071,53.4664,86700.0
2011-05-16 11:30:00,54.15,54.33,54.0,54.07,14600.0,53.5455,53.7235,53.3972,53.4664,14600.0
2011-05-16 12:00:00,54.07,54.55,54.01,54.52,17600.0,53.4664,53.941,53.4071,53.9114,17600.0
2011-05-16 12:30:00,54.52,54.55,54.01,54.01,13900.0,53.9114,53.941,53.4071,53.4071,13900.0
2011-05-16 13:00:00,54.04,54.47,53.85,54.42,27500.0,53.4367,53.8619,53.2489,53.8125,27500.0
2011-05-16 13:30:00,54.41,54.71,54.41,54.56,11600.0,53.8026,54.0993,53.8026,53.9509,11600.0
2011-05-16 14:00:00,54.56,54.65,54.11,54.11,14000.0,53.9509,54.0399,53.506,53.506,14000.0
2011-05-16 14:30:00,54.11,54.19,53.95,54.09,22600.0,53.506,53.5851,53.3477,53.4862,22600.0
2011-05-16 15:00:00,54.09,54.1,53.6,53.63,40000.0,53.4862,53.4961,53.0017,53.0313,40000.0
2011-05-16 15:30:00,53.64,53.68,53.33,53.35,75400.0,53.0412,53.0808,52.7347,52.7544,75400.0
2011-05-17 09:30:00,52.9,52.9,50.99,52.56,149700.0,52.3095,52.3095,50.4208,51.9733,149700.0
2011-05-17 10:00:00,52.55,53.19,52.21,53.07,57600.0,51.9634,52.5962,51.6272,52.4776,57600.0
2011-05-17 10:30:00,53.07,53.19,52.64,52.65,29000.0,52.4776,52.5962,52.0524,52.0623,29000.0
2011-05-17 11:00:00,52.63,52.67,52.09,52.26,29600.0,52.0425,52.082,51.5085,51.6766,29600.0
2011-05-17 11:30:00,52.3,52.37,51.76,51.88,48000.0,51.7162,51.7854,51.1822,51.3009,48000.0
2011-05-17 12:00:00,51.88,52.2,51.75,52.14,71700.0,51.3009,51.6173,51.1723,51.558,71700.0
2011-05-17 12:30:00,52.14,52.39,52.07,52.29,44200.0,51.558,51.8052,51.4887,51.7063,44200.0
2011-05-17 13:00:00,52.31,52.35,52.23,52.27,17700.0,51.7261,51.7656,51.6469,51.6865,17700.0
2011-05-17 13:30:00,52.3,52.46,52.26,52.34,20500.0,51.7162,51.8744,51.6766,51.7557,20500.0
2011-05-17 14:00:00,52.33,52.45,52.21,52.25,19000.0,51.7458,51.8645,51.6272,51.6667,19000.0
2011-05-17 14:30:00,52.27,52.31,52.1,52.29,39400.0,51.6865,51.7261,51.5184,51.7063,39400.0
2011-05-17 15:00:00,52.3,52.57,52.16,52.45,24900.0,51.7162,51.9832,51.5777,51.8645,24900.0
2011-05-17 15:30:00,52.44,52.56,52.23,52.24,92100.0,51.8546,51.9733,51.6469,51.6568,92100.0
2011-05-18 09:30:00,52.33,53.01,52.25,52.34,25400.0,51.7458,52.4182,51.6667,51.7557,25400.0
2011-05-18 10:00:00,52.41,52.99,52.3,52.88,31600.0,51.8249,52.3985,51.7162,52.2897,31600.0
2011-05-18 10:30:00,52.88,53.23,52.81,53.09,24600.0,52.2897,52.6358,52.2205,52.4973,24600.0
2011-05-18 11:00:00,53.11,53.33,53.05,53.19,28900.0,52.5171,52.7347,52.4578,52.5962,28900.0
2011-05-18 11:30:00,53.17,53.3,52.88,53.3,37800.0,52.5765,52.705,52.2897,52.705,37800.0
2011-05-18 12:00:00,53.3,53.54,53.22,53.53,14200.0,52.705,52.9423,52.6259,52.9324,14200.0
2011-05-18 12:30:00,53.54,53.58,53.31,53.41,27500.0,52.9423,52.9819,52.7149,52.8138,27500.0
2011-05-18 13:00:00,53.38,53.44,53.11,53.11,28800.0,52.7841,52.8434,52.5171,52.5171,28800.0
2011-05-18 13:30:00,53.1,53.39,53.02,53.14,49000.0,52.5072,52.794,52.4281,52.5468,49000.0
2011-05-18 14:00:00,53.13,53.25,53.08,53.16,55700.0,52.5369,52.6556,52.4875,52.5666,55700.0
2011-05-18 14:30:00,53.16,53.56,53.09,53.55,28600.0,52.5666,52.9621,52.4973,52.9522,28600.0
2011-05-18 15:00:00,53.58,53.9,53.53,53.88,16400.0,52.9819,53.2983,52.9324,53.2785,16400.0
2011-05-18 15:30:00,53.89,53.95,53.74,53.79,48400.0,53.2884,53.3477,53.1401,53.1895,48400.0
2011-05-19 09:30:00,53.75,53.96,53.38,53.93,36100.0,53.15,53.3576,52.7841,53.328,36100.0
2011-05-19 10:00:00,53.92,54.1,53.71,53.98,41200.0,53.3181,53.4961,53.1104,53.3774,41200.0
2011-05-19 10:30:00,54.01,54.07,53.6,53.7,19000.0,53.4071,53.4664,53.0017,53.1005,19000.0
2011-05-19 11:00:00,53.72,53.78,53.45,53.55,79000.0,53.1203,53.1796,52.8533,52.9522,79000.0
2011-05-19 11:30:00,53.55,53.58,53.39,53.51,28100.0,52.9522,52.9819,52.794,52.9127,28100.0
2011-05-19 12:00:00,53.53,53.68,53.45,53.47,25800.0,52.9324,53.0808,52.8533,52.8731,25800.0
2011-05-19 12:30:00,53.5,53.63,53.41,53.59,34700.0,52.9028,53.0313,52.8138,52.9918,34700.0
2011-05-19 13:00:00,53.57,53.62,53.46,53.57,52900.0,52.972,53.0214,52.8632,52.972,52900.0
2011-05-19 13:30:00,53.57,53.7,53.49,53.58,34000.0,52.972,53.1005,52.8929,52.9819,34000.0
2011-05-19 14:00:00,53.65,53.69,53.44,53.44,15100.0,53.0511,53.0906,52.8434,52.8434,15100.0
2011-05-19 14:30:00,53.46,53.63,53.38,53.5,17700.0,52.8632,53.0313,52.7841,52.9028,17700.0
2011-05-19 15:00:00,53.5,53.59,53.27,53.32,26800.0,52.9028,52.9918,52.6753,52.7248,26800.0
2011-05-19 15:30:00,53.3,53.59,53.2,53.45,63500.0,52.705,52.9918,52.6061,52.8533,63500.0
2011-05-20 09:30:00,53.2,53.28,51.85,51.89,67500.0,52.6061,52.6852,51.2712,51.3107,67500.0
2011-05-20 10:00:00,51.92,52.15,51.7,52.05,45900.0,51.3404,51.5678,51.1229,51.469,45900.0
2011-05-20 10:30:00,52.05,52.14,51.43,51.5,28800.0,51.469,51.558,50.8559,50.9251,28800.0
2011-05-20 11:00:00,51.5,51.97,51.44,51.86,61100.0,50.9251,51.3898,50.8658,51.2811,61100.0
2011-05-20 11:30:00,51.88,52.07,51.69,51.95,49600.0,51.3009,51.4887,51.113,51.3701,49600.0
2011-05-20 12:00:00,51.97,52.56,51.96,52.48,66900.0,51.3898,51.9733,51.38,51.8942,66900.0
2011-05-20 12:30:00,52.49,53.01,52.45,52.61,63400.0,51.904,52.4182,51.8645,52.0227,63400.0
2011-05-20 13:00:00,52.61,52.89,52.44,52.76,28300.0,52.0227,52.2996,51.8546,52.171,28300.0
2011-05-20 13:30:00,52.83,53.21,52.78,52.93,53000.0,52.2402,52.616,52.1908,52.3391,53000.0
2011-05-20 14:00:00,52.94,53.05,52.77,52.89,18200.0,52.349,52.4578,52.1809,52.2996,18200.0
2011-05-20 14:30:00,52.86,53.05,52.67,52.85,49400.0,52.2699,52.4578,52.082,52.26,49400.0
2011-05-20 15:00:00,52.82,52.98,52.7,52.73,19000.0,52.2304,52.3886,52.1117,52.1414,19000.0
2011-05-20 15:30:00,52.71,52.79,52.48,52.5,121000.0,52.1216,52.2007,51.8942,51.9139,121000.0
2011-05-23 09:30:00,51.49,52.8,50.43,52.52,118600.0,50.9152,52.2106,49.867,51.9337,118600.0
2011-05-23 10:00:00,52.52,52.88,52.3,52.52,52100.0,51.9337,52.2897,51.7162,51.9337,52100.0
2011-05-23 10:30:00,52.49,52.77,52.49,52.51,49000.0,51.904,52.1809,51.904,51.9238,49000.0
2011-05-23 11:00:00,52.49,52.57,52.05,52.05,21700.0,51.904,51.9832,51.469,51.469,21700.0
2011-05-23 11:30:00,52.05,52.33,51.94,52.32,59500.0,51.469,51.7458,51.3602,51.7359,59500.0
2011-05-23 12:00:00,52.35,52.45,52.18,52.38,12700.0,51.7656,51.8645,51.5975,51.7953,12700.0
2011-05-23 12:30:00,52.43,52.49,52.38,52.45,28000.0,51.8447,51.904,51.7953,51.8645,28000.0
2011-05-23 13:00:00,52.45,52.49,52.16,52.26,36600.0,51.8645,51.904,51.5777,51.6766,36600.0
2011-05-23 13:30:00,52.27,52.57,52.25,52.46,43200.0,51.6865,51.9832,51.6667,51.8744,43200.0
2011-05-23 14:00:00,52.48,52.87,52.41,52.76,46600.0,51.8942,52.2798,51.8249,52.171,46600.0
2011-05-23 14:30:00,52.78,52.87,52.71,52.76,20700.0,52.1908,52.2798,52.1216,52.171,20700.0
2011-05-23 15:00:00,52.81,52.87,52.72,52.74,29200.0,52.2205,52.2798,52.1315,52.1513,29200.0
2011-05-23 15:30:00,52.74,52.82,52.32,52.42,85000.0,52.1513,52.2304,51.7359,51.8348,85000.0
2011-05-24 09:30:00,52.51,52.76,52.27,52.4,24300.0,51.9238,52.171,51.6865,51.815,24300.0
2011-05-24 10:00:00,52.42,52.7,52.01,52.4,37800.0,51.8348,52.1117,51.4294,51.815,37800.0
2011-05-24 10:30:00,52.42,52.62,52.01,52.1,26500.0,51.8348,52.0326,51.4294,51.5184,26500.0
2011-05-24 11:00:00,52.12,52.38,52.12,52.27,22100.0,51.5382,51.7953,51.5382,51.6865,22100.0
2011-05-24 11:30:00,52.21,52.39,51.77,51.79,29800.0,51.6272,51.8052,51.1921,51.2119,29800.0
2011-05-24 12:00:00,51.8,52.06,51.77,51.92,52800.0,51.2217,51.4788,51.1921,51.3404,52800.0
2011-05-24 12:30:00,51.95,52.26,51.82,52.22,40200.0,51.3701,51.6766,51.2415,51.6371,40200.0
2011-05-24 13:00:00,52.25,52.46,52.16,52.25,14200.0,51.6667,51.8744,51.5777,51.6667,14200.0
2011-05-24 13:30:00,52.21,52.21,52.0,52.1,28800.0,51.6272,51.6272,51.4195,51.5184,28800.0
2011-05-24 14:00:00,52.1,52.38,52.1,52.38,36600.0,51.5184,51.7953,51.5184,51.7953,36600.0
2011-05-24 14:30:00,52.39,52.39,52.28,52.29,19700.0,51.8052,51.8052,51.6964,51.7063,19700.0
2011-05-24 15:00:00,52.3,52.51,52.26,52.49,24500.0,51.7162,51.9238,51.6766,51.904,24500.0
2011-05-24 15:30:00,52.47,52.49,52.01,52.06,55600.0,51.8843,51.904,51.4294,51.4788,55600.0
2011-05-25 09:30:00,51.76,52.34,51.55,52.2,29500.0,51.1822,51.7557,50.9745,51.6173,29500.0
2011-05-25 10:00:00,52.18,52.41,52.04,52.4,14000.0,51.5975,51.8249,51.4591,51.815,14000.0
2011-05-25 10:30:00,52.39,52.92,52.39,52.57,27500.0,51.8052,52.3292,51.8052,51.9832,27500.0
2011-05-25 11:00:00,52.57,52.94,52.57,52.88,12600.0,51.9832,52.349,51.9832,52.2897,12600.0
2011-05-25 11:30:00,52.87,52.95,52.68,52.95,11900.0,52.2798,52.3589,52.0919,52.3589,11900.0
2011-05-25 12:00:00,52.93,53.14,52.89,52.96,17200.0,52.3391,52.5468,52.2996,52.3688,17200.0
2011-05-25 12:30:00,52.96,52.96,52.66,52.78,12900.0,52.3688,52.3688,52.0721,52.1908,12900.0
2011-05-25 13:00:00,52.76,52.8,52.58,52.59,18600.0,52.171,52.2106,51.993,52.0029,18600.0
2011-05-25 13:30:00,52.54,52.65,52.5,52.53,13400.0,51.9535,52.0623,51.9139,51.9436,13400.0
2011-05-25 14:00:00,52.52,52.78,52.47,52.77,17400.0,51.9337,52.1908,51.8843,52.1809,17400.0
2011-05-25 14:30:00,52.79,52.88,52.54,52.81,25700.0,52.2007,52.2897,51.9535,52.2205,25700.0
2011-05-25 15:00:00,52.81,53.18,52.71,53.17,27600.0,52.2205,52.5863,52.1216,52.5765,27600.0
2011-05-25 15:30:00,53.13,53.13,52.82,52.84,33000.0,52.5369,52.5369,52.2304,52.2501,33000.0
2011-05-26 09:30:00,52.97,54.15,52.84,53.67,45100.0,52.3787,53.5455,52.2501,53.0709,45100.0
2011-05-26 10:00:00,53.67,54.0,53.43,53.92,18400.0,53.0709,53.3972,52.8335,53.3181,18400.0
2011-05-26 10:30:00,53.94,54.29,53.77,54.15,29800.0,53.3379,53.6839,53.1698,53.5455,29800.0
2011-05-26 11:00:00,54.15,54.15,53.87,54.02,23500.0,53.5455,53.5455,53.2686,53.417,23500.0
2011-05-26 11:30:00,54.06,54.06,53.9,53.95,17400.0,53.4565,53.4565,53.2983,53.3477,17400.0
2011-05-26 12:00:00,54.0,54.0,53.8,53.91,19700.0,53.3972,53.3972,53.1994,53.3082,19700.0
2011-05-26 12:30:00,53.92,54.39,53.88,54.37,38800.0,53.3181,53.7828,53.2785,53.7631,38800.0
2011-05-26 13:00:00,54.37,54.63,54.35,54.62,15700.0,53.7631,54.0202,53.7433,54.0103,15700.0
2011-05-26 13:30:00,54.6,54.67,54.37,54.59,23200.0,53.9905,54.0597,53.7631,53.9806,23200.0
2011-05-26 14:00:00,54.62,55.03,54.6,54.95,21100.0,54.0103,54.4157,53.9905,54.3366,21100.0
2011-05-26 14:30:00,55.0,55.17,54.97,55.05,35800.0,54.386,54.5541,54.3564,54.4355,35800.0
2011-05-26 15:00:00,55.09,55.09,54.57,54.69,51700.0,54.475,54.475,53.9608,54.0795,51700.0
2011-05-26 15:30:00,54.68,54.71,54.49,54.55,114200.0,54.0696,54.0993,53.8817,53.941,114200.0
2011-05-27 09:30:00,54.82,54.99,54.66,54.8,32000.0,54.208,54.3761,54.0498,54.1883,32000.0
2011-05-27 10:00:00,54.79,54.84,54.41,54.8,35900.0,54.1784,54.2278,53.8026,54.1883,35900.0
2011-05-27 10:30:00,54.77,54.85,54.61,54.78,16400.0,54.1586,54.2377,54.0004,54.1685,16400.0
2011-05-27 11:00:00,54.8,54.86,54.64,54.69,26500.0,54.1883,54.2476,54.03,54.0795,26500.0
2011-05-27 11:30:00,54.7,54.82,54.67,54.73,10200.0,54.0894,54.208,54.0597,54.119,10200.0
2011-05-27 12:00:00,54.72,54.73,54.55,54.64,20700.0,54.1091,54.119,53.941,54.03,20700.0
2011-05-27 12:30:00,54.65,54.86,54.65,54.82,14500.0,54.0399,54.2476,54.0399,54.208,14500.0
2011-05-27 13:00:00,54.82,54.88,54.78,54.82,12500.0,54.208,54.2674,54.1685,54.208,12500.0
2011-05-27 13:30:00,54.85,54.97,54.71,54.79,11000.0,54.2377,54.3564,54.0993,54.1784,11000.0
2011-05-27 14:00:00,54.74,54.98,54.62,54.98,18200.0,54.1289,54.3662,54.0103,54.3662,18200.0
2011-05-27 14:30:00,54.97,55.13,54.75,54.79,12100.0,54.3564,54.5146,54.1388,54.1784,12100.0
2011-05-27 15:00:00,54.83,55.14,54.83,55.14,17800.0,54.2179,54.5245,54.2179,54.5245,17800.0
2011-05-27 15:30:00,55.09,55.29,55.02,55.25,60700.0,54.475,54.6728,54.4058,54.6332,60700.0
2011-05-31 09:30:00,56.26,57.17,56.1,57.01,183500.0,55.632,56.5318,55.4737,56.3736,183500.0
2011-05-31 10:00:00,56.99,56.99,55.66,55.71,85200.0,56.3538,56.3538,55.0387,55.0881,85200.0
2011-05-31 10:30:00,55.71,55.87,55.3,55.4,75600.0,55.0881,55.2463,54.6827,54.7816,75600.0
2011-05-31 11:00:00,55.4,55.72,55.33,55.72,49400.0,54.7816,55.098,54.7123,55.098,49400.0
2011-05-31 11:30:00,55.69,56.03,55.49,55.49,44900.0,55.0683,55.4045,54.8706,54.8706,44900.0
2011-05-31 12:00:00,55.49,55.94,55.41,55.86,25000.0,54.8706,55.3155,54.7914,55.2364,25000.0
2011-05-31 12:30:00,55.86,56.07,55.63,55.83,26800.0,55.2364,55.4441,55.009,55.2068,26800.0
2011-05-31 13:00:00,55.84,55.9,55.6,55.6,21900.0,55.2166,55.276,54.9793,54.9793,21900.0
2011-05-31 13:30:00,55.59,55.9,55.54,55.76,36000.0,54.9694,55.276,54.92,55.1375,36000.0
2011-05-31 14:00:00,55.76,55.76,55.46,55.65,49200.0,55.1375,55.1375,54.8409,55.0288,49200.0
2011-05-31 14:30:00,55.63,55.9,55.62,55.69,57400.0,55.009,55.276,54.9991,55.0683,57400.0
2011-05-31 15:00:00,55.67,55.74,55.55,55.61,32800.0,55.0485,55.1178,54.9299,54.9892,32800.0
2011-05-31 15:30:00,55.62,56.01,55.62,55.96,132600.0,54.9991,55.3847,54.9991,55.3353,132600.0
2011-06-01 09:30:00,56.22,56.5,56.02,56.29,68900.0,55.5924,55.8693,55.3946,55.6616,68900.0
2011-06-01 10:00:00,56.29,56.7,55.82,56.13,61300.0,55.6616,56.067,55.1969,55.5034,61300.0
2011-06-01 10:30:00,56.09,56.09,55.47,55.7,44300.0,55.4639,55.4639,54.8508,55.0782,44300.0
2011-06-01 11:00:00,55.71,56.18,55.46,56.18,42100.0,55.0881,55.5529,54.8409,55.5529,42100.0
2011-06-01 11:30:00,56.19,56.25,56.02,56.05,37700.0,55.5627,55.6221,55.3946,55.4243,37700.0
2011-06-01 12:00:00,56.05,56.09,55.31,55.33,96600.0,55.4243,55.4639,54.6926,54.7123,96600.0
2011-06-01 12:30:00,55.31,55.52,55.18,55.2,24500.0,54.6926,54.9002,54.564,54.5838,24500.0
2011-06-01 13:00:00,55.22,55.4,54.95,55.01,33400.0,54.6036,54.7816,54.3366,54.3959,33400.0
2011-06-01 13:30:00,55.03,55.42,54.92,55.16,27100.0,54.4157,54.8013,54.3069,54.5442,27100.0
2011-06-01 14:00:00,55.13,55.13,54.63,54.63,78500.0,54.5146,54.5146,54.0202,54.0202,78500.0
2011-06-01 14:30:00,54.58,54.67,54.43,54.53,50800.0,53.9707,54.0597,53.8224,53.9213,50800.0
2011-06-01 15:00:00,54.52,54.59,54.22,54.33,56300.0,53.9114,53.9806,53.6147,53.7235,56300.0
2011-06-01 15:30:00,54.32,54.33,54.0,54.1,95100.0,53.7136,53.7235,53.3972,53.4961,95100.0
2011-06-02 09:30:00,53.92,53.93,51.07,53.13,154500.0,53.3181,53.328,50.4999,52.5369,154500.0
2011-06-02 10:00:00,53.21,53.42,52.87,52.92,134000.0,52.616,52.8237,52.2798,52.3292,134000.0
2011-06-02 10:30:00,52.92,53.0,52.64,52.64,131500.0,52.3292,52.4084,52.0524,52.0524,131500.0
2011-06-02 11:00:00,52.64,52.72,52.23,52.24,83700.0,52.0524,52.1315,51.6469,51.6568,83700.0
2011-06-02 11:30:00,52.19,52.25,51.63,51.9,65800.0,51.6074,51.6667,51.0536,51.3206,65800.0
2011-06-02 12:00:00,51.9,52.0,51.67,51.7,48300.0,51.3206,51.4195,51.0932,51.1229,48300.0
2011-06-02 12:30:00,51.63,51.98,51.58,51.65,54800.0,51.0536,51.3997,51.0042,51.0734,54800.0
2011-06-02 13:00:00,51.66,51.79,51.5,51.67,40300.0,51.0833,51.2119,50.9251,51.0932,40300.0
2011-06-02 13:30:00,51.68,51.72,51.4,51.58,58700.0,51.1031,51.1426,50.8262,51.0042,58700.0
2011-06-02 14:00:00,51.59,51.72,51.27,51.37,64900.0,51.0141,51.1426,50.6977,50.7965,64900.0
2011-06-02 14:30:00,51.39,51.5,51.22,51.31,98800.0,50.8163,50.9251,50.6482,50.7372,98800.0
2011-06-02 15:00:00,51.31,51.4,51.15,51.15,131200.0,50.7372,50.8262,50.579,50.579,131200.0
2011-06-02 15:30:00,51.16,51.16,50.51,50.59,316600.0,50.5889,50.5889,49.9461,50.0253,316600.0
2011-06-03 09:30:00,49.99,50.16,48.68,49.92,345900.0,49.432,49.6001,48.1366,49.3627,345900.0
2011-06-03 10:00:00,49.75,50.8,49.75,50.6,177500.0,49.1946,50.2329,49.1946,50.0351,177500.0
2011-06-03 10:30:00,50.62,50.97,50.51,50.9,162800.0,50.0549,50.401,49.9461,50.3318,162800.0
2011-06-03 11:00:00,50.94,51.18,50.73,50.94,99100.0,50.3713,50.6087,50.1637,50.3713,99100.0
2011-06-03 11:30:00,50.93,51.05,50.46,51.05,67100.0,50.3615,50.4801,49.8967,50.4801,67100.0
2011-06-03 12:00:00,51.03,51.38,51.03,51.38,50200.0,50.4603,50.8064,50.4603,50.8064,50200.0
2011-06-03 12:30:00,51.38,51.49,51.15,51.22,40900.0,50.8064,50.9152,50.579,50.6482,40900.0
2011-06-03 13:00:00,51.2,51.61,51.15,51.58,49700.0,50.6284,51.0339,50.579,51.0042,49700.0
2011-06-03 13:30:00,51.58,51.59,51.13,51.3,42000.0,51.0042,51.0141,50.5592,50.7273,42000.0
2011-06-03 14:00:00,51.33,51.5,51.24,51.35,44500.0,50.757,50.9251,50.668,50.7768,44500.0
2011-06-03 14:30:00,51.35,51.48,51.22,51.24,46900.0,50.7768,50.9053,50.6482,50.668,46900.0
2011-06-03 15:00:00,51.24,51.42,51.01,51.04,95000.0,50.668,50.846,50.4406,50.4702,95000.0
2011-06-03 15:30:00,51.05,51.3,51.04,51.05,151400.0,50.4801,50.7273,50.4702,50.4801,151400.0
2011-06-06 09:30:00,51.64,52.1,51.34,51.77,91600.0,51.0635,51.5184,50.7669,51.1921,91600.0
2011-06-06 10:00:00,51.84,51.84,50.86,51.34,93600.0,51.2613,51.2613,50.2922,50.7669,93600.0
2011-06-06 10:30:00,51.34,51.46,51.1,51.37,112300.0,50.7669,50.8855,50.5296,50.7965,112300.0
2011-06-06 11:00:00,51.36,51.58,51.27,51.27,82500.0,50.7867,51.0042,50.6977,50.6977,82500.0
2011-06-06 11:30:00,51.27,51.27,50.77,50.77,48300.0,50.6977,50.6977,50.2032,50.2032,48300.0
2011-06-06 12:00:00,50.74,50.75,50.55,50.63,22000.0,50.1736,50.1835,49.9857,50.0648,22000.0
2011-06-06 12:30:00,50.62,50.71,50.44,50.54,29700.0,50.0549,50.1439,49.8769,49.9758,29700.0
2011-06-06 13:00:00,50.56,50.77,50.28,50.31,34800.0,49.9956,50.2032,49.7187,49.7484,34800.0
2011-06-06 13:30:00,50.32,50.47,50.09,50.47,36500.0,49.7583,49.9066,49.5308,49.9066,36500.0
2011-06-06 14:00:00,50.47,50.58,50.24,50.3,42500.0,49.9066,50.0154,49.6792,49.7385,42500.0
2011-06-06 14:30:00,50.28,50.33,50.13,50.18,37300.0,49.7187,49.7682,49.5704,49.6198,37300.0
2011-06-06 15:00:00,50.18,50.27,49.86,50.03,50400.0,49.6198,49.7088,49.3034,49.4715,50400.0
2011-06-06 15:30:00,50.03,50.08,49.6,49.73,129500.0,49.4715,49.5209,49.0463,49.1749,129500.0
2011-06-07 09:30:00,49.99,50.5,49.4,49.9,69600.0,49.432,49.9363,48.8485,49.343,69600.0
2011-06-07 10:00:00,49.9,50.0,49.4,49.56,74200.0,49.343,49.4418,48.8485,49.0068,74200.0
2011-06-07 10:30:00,49.58,49.91,49.37,49.55,57800.0,49.0265,49.3528,48.8189,48.9969,57800.0
2011-06-07 11:00:00,49.55,49.7,49.34,49.48,108500.0,48.9969,49.1452,48.7892,48.9276,108500.0
2011-06-07 11:30:00,49.46,49.76,49.45,49.7,85300.0,48.9079,49.2045,48.898,49.1452,85300.0
2011-06-07 12:00:00,49.7,49.96,49.61,49.79,47800.0,49.1452,49.4023,49.0562,49.2342,47800.0
2011-06-07 12:30:00,49.81,49.99,49.51,49.65,100700.0,49.254,49.432,48.9573,49.0957,100700.0
2011-06-07 13:00:00,49.65,49.98,49.54,49.87,45600.0,49.0957,49.4221,48.987,49.3133,45600.0
2011-06-07 13:30:00,49.85,50.02,49.82,49.82,22800.0,49.2935,49.4616,49.2638,49.2638,22800.0
2011-06-07 14:00:00,49.84,50.3,49.84,50.22,67700.0,49.2836,49.7385,49.2836,49.6594,67700.0
2011-06-07 14:30:00,50.2,50.31,50.02,50.23,60100.0,49.6396,49.7484,49.4616,49.6693,60100.0
2011-06-07 15:00:00,50.2,50.28,50.1,50.23,62600.0,49.6396,49.7187,49.5407,49.6693,62600.0
2011-06-07 15:30:00,50.25,50.25,49.45,49.61,262800.0,49.689,49.689,48.898,49.0562,262800.0
2011-06-08 09:30:00,56.33,56.83,53.1,53.37,1114600.0,55.7012,56.1956,52.5072,52.7742,1114600.0
2011-06-08 10:00:00,53.43,54.41,53.13,53.49,551800.0,52.8335,53.8026,52.5369,52.8929,551800.0
2011-06-08 10:30:00,53.49,54.19,53.15,53.93,289000.0,52.8929,53.5851,52.5567,53.328,289000.0
2011-06-08 11:00:00,53.97,54.63,53.4,53.4,169500.0,53.3675,54.0202,52.8039,52.8039,169500.0
2011-06-08 11:30:00,53.4,53.97,53.31,53.81,111400.0,52.8039,53.3675,52.7149,53.2093,111400.0
2011-06-08 12:00:00,53.82,53.85,53.25,53.4,67900.0,53.2192,53.2489,52.6556,52.8039,67900.0
2011-06-08 12:30:00,53.4,53.48,53.15,53.43,60900.0,52.8039,52.883,52.5567,52.8335,60900.0
2011-06-08 13:00:00,53.39,53.77,53.36,53.67,74200.0,52.794,53.1698,52.7643,53.0709,74200.0
2011-06-08 13:30:00,53.69,53.89,53.54,53.88,100600.0,53.0906,53.2884,52.9423,53.2785,100600.0
2011-06-08 14:00:00,53.92,54.34,53.71,54.01,167100.0,53.3181,53.7334,53.1104,53.4071,167100.0
2011-06-08 14:30:00,54.05,55.24,54.04,55.07,246900.0,53.4466,54.6233,53.4367,54.4552,246900.0
2011-06-08 15:00:00,55.06,55.14,54.55,54.78,251300.0,54.4454,54.5245,53.941,54.1685,251300.0
2011-06-08 15:30:00,54.79,55.99,54.78,55.86,476700.0,54.1784,55.365,54.1685,55.2364,476700.0
2011-06-09 09:30:00,55.94,56.71,55.19,56.63,174900.0,55.3155,56.0769,54.5739,55.9978,174900.0
2011-06-09 10:00:00,56.61,56.73,56.0,56.23,98800.0,55.9781,56.0967,55.3749,55.6023,98800.0
2011-06-09 10:30:00,56.23,56.52,56.11,56.44,45900.0,55.6023,55.8891,55.4836,55.8099,45900.0
2011-06-09 11:00:00,56.43,56.59,55.86,55.91,60600.0,55.8001,55.9583,55.2364,55.2859,60600.0
2011-06-09 11:30:00,55.9,56.03,55.6,55.83,58800.0,55.276,55.4045,54.9793,55.2068,58800.0
2011-06-09 12:00:00,55.81,56.19,55.78,56.15,32800.0,55.187,55.5627,55.1573,55.5232,32800.0
2011-06-09 12:30:00,56.13,56.24,55.96,56.21,44800.0,55.5034,55.6122,55.3353,55.5825,44800.0
2011-06-09 13:00:00,56.16,56.46,56.07,56.4,58900.0,55.5331,55.8297,55.4441,55.7704,58900.0
2011-06-09 13:30:00,56.4,56.79,56.27,56.76,68600.0,55.7704,56.156,55.6418,56.1264,68600.0
2011-06-09 14:00:00,56.74,56.99,56.72,56.98,81400.0,56.1066,56.3538,56.0868,56.3439,81400.0
2011-06-09 14:30:00,56.99,57.23,56.78,57.19,124000.0,56.3538,56.5911,56.1462,56.5516,124000.0
2011-06-09 15:00:00,57.19,57.25,56.95,57.06,95200.0,56.5516,56.6109,56.3143,56.423,95200.0
2011-06-09 15:30:00,57.05,57.22,56.95,57.05,156500.0,56.4131,56.5812,56.3143,56.4131,156500.0
2011-06-10 09:30:00,56.59,57.19,56.12,56.76,173000.0,55.9583,56.5516,55.4935,56.1264,173000.0
2011-06-10 10:00:00,56.77,56.77,56.0,56.46,93300.0,56.1363,56.1363,55.3749,55.8297,93300.0
2011-06-10 10:30:00,56.47,56.53,56.16,56.29,49200.0,55.8396,55.8989,55.5331,55.6616,49200.0
2011-06-10 11:00:00,56.29,56.35,55.64,56.16,64700.0,55.6616,55.721,55.0189,55.5331,64700.0
2011-06-10 11:30:00,56.15,56.46,55.83,56.41,43200.0,55.5232,55.8297,55.2068,55.7803,43200.0
2011-06-10 12:00:00,56.41,56.49,56.19,56.2,34400.0,55.7803,55.8594,55.5627,55.5726,34400.0
2011-06-10 12:30:00,56.19,56.48,56.19,56.4,25700.0,55.5627,55.8495,55.5627,55.7704,25700.0
2011-06-10 13:00:00,56.4,56.47,56.3,56.4,37700.0,55.7704,55.8396,55.6715,55.7704,37700.0
2011-06-10 13:30:00,56.4,56.42,56.07,56.07,57800.0,55.7704,55.7902,55.4441,55.4441,57800.0
2011-06-10 14:00:00,56.06,56.56,56.05,56.52,78800.0,55.4342,55.9286,55.4243,55.8891,78800.0
2011-06-10 14:30:00,56.5,56.77,56.4,56.73,57400.0,55.8693,56.1363,55.7704,56.0967,57400.0
2011-06-10 15:00:00,56.76,56.79,56.34,56.41,51000.0,56.1264,56.156,55.7111,55.7803,51000.0
2011-06-10 15:30:00,56.41,56.43,56.06,56.18,145700.0,55.7803,55.8001,55.4342,55.5529,145700.0
2011-06-13 09:30:00,56.16,57.72,55.51,57.51,119200.0,55.5331,57.0757,54.8903,56.868,119200.0
2011-06-13 10:00:00,57.53,58.11,57.43,58.09,184800.0,56.8878,57.4613,56.7889,57.4415,184800.0
2011-06-13 10:30:00,58.1,58.22,57.67,57.68,124100.0,57.4514,57.5701,57.0262,57.0361,124100.0
2011-06-13 11:00:00,57.71,57.85,57.57,57.79,96000.0,57.0658,57.2042,56.9273,57.1449,96000.0
2011-06-13 11:30:00,57.78,57.86,57.37,57.43,71300.0,57.135,57.2141,56.7296,56.7889,71300.0
2011-06-13 12:00:00,57.43,57.63,57.29,57.39,48800.0,56.7889,56.9867,56.6505,56.7493,48800.0
2011-06-13 12:30:00,57.37,57.74,57.37,57.5,54100.0,56.7296,57.0954,56.7296,56.8581,54100.0
2011-06-13 13:00:00,57.48,57.86,57.1,57.82,92200.0,56.8383,57.2141,56.4626,57.1745,92200.0
2011-06-13 13:30:00,57.83,58.1,57.72,58.09,80400.0,57.1844,57.4514,57.0757,57.4415,80400.0
2011-06-13 14:00:00,58.1,58.14,57.75,57.83,69200.0,57.4514,57.491,57.1053,57.1844,69200.0
2011-06-13 14:30:00,57.82,58.11,57.66,57.8,76000.0,57.1745,57.4613,57.0163,57.1548,76000.0
2011-06-13 15:00:00,57.79,58.06,57.72,57.95,74600.0,57.1449,57.4119,57.0757,57.3031,74600.0
2011-06-13 15:30:00,57.97,57.97,57.71,57.75,132300.0,57.3229,57.3229,57.0658,57.1053,132300.0
2011-06-14 09:30:00,58.42,59.23,58.15,58.57,224400.0,57.7678,58.5688,57.5009,57.9162,224400.0
2011-06-14 10:00:00,58.57,59.08,58.55,59.01,106300.0,57.9162,58.4205,57.8964,58.3513,106300.0
2011-06-14 10:30:00,58.99,59.22,58.9,59.05,118100.0,58.3315,58.5589,58.2425,58.3908,118100.0
2011-06-14 11:00:00,59.05,59.18,58.82,58.9,62700.0,58.3908,58.5194,58.1634,58.2425,62700.0
2011-06-14 11:30:00,58.89,59.21,58.87,59.02,60400.0,58.2326,58.549,58.2128,58.3611,60400.0
2011-06-14 12:00:00,58.97,59.35,58.91,59.28,56700.0,58.3117,58.6875,58.2524,58.6182,56700.0
2011-06-14 12:30:00,59.24,59.28,59.09,59.09,30400.0,58.5787,58.6182,58.4304,58.4304,30400.0
2011-06-14 13:00:00,59.12,59.15,58.89,58.9,38000.0,58.46,58.4897,58.2326,58.2425,38000.0
2011-06-14 13:30:00,58.9,59.13,58.75,58.9,41600.0,58.2425,58.4699,58.0942,58.2425,41600.0
2011-06-14 14:00:00,58.9,59.07,58.78,59.02,70800.0,58.2425,58.4106,58.1238,58.3611,70800.0
2011-06-14 14:30:00,59.02,59.23,58.93,59.09,82800.0,58.3611,58.5688,58.2722,58.4304,82800.0
2011-06-14 15:00:00,59.09,59.29,58.9,59.27,146300.0,58.4304,58.6281,58.2425,58.6084,146300.0
2011-06-14 15:30:00,59.27,59.33,59.05,59.31,141800.0,58.6084,58.6677,58.3908,58.6479,141800.0
2011-06-15 09:30:00,58.63,59.4,58.02,58.98,110000.0,57.9755,58.7369,57.3723,58.3216,110000.0
2011-06-15 10:00:00,59.0,59.29,58.93,58.99,46800.0,58.3414,58.6281,58.2722,58.3315,46800.0
2011-06-15 10:30:00,58.97,59.15,58.92,59.04,67400.0,58.3117,58.4897,58.2623,58.3809,67400.0
2011-06-15 11:00:00,59.07,59.1,58.87,58.94,32300.0,58.4106,58.4403,58.2128,58.282,32300.0
2011-06-15 11:30:00,58.94,58.95,57.9,58.2,123400.0,58.282,58.2919,57.2537,57.5503,123400.0
2011-06-15 12:00:00,58.22,58.28,57.68,57.9,48400.0,57.5701,57.6294,57.0361,57.2537,48400.0
2011-06-15 12:30:00,57.85,58.23,57.78,57.83,48000.0,57.2042,57.58,57.135,57.1844,48000.0
2011-06-15 13:00:00,57.87,57.93,57.71,57.9,42500.0,57.224,57.2833,57.0658,57.2537,42500.0
2011-06-15 13:30:00,57.9,58.15,57.74,57.86,130200.0,57.2537,57.5009,57.0954,57.2141,130200.0
2011-06-15 14:00:00,57.81,57.95,57.36,57.37,62600.0,57.1647,57.3031,56.7197,56.7296,62600.0
2011-06-15 14:30:00,57.4,57.63,57.3,57.4,52900.0,56.7592,56.9867,56.6603,56.7592,52900.0
2011-06-15 15:00:00,57.39,57.52,57.04,57.32,91200.0,56.7493,56.8779,56.4033,56.6801,91200.0
2011-06-15 15:30:00,57.27,57.32,56.9,57.04,178000.0,56.6307,56.6801,56.2648,56.4033,178000.0
2011-06-16 09:30:00,57.16,58.2,56.6,56.75,103200.0,56.5219,57.5503,55.9682,56.1165,103200.0
2011-06-16 10:00:00,56.74,57.37,56.38,56.81,74700.0,56.1066,56.7296,55.7506,56.1758,74700.0
2011-06-16 10:30:00,56.79,57.3,56.29,56.35,90600.0,56.156,56.6603,55.6616,55.721,90600.0
2011-06-16 11:00:00,56.32,56.76,56.18,56.62,97000.0,55.6913,56.1264,55.5529,55.9879,97000.0
2011-06-16 11:30:00,56.54,56.7,56.39,56.62,43800.0,55.9088,56.067,55.7605,55.9879,43800.0
2011-06-16 12:00:00,56.64,57.0,56.58,56.94,24200.0,56.0077,56.3637,55.9484,56.3044,24200.0
2011-06-16 12:30:00,56.94,57.07,56.78,56.78,20000.0,56.3044,56.4329,56.1462,56.1462,20000.0
2011-06-16 13:00:00,56.77,56.84,56.53,56.62,53900.0,56.1363,56.2055,55.8989,55.9879,53900.0
2011-06-16 13:30:00,56.56,56.59,56.1,56.1,63100.0,55.9286,55.9583,55.4737,55.4737,63100.0
2011-06-16 14:00:00,56.1,56.4,56.1,56.27,52100.0,55.4737,55.7704,55.4737,55.6418,52100.0
2011-06-16 14:30:00,56.29,56.37,56.03,56.23,89200.0,55.6616,55.7407,55.4045,55.6023,89200.0
2011-06-16 15:00:00,56.23,56.8,56.21,56.67,48800.0,55.6023,56.1659,55.5825,56.0374,48800.0
2011-06-16 15:30:00,56.68,56.96,56.64,56.85,101000.0,56.0473,56.3241,56.0077,56.2154,101000.0
2011-06-17 09:30:00,57.24,57.79,56.72,56.97,140900.0,56.601,57.1449,56.0868,56.334,140900.0
2011-06-17 10:00:00,57.0,57.69,56.99,57.31,86100.0,56.3637,57.046,56.3538,56.6702,86100.0
2011-06-17 10:30:00,57.36,57.95,57.36,57.59,33900.0,56.7197,57.3031,56.7197,56.9471,33900.0
2011-06-17 11:00:00,57.54,57.66,57.32,57.57,66800.0,56.8977,57.0163,56.6801,56.9273,66800.0
2011-06-17 11:30:00,57.53,57.72,57.34,57.72,34200.0,56.8878,57.0757,56.6999,57.0757,34200.0
2011-06-17 12:00:00,57.7,57.96,57.49,57.56,36000.0,57.0559,57.313,56.8482,56.9174,36000.0
2011-06-17 12:30:00,57.62,57.94,57.62,57.83,50000.0,56.9768,57.2932,56.9768,57.1844,50000.0
2011-06-17 13:00:00,57.84,57.91,57.25,57.39,27600.0,57.1943,57.2635,56.6109,56.7493,27600.0
2011-06-17 13:30:00,57.42,57.58,57.06,57.31,25400.0,56.779,56.9372,56.423,56.6702,25400.0
2011-06-17 14:00:00,57.29,57.54,57.11,57.54,24500.0,56.6505,56.8977,56.4725,56.8977,24500.0
2011-06-17 14:30:00,57.67,57.73,57.49,57.57,41700.0,57.0262,57.0855,56.8482,56.9273,41700.0
2011-06-17 15:00:00,57.57,57.65,57.13,57.44,44600.0,56.9273,57.0064,56.4922,56.7988,44600.0
2011-06-17 15:30:00,57.41,57.51,57.26,57.43,180300.0,56.7691,56.868,56.6208,56.7889,180300.0
2011-06-20 09:30:00,57.16,58.01,57.02,57.85,76400.0,56.5219,57.3624,56.3835,57.2042,76400.0
2011-06-20 10:00:00,57.88,58.42,57.68,58.19,107500.0,57.2339,57.7678,57.0361,57.5404,107500.0
2011-06-20 10:30:00,58.22,58.74,58.16,58.4,50900.0,57.5701,58.0843,57.5107,57.7481,50900.0
2011-06-20 11:00:00,58.39,58.45,57.95,58.2,37700.0,57.7382,57.7975,57.3031,57.5503,37700.0
2011-06-20 11:30:00,58.19,59.0,58.19,59.0,84400.0,57.5404,58.3414,57.5404,58.3414,84400.0
2011-06-20 12:00:00,58.99,59.01,58.83,58.96,32500.0,58.3315,58.3513,58.1733,58.3018,32500.0
2011-06-20 12:30:00,58.89,58.9,58.37,58.38,46200.0,58.2326,58.2425,57.7184,57.7283,46200.0
2011-06-20 13:00:00,58.37,58.5,58.28,58.34,48100.0,57.7184,57.847,57.6294,57.6887,48100.0
2011-06-20 13:30:00,58.36,58.42,58.1,58.27,68500.0,57.7085,57.7678,57.4514,57.6195,68500.0
2011-06-20 14:00:00,58.23,58.39,58.14,58.34,35500.0,57.58,57.7382,57.491,57.6887,35500.0
2011-06-20 14:30:00,58.3,58.59,58.3,58.57,36000.0,57.6492,57.9359,57.6492,57.9162,36000.0
2011-06-20 15:00:00,58.52,58.55,58.34,58.38,51200.0,57.8667,57.8964,57.6887,57.7283,51200.0
2011-06-20 15:30:00,58.41,58.82,58.39,58.74,114900.0,57.758,58.1634,57.7382,58.0843,114900.0
2011-06-21 09:30:00,59.3,60.19,59.0,60.15,81700.0,58.638,59.5181,58.3414,59.4785,81700.0
2011-06-21 10:00:00,60.19,61.1,59.88,60.93,210800.0,59.5181,60.4179,59.2115,60.2498,210800.0
2011-06-21 10:30:00,60.92,61.41,60.65,61.15,111100.0,60.2399,60.7245,59.973,60.4674,111100.0
2011-06-21 11:00:00,61.07,61.5,60.95,61.45,74100.0,60.3883,60.8135,60.2696,60.764,74100.0
2011-06-21 11:30:00,61.44,61.73,61.27,61.34,112100.0,60.7541,61.0409,60.586,60.6552,112100.0
2011-06-21 12:00:00,61.31,61.5,61.16,61.5,67200.0,60.6256,60.8135,60.4773,60.8135,67200.0
2011-06-21 12:30:00,61.47,62.22,61.38,62.18,123700.0,60.7838,61.5254,60.6948,61.4859,123700.0
2011-06-21 13:00:00,62.2,62.35,61.87,62.35,71700.0,61.5056,61.654,61.1793,61.654,71700.0
2011-06-21 13:30:00,62.31,62.39,61.68,61.69,56300.0,61.6144,61.6935,60.9915,61.0013,56300.0
2011-06-21 14:00:00,61.72,62.13,61.63,62.08,49400.0,61.031,61.4364,60.942,61.387,49400.0
2011-06-21 14:30:00,62.09,62.2,61.75,61.77,91200.0,61.3969,61.5056,61.0607,61.0804,91200.0
2011-06-21 15:00:00,61.79,61.87,61.3,61.47,106300.0,61.1002,61.1793,60.6157,60.7838,106300.0
2011-06-21 15:30:00,61.46,62.13,61.45,62.06,178500.0,60.7739,61.4364,60.764,61.3672,178500.0
2011-06-22 09:30:00,61.66,62.31,61.66,62.02,53600.0,60.9717,61.6144,60.9717,61.3277,53600.0
2011-06-22 10:00:00,62.05,62.07,61.05,61.53,121400.0,61.3573,61.3771,60.3685,60.8431,121400.0
2011-06-22 10:30:00,61.53,62.69,61.52,62.53,34400.0,60.8431,61.9902,60.8332,61.832,34400.0
2011-06-22 11:00:00,62.52,62.68,62.16,62.21,44600.0,61.8221,61.9803,61.4661,61.5155,44600.0
2011-06-22 11:30:00,62.28,62.38,61.85,61.85,60200.0,61.5848,61.6836,61.1596,61.1596,60200.0
2011-06-22 12:00:00,61.87,62.16,61.71,62.12,67000.0,61.1793,61.4661,61.0211,61.4265,67000.0
2011-06-22 12:30:00,62.15,62.21,61.75,62.21,26100.0,61.4562,61.5155,61.0607,61.5155,26100.0
2011-06-22 13:00:00,62.23,62.3,61.96,62.18,46700.0,61.5353,61.6045,61.2683,61.4859,46700.0
2011-06-22 13:30:00,62.18,62.46,62.1,62.29,25200.0,61.4859,61.7627,61.4068,61.5946,25200.0
2011-06-22 14:00:00,62.24,62.26,61.99,62.05,35600.0,61.5452,61.565,61.298,61.3573,35600.0
2011-06-22 14:30:00,62.0,62.11,61.33,61.38,58600.0,61.3079,61.4167,60.6454,60.6948,58600.0
2011-06-22 15:00:00,61.33,61.52,61.14,61.39,71200.0,60.6454,60.8332,60.4575,60.7047,71200.0
2011-06-22 15:30:00,61.39,61.57,61.24,61.44,178600.0,60.7047,60.8827,60.5564,60.7541,178600.0
2011-06-23 09:30:00,60.74,61.35,60.25,60.9,175500.0,60.0619,60.6651,59.5774,60.2202,175500.0
2011-06-23 10:00:00,60.9,61.79,60.58,60.86,65200.0,60.2202,61.1002,59.9037,60.1806,65200.0
2011-06-23 10:30:00,60.85,60.91,60.41,60.78,63100.0,60.1707,60.23,59.7356,60.1015,63100.0
2011-06-23 11:00:00,60.79,61.03,60.66,60.97,58500.0,60.1114,60.3487,59.9828,60.2894,58500.0
2011-06-23 11:30:00,60.94,61.22,60.86,61.22,35100.0,60.2597,60.5366,60.1806,60.5366,35100.0
2011-06-23 12:00:00,61.22,61.66,61.19,61.48,29500.0,60.5366,60.9717,60.5069,60.7937,29500.0
2011-06-23 12:30:00,61.5,62.02,61.46,62.01,33300.0,60.8135,61.3277,60.7739,61.3178,33300.0
2011-06-23 13:00:00,62.02,62.5,61.95,62.04,62000.0,61.3277,61.8023,61.2584,61.3474,62000.0
2011-06-23 13:30:00,62.07,62.48,62.01,62.12,71500.0,61.3771,61.7825,61.3178,61.4265,71500.0
2011-06-23 14:00:00,62.17,62.17,61.82,61.91,33000.0,61.476,61.476,61.1299,61.2189,33000.0
2011-06-23 14:30:00,61.94,62.24,61.4,62.21,54300.0,61.2486,61.5452,60.7146,61.5155,54300.0
2011-06-23 15:00:00,62.2,62.83,61.71,62.26,101700.0,61.5056,62.1286,61.0211,61.565,101700.0
2011-06-23 15:30:00,62.2,62.64,62.05,62.59,105400.0,61.5056,61.9407,61.3573,61.8913,105400.0
2011-06-24 09:30:00,63.04,63.05,62.03,62.67,44000.0,62.3363,62.3462,61.3375,61.9704,44000.0
2011-06-24 10:00:00,62.65,62.84,62.07,62.24,44400.0,61.9506,62.1385,61.3771,61.5452,44400.0
2011-06-24 10:30:00,62.18,62.64,61.96,62.56,64500.0,61.4859,61.9407,61.2683,61.8616,64500.0
2011-06-24 11:00:00,62.6,62.65,62.35,62.64,41500.0,61.9012,61.9506,61.654,61.9407,41500.0
2011-06-24 11:30:00,62.67,62.69,62.49,62.54,53100.0,61.9704,61.9902,61.7924,61.8419,53100.0
2011-06-24 12:00:00,62.47,62.7,62.45,62.62,52100.0,61.7726,62.0001,61.7529,61.921,52100.0
2011-06-24 12:30:00,62.69,62.9,62.5,62.5,44900.0,61.9902,62.1978,61.8023,61.8023,44900.0
2011-06-24 13:00:00,62.5,62.57,62.21,62.48,24100.0,61.8023,61.8715,61.5155,61.7825,24100.0
2011-06-24 13:30:00,62.49,62.62,62.37,62.43,17400.0,61.7924,61.921,61.6738,61.7331,17400.0
2011-06-24 14:00:00,62.42,62.48,62.35,62.4,37900.0,61.7232,61.7825,61.654,61.7034,37900.0
2011-06-24 14:30:00,62.41,62.54,62.18,62.2,27200.0,61.7133,61.8419,61.4859,61.5056,27200.0
2011-06-24 15:00:00,62.21,62.34,62.03,62.1,49700.0,61.5155,61.6441,61.3375,61.4068,49700.0
2011-06-24 15:30:00,62.14,62.86,61.9,62.82,419900.0,61.4463,62.1583,61.209,62.1187,419900.0
2011-06-27 09:30:00,63.66,64.1,62.6,63.69,86100.0,62.9494,63.3844,61.9012,62.979,86100.0
2011-06-27 10:00:00,63.68,64.85,63.48,64.72,65400.0,62.9691,64.1261,62.7714,63.9975,65400.0
2011-06-27 10:30:00,64.61,64.85,64.42,64.7,71300.0,63.8887,64.1261,63.7009,63.9777,71300.0
2011-06-27 11:00:00,64.71,64.79,63.82,63.89,76900.0,63.9876,64.0667,63.1076,63.1768,76900.0
2011-06-27 11:30:00,63.93,64.2,63.83,63.9,74900.0,63.2163,63.4833,63.1175,63.1867,74900.0
2011-06-27 12:00:00,63.86,63.99,63.76,63.85,56900.0,63.1471,63.2757,63.0482,63.1372,56900.0
2011-06-27 12:30:00,63.82,63.82,63.32,63.47,72000.0,63.1076,63.1076,62.6131,62.7615,72000.0
2011-06-27 13:00:00,63.47,63.67,63.21,63.21,65200.0,62.7615,62.9592,62.5044,62.5044,65200.0
2011-06-27 13:30:00,63.21,63.36,62.9,62.94,68900.0,62.5044,62.6527,62.1978,62.2374,68900.0
2011-06-27 14:00:00,62.93,63.38,62.93,63.17,31500.0,62.2275,62.6725,62.2275,62.4648,31500.0
2011-06-27 14:30:00,63.2,63.28,62.67,62.69,60600.0,62.4945,62.5736,61.9704,61.9902,60600.0
2011-06-27 15:00:00,62.73,62.89,62.53,62.82,69900.0,62.0297,62.1879,61.832,62.1187,69900.0
2011-06-27 15:30:00,62.83,63.19,62.83,63.17,115200.0,62.1286,62.4846,62.1286,62.4648,115200.0
2011-06-28 09:30:00,63.68,64.19,63.25,63.98,61500.0,62.9691,63.4734,62.5439,63.2658,61500.0
2011-06-28 10:00:00,64.03,64.46,63.91,64.06,102500.0,63.3152,63.7404,63.1966,63.3449,102500.0
2011-06-28 10:30:00,64.14,64.31,63.8,63.84,53100.0,63.424,63.5921,63.0878,63.1273,53100.0
2011-06-28 11:00:00,63.84,64.53,63.58,64.1,50900.0,63.1273,63.8096,62.8702,63.3844,50900.0
2011-06-28 11:30:00,64.1,64.23,63.88,63.96,48000.0,63.3844,63.513,63.1669,63.246,48000.0
2011-06-28 12:00:00,63.98,64.06,63.75,63.75,24000.0,63.2658,63.3449,63.0383,63.0383,24000.0
2011-06-28 12:30:00,63.87,63.95,63.73,63.76,31600.0,63.157,63.2361,63.0186,63.0482,31600.0
2011-06-28 13:00:00,63.78,63.9,63.64,63.72,30000.0,63.068,63.1867,62.9296,63.0087,30000.0
2011-06-28 13:30:00,63.76,63.95,63.61,63.84,65600.0,63.0482,63.2361,62.8999,63.1273,65600.0
2011-06-28 14:00:00,63.83,64.0,63.82,64.0,27500.0,63.1175,63.2856,63.1076,63.2856,27500.0
2011-06-28 14:30:00,64.13,64.25,63.93,64.07,29700.0,63.4141,63.5328,63.2163,63.3548,29700.0
2011-06-28 15:00:00,64.12,64.13,63.87,63.88,132800.0,63.4042,63.4141,63.157,63.1669,132800.0
2011-06-28 15:30:00,63.84,64.21,63.63,64.14,72700.0,63.1273,63.4932,62.9197,63.424,72700.0
2011-06-29 09:30:00,64.56,64.56,62.93,63.74,55700.0,63.8393,63.8393,62.2275,63.0285,55700.0
2011-06-29 10:00:00,63.85,64.26,63.56,64.24,126000.0,63.1372,63.5427,62.8505,63.5229,126000.0
2011-06-29 10:30:00,64.24,64.76,64.18,64.76,37200.0,63.5229,64.0371,63.4635,64.0371,37200.0
2011-06-29 11:00:00,64.76,64.89,64.41,64.43,33300.0,64.0371,64.1656,63.691,63.7108,33300.0
2011-06-29 11:30:00,64.42,64.47,64.07,64.24,25900.0,63.7009,63.7503,63.3548,63.5229,25900.0
2011-06-29 12:00:00,64.24,64.3,64.01,64.04,19500.0,63.5229,63.5822,63.2954,63.3251,19500.0
2011-06-29 12:30:00,64.04,64.1,63.86,63.95,21600.0,63.3251,63.3844,63.1471,63.2361,21600.0
2011-06-29 13:00:00,63.9,64.06,63.78,63.81,22500.0,63.1867,63.3449,63.068,63.0977,22500.0
2011-06-29 13:30:00,63.84,64.0,63.8,63.89,18700.0,63.1273,63.2856,63.0878,63.1768,18700.0
2011-06-29 14:00:00,63.9,63.9,63.23,63.26,28300.0,63.1867,63.1867,62.5242,62.5538,28300.0
2011-06-29 14:30:00,63.26,63.47,63.17,63.4,28200.0,62.5538,62.7615,62.4648,62.6923,28200.0
2011-06-29 15:00:00,63.4,63.46,63.27,63.38,52200.0,62.6923,62.7516,62.5637,62.6725,52200.0
2011-06-29 15:30:00,63.39,63.4,63.2,63.35,98400.0,62.6824,62.6923,62.4945,62.6428,98400.0
2011-06-30 09:30:00,63.35,64.77,63.31,64.55,61100.0,62.6428,64.047,62.6033,63.8294,61100.0
2011-06-30 10:00:00,64.55,64.97,64.51,64.93,55400.0,63.8294,64.2447,63.7899,64.2052,55400.0
2011-06-30 10:30:00,64.91,64.97,64.75,64.85,40700.0,64.1854,64.2447,64.0272,64.1261,40700.0
2011-06-30 11:00:00,64.85,64.99,64.8,64.99,31000.0,64.1261,64.2645,64.0766,64.2645,31000.0
2011-06-30 11:30:00,65.0,65.27,64.98,65.09,64700.0,64.2744,64.5414,64.2546,64.3634,64700.0
2011-06-30 12:00:00,65.08,65.1,64.75,64.88,41200.0,64.3535,64.3733,64.0272,64.1557,41200.0
2011-06-30 12:30:00,64.88,64.97,64.54,64.55,51400.0,64.1557,64.2447,63.8195,63.8294,51400.0
2011-06-30 13:00:00,64.56,64.58,64.25,64.29,19600.0,63.8393,63.8591,63.5328,63.5723,19600.0
2011-06-30 13:30:00,64.29,64.4,64.25,64.33,25800.0,63.5723,63.6811,63.5328,63.6119,25800.0
2011-06-30 14:00:00,64.32,64.38,64.14,64.18,42300.0,63.602,63.6613,63.424,63.4635,42300.0
2011-06-30 14:30:00,64.22,64.31,64.04,64.24,23500.0,63.5031,63.5921,63.3251,63.5229,23500.0
2011-06-30 15:00:00,64.24,64.74,64.23,64.55,59500.0,63.5229,64.0173,63.513,63.8294,59500.0
2011-06-30 15:30:00,64.54,64.66,64.44,64.52,98500.0,63.8195,63.9382,63.7206,63.7997,98500.0
2011-07-01 09:30:00,64.79,65.34,64.12,64.31,64400.0,64.0667,64.6106,63.4042,63.5921,64400.0
2011-07-01 10:00:00,64.45,64.49,64.27,64.35,62200.0,63.7305,63.7701,63.5525,63.6316,62200.0
2011-07-01 10:30:00,64.35,64.95,64.31,64.78,21000.0,63.6316,64.2249,63.5921,64.0568,21000.0
2011-07-01 11:00:00,64.76,65.21,64.76,64.9,18800.0,64.0371,64.482,64.0371,64.1755,18800.0
2011-07-01 11:30:00,64.93,65.11,64.86,64.89,15800.0,64.2052,64.3832,64.136,64.1656,15800.0
2011-07-01 12:00:00,64.89,64.89,64.68,64.76,24500.0,64.1656,64.1656,63.958,64.0371,24500.0
2011-07-01 12:30:00,64.75,64.8,64.62,64.68,14600.0,64.0272,64.0766,63.8986,63.958,14600.0
2011-07-01 13:00:00,64.68,64.81,64.65,64.69,37200.0,63.958,64.0865,63.9283,63.9679,37200.0
2011-07-01 13:30:00,64.7,65.0,64.64,64.91,68400.0,63.9777,64.2744,63.9184,64.1854,68400.0
2011-07-01 14:00:00,64.91,65.03,64.87,64.92,40200.0,64.1854,64.3041,64.1458,64.1953,40200.0
2011-07-01 14:30:00,64.92,65.15,64.88,65.13,32000.0,64.1953,64.4227,64.1557,64.4029,32000.0
2011-07-01 15:00:00,65.14,65.34,65.02,65.21,31700.0,64.4128,64.6106,64.2942,64.482,31700.0
2011-07-01 15:30:00,65.21,65.35,65.02,65.11,64000.0,64.482,64.6205,64.2942,64.3832,64000.0
2011-07-05 09:30:00,65.18,65.84,65.08,65.45,102900.0,64.4524,65.105,64.3535,64.7194,102900.0
2011-07-05 10:00:00,65.45,66.14,65.37,65.98,53400.0,64.7194,65.4017,64.6403,65.2435,53400.0
2011-07-05 10:30:00,65.98,66.34,65.8,66.05,52100.0,65.2435,65.5994,65.0655,65.3127,52100.0
2011-07-05 11:00:00,66.15,66.69,66.1,66.58,30700.0,65.4116,65.9455,65.3621,65.8368,30700.0
2011-07-05 11:30:00,66.58,66.58,66.21,66.21,40500.0,65.8368,65.8368,65.4709,65.4709,40500.0
2011-07-05 12:00:00,66.26,66.33,66.1,66.17,32500.0,65.5203,65.5895,65.3621,65.4313,32500.0
2011-07-05 12:30:00,66.2,66.48,66.11,66.31,34600.0,65.461,65.7379,65.372,65.5698,34600.0
2011-07-05 13:00:00,66.38,66.79,66.33,66.79,18200.0,65.639,66.0444,65.5895,66.0444,18200.0
2011-07-05 13:30:00,66.76,67.03,66.59,66.98,40900.0,66.0147,66.2817,65.8466,66.2323,40900.0
2011-07-05 14:00:00,66.96,67.03,66.23,66.32,42600.0,66.2125,66.2817,65.4907,65.5797,42600.0
2011-07-05 14:30:00,66.29,66.32,65.97,66.32,49600.0,65.55,65.5797,65.2336,65.5797,49600.0
2011-07-05 15:00:00,66.3,66.54,66.17,66.49,39700.0,65.5599,65.7972,65.4313,65.7478,39700.0
2011-07-05 15:30:00,66.48,66.95,66.41,66.88,127800.0,65.7379,66.2026,65.6687,66.1334,127800.0
2011-07-06 09:30:00,66.68,67.18,66.21,66.39,61300.0,65.9356,66.4301,65.4709,65.6489,61300.0
2011-07-06 10:00:00,66.47,66.56,65.88,66.01,49700.0,65.728,65.817,65.1446,65.2731,49700.0
2011-07-06 10:30:00,66.05,66.19,65.59,65.95,75500.0,65.3127,65.4511,64.8578,65.2138,75500.0
2011-07-06 11:00:00,65.95,66.3,65.87,66.25,40000.0,65.2138,65.5599,65.1347,65.5104,40000.0
2011-07-06 11:30:00,66.23,67.07,66.21,66.81,18000.0,65.4907,66.3213,65.4709,66.0642,18000.0
2011-07-06 12:00:00,66.77,67.05,66.52,66.84,21900.0,66.0246,66.3015,65.7774,66.0939,21900.0
2011-07-06 12:30:00,66.83,67.0,66.59,66.97,23000.0,66.084,66.2521,65.8466,66.2224,23000.0
2011-07-06 13:00:00,66.95,66.97,66.54,66.73,11800.0,66.2026,66.2224,65.7972,65.9851,11800.0
2011-07-06 13:30:00,66.68,66.87,66.54,66.73,25500.0,65.9356,66.1235,65.7972,65.9851,25500.0
2011-07-06 14:00:00,66.66,66.68,66.14,66.36,22000.0,65.9159,65.9356,65.4017,65.6192,22000.0
2011-07-06 14:30:00,66.34,66.71,66.32,66.54,27300.0,65.5994,65.9653,65.5797,65.7972,27300.0
2011-07-06 15:00:00,66.55,66.84,66.54,66.73,42600.0,65.8071,66.0939,65.7972,65.9851,42600.0
2011-07-06 15:30:00,66.74,67.21,66.5,67.11,156400.0,65.995,66.4597,65.7576,66.3608,156400.0
2011-07-07 09:30:00,67.85,68.8,67.5,68.07,58800.0,67.0926,68.032,66.7465,67.3101,58800.0
2011-07-07 10:00:00,68.07,68.07,67.56,67.78,41900.0,67.3101,67.3101,66.8058,67.0234,41900.0
2011-07-07 10:30:00,67.79,67.96,67.66,67.91,48300.0,67.0332,67.2013,66.9047,67.1519,48300.0
2011-07-07 11:00:00,67.84,67.91,67.21,67.29,52800.0,67.0827,67.1519,66.4597,66.5388,52800.0
2011-07-07 11:30:00,67.25,67.36,67.0,67.02,44700.0,66.4993,66.608,66.2521,66.2718,44700.0
2011-07-07 12:00:00,67.03,67.31,66.85,67.14,38800.0,66.2817,66.5586,66.1037,66.3905,38800.0
2011-07-07 12:30:00,67.13,67.31,67.05,67.07,28500.0,66.3806,66.5586,66.3015,66.3213,28500.0
2011-07-07 13:00:00,67.09,67.24,67.01,67.1,32400.0,66.3411,66.4894,66.262,66.3509,32400.0
2011-07-07 13:30:00,67.11,67.13,66.86,66.94,43300.0,66.3608,66.3806,66.1136,66.1927,43300.0
2011-07-07 14:00:00,66.95,67.34,66.88,67.22,58800.0,66.2026,66.5883,66.1334,66.4696,58800.0
2011-07-07 14:30:00,67.2,67.27,67.0,67.16,50700.0,66.4498,66.5191,66.2521,66.4103,50700.0
2011-07-07 15:00:00,67.1,67.17,66.71,66.73,64600.0,66.3509,66.4202,65.9653,65.9851,64600.0
2011-07-07 15:30:00,66.7,66.8,66.52,66.62,95300.0,65.9554,66.0543,65.7774,65.8763,95300.0
2011-07-08 09:30:00,65.88,65.88,64.0,65.15,140000.0,65.1446,65.1446,63.2856,64.4227,140000.0
2011-07-08 10:00:00,65.15,66.12,65.05,66.08,84100.0,64.4227,65.3819,64.3238,65.3423,84100.0
2011-07-08 10:30:00,66.11,66.56,65.94,66.2,50800.0,65.372,65.817,65.2039,65.461,50800.0
2011-07-08 11:00:00,66.28,66.32,65.9,66.04,55700.0,65.5401,65.5797,65.1643,65.3028,55700.0
2011-07-08 11:30:00,66.12,66.84,65.92,66.8,71200.0,65.3819,66.0939,65.1841,66.0543,71200.0
2011-07-08 12:00:00,66.78,67.24,66.73,67.21,33200.0,66.0345,66.4894,65.9851,66.4597,33200.0
2011-07-08 12:30:00,67.25,67.72,67.11,67.66,29300.0,66.4993,66.964,66.3608,66.9047,29300.0
2011-07-08 13:00:00,67.6,68.0,67.55,67.99,63500.0,66.8454,67.2409,66.7959,67.231,63500.0
2011-07-08 13:30:00,68.0,68.51,67.88,68.04,50500.0,67.2409,67.7452,67.1222,67.2805,50500.0
2011-07-08 14:00:00,68.05,68.19,67.85,67.99,87000.0,67.2903,67.4288,67.0926,67.231,87000.0
2011-07-08 14:30:00,68.03,68.2,67.87,68.01,30200.0,67.2706,67.4387,67.1124,67.2508,30200.0
2011-07-08 15:00:00,68.06,68.31,67.85,68.25,135400.0,67.3002,67.5474,67.0926,67.4881,135400.0
2011-07-08 15:30:00,68.24,68.74,68.21,68.7,161400.0,67.4782,67.9726,67.4486,67.9331,161400.0
2011-07-11 09:30:00,68.42,68.44,67.57,67.72,125900.0,67.6562,67.676,66.8157,66.964,125900.0
2011-07-11 10:00:00,67.71,67.73,66.35,66.35,95300.0,66.9541,66.9739,65.6093,65.6093,95300.0
2011-07-11 10:30:00,66.36,66.49,65.75,65.9,51500.0,65.6192,65.7478,65.016,65.1643,51500.0
2011-07-11 11:00:00,65.9,66.39,65.52,66.37,48500.0,65.1643,65.6489,64.7886,65.6291,48500.0
2011-07-11 11:30:00,66.34,66.65,66.27,66.52,40400.0,65.5994,65.906,65.5302,65.7774,40400.0
2011-07-11 12:00:00,66.52,66.57,66.32,66.4,30900.0,65.7774,65.8269,65.5797,65.6588,30900.0
2011-07-11 12:30:00,66.42,66.42,65.69,65.84,27500.0,65.6785,65.6785,64.9567,65.105,27500.0
2011-07-11 13:00:00,65.85,65.88,65.53,65.58,35400.0,65.1149,65.1446,64.7985,64.8479,35400.0
2011-07-11 13:30:00,65.59,65.99,65.54,65.69,37800.0,64.8578,65.2533,64.8084,64.9567,37800.0
2011-07-11 14:00:00,65.7,65.73,65.11,65.2,62400.0,64.9666,64.9962,64.3832,64.4722,62400.0
2011-07-11 14:30:00,65.19,65.47,65.04,65.25,38700.0,64.4623,64.7391,64.3139,64.5216,38700.0
2011-07-11 15:00:00,65.22,65.31,64.83,65.19,80600.0,64.4919,64.5809,64.1063,64.4623,80600.0
2011-07-11 15:30:00,65.22,65.28,64.89,64.93,173600.0,64.4919,64.5513,64.1656,64.2052,173600.0
2011-07-12 09:30:00,64.1,64.81,62.79,63.19,186100.0,63.3844,64.0865,62.0891,62.4846,186100.0
2011-07-12 10:00:00,63.12,63.6,62.95,63.5,150900.0,62.4154,62.89,62.2473,62.7911,150900.0
2011-07-12 10:30:00,63.51,63.7,63.27,63.48,84800.0,62.801,62.9889,62.5637,62.7714,84800.0
2011-07-12 11:00:00,63.49,64.0,63.43,63.86,73700.0,62.7812,63.2856,62.7219,63.1471,73700.0
2011-07-12 11:30:00,63.86,64.5,63.84,64.5,53500.0,63.1471,63.78,63.1273,63.78,53500.0
2011-07-12 12:00:00,64.5,64.59,64.27,64.3,53800.0,63.78,63.869,63.5525,63.5822,53800.0
2011-07-12 12:30:00,64.28,64.82,64.28,64.76,28600.0,63.5624,64.0964,63.5624,64.0371,28600.0
2011-07-12 13:00:00,64.77,64.94,64.6,64.73,40900.0,64.047,64.2151,63.8789,64.0074,40900.0
2011-07-12 13:30:00,64.7,65.08,64.65,65.02,37700.0,63.9777,64.3535,63.9283,64.2942,37700.0
2011-07-12 14:00:00,65.02,65.65,64.98,65.64,39300.0,64.2942,64.9171,64.2546,64.9072,39300.0
2011-07-12 14:30:00,65.61,65.62,64.96,65.03,44200.0,64.8776,64.8875,64.2348,64.3041,44200.0
2011-07-12 15:00:00,65.0,65.07,64.32,64.51,70400.0,64.2744,64.3436,63.602,63.7899,70400.0
2011-07-12 15:30:00,64.55,64.59,64.24,64.28,63400.0,63.8294,63.869,63.5229,63.5624,63400.0
2011-07-13 09:30:00,64.86,65.89,64.76,65.15,70400.0,64.136,65.1545,64.0371,64.4227,70400.0
2011-07-13 10:00:00,65.31,66.33,65.14,65.7,47200.0,64.5809,65.5895,64.4128,64.9666,47200.0
2011-07-13 10:30:00,65.76,66.24,65.67,65.7,24300.0,65.0259,65.5005,64.9369,64.9666,24300.0
2011-07-13 11:00:00,65.78,66.09,65.22,65.98,66600.0,65.0457,65.3522,64.4919,65.2435,66600.0
2011-07-13 11:30:00,65.89,66.05,65.49,65.63,25900.0,65.1545,65.3127,64.7589,64.8974,25900.0
2011-07-13 12:00:00,65.64,65.64,65.47,65.53,19500.0,64.9072,64.9072,64.7391,64.7985,19500.0
2011-07-13 12:30:00,65.5,65.57,65.19,65.47,17100.0,64.7688,64.838,64.4623,64.7391,17100.0
2011-07-13 13:00:00,65.46,65.47,65.16,65.32,16200.0,64.7293,64.7391,64.4326,64.5908,16200.0
2011-07-13 13:30:00,65.35,65.5,65.22,65.29,23000.0,64.6205,64.7688,64.4919,64.5612,23000.0
2011-07-13 14:00:00,65.24,65.33,64.5,64.84,47600.0,64.5117,64.6007,63.78,64.1162,47600.0
2011-07-13 14:30:00,64.86,65.34,64.86,65.34,33200.0,64.136,64.6106,64.136,64.6106,33200.0
2011-07-13 15:00:00,65.39,65.48,64.89,65.07,48300.0,64.66,64.749,64.1656,64.3436,48300.0
2011-07-13 15:30:00,65.05,65.07,64.78,64.85,72700.0,64.3238,64.3436,64.0568,64.1261,72700.0
2011-07-14 09:30:00,65.0,65.71,64.78,65.56,56300.0,64.2744,64.9765,64.0568,64.8281,56300.0
2011-07-14 10:00:00,65.59,65.79,65.2,65.47,39600.0,64.8578,65.0556,64.4722,64.7391,39600.0
2011-07-14 10:30:00,65.55,65.55,64.42,64.43,18000.0,64.8183,64.8183,63.7009,63.7108,18000.0
2011-07-14 11:00:00,64.42,64.9,64.29,64.73,17300.0,63.7009,64.1755,63.5723,64.0074,17300.0
2011-07-14 11:30:00,64.77,64.77,64.29,64.45,13700.0,64.047,64.047,63.5723,63.7305,13700.0
2011-07-14 12:00:00,64.44,64.48,63.51,63.61,30400.0,63.7206,63.7602,62.801,62.8999,30400.0
2011-07-14 12:30:00,63.62,64.15,63.6,63.7,21700.0,62.9098,63.4339,62.89,62.9889,21700.0
2011-07-14 13:00:00,63.75,63.75,63.11,63.23,37400.0,63.0383,63.0383,62.4055,62.5242,37400.0
2011-07-14 13:30:00,63.23,63.64,63.08,63.61,102300.0,62.5242,62.9296,62.3758,62.8999,102300.0
2011-07-14 14:00:00,63.6,63.85,63.23,63.32,54800.0,62.89,63.1372,62.5242,62.6131,54800.0
2011-07-14 14:30:00,63.39,63.52,63.17,63.36,27800.0,62.6824,62.8109,62.4648,62.6527,27800.0
2011-07-14 15:00:00,63.42,63.49,63.0,63.33,55300.0,62.712,62.7812,62.2967,62.623,55300.0
2011-07-14 15:30:00,63.34,63.69,63.23,63.37,92100.0,62.6329,62.979,62.5242,62.6626,92100.0
2011-07-15 09:30:00,63.98,63.99,62.18,62.5,85200.0,63.2658,63.2757,61.4859,61.8023,85200.0
2011-07-15 10:00:00,62.58,62.92,62.36,62.62,46500.0,61.8814,62.2176,61.6639,61.921,46500.0
2011-07-15 10:30:00,62.75,63.04,62.46,62.7,40900.0,62.0495,62.3363,61.7627,62.0001,40900.0
2011-07-15 11:00:00,62.73,63.06,62.61,62.99,42200.0,62.0297,62.356,61.9111,62.2868,42200.0
2011-07-15 11:30:00,62.99,63.33,62.93,63.19,27500.0,62.2868,62.623,62.2275,62.4846,27500.0
2011-07-15 12:00:00,63.14,63.69,63.14,63.42,26400.0,62.4352,62.979,62.4352,62.712,26400.0
2011-07-15 12:30:00,63.49,63.8,63.38,63.62,32300.0,62.7812,63.0878,62.6725,62.9098,32300.0
2011-07-15 13:00:00,63.59,63.95,63.41,63.91,30900.0,62.8801,63.2361,62.7021,63.1966,30900.0
2011-07-15 13:30:00,63.89,64.01,63.35,63.42,25900.0,63.1768,63.2954,62.6428,62.712,25900.0
2011-07-15 14:00:00,63.47,63.64,63.38,63.44,22100.0,62.7615,62.9296,62.6725,62.7318,22100.0
2011-07-15 14:30:00,63.45,63.86,63.42,63.76,30200.0,62.7417,63.1471,62.712,63.0482,30200.0
2011-07-15 15:00:00,63.76,64.06,63.75,64.04,46900.0,63.0482,63.3449,63.0383,63.3251,46900.0
2011-07-15 15:30:00,64.05,64.33,63.93,64.33,99900.0,63.335,63.6119,63.2163,63.6119,99900.0
2011-07-18 09:30:00,64.01,64.2,63.52,63.9,66800.0,63.2954,63.4833,62.8109,63.1867,66800.0
2011-07-18 10:00:00,63.88,64.1,63.57,63.74,36500.0,63.1669,63.3844,62.8604,63.0285,36500.0
2011-07-18 10:30:00,63.68,63.79,63.25,63.42,40600.0,62.9691,63.0779,62.5439,62.712,40600.0
2011-07-18 11:00:00,63.42,63.6,63.17,63.45,31700.0,62.712,62.89,62.4648,62.7417,31700.0
2011-07-18 11:30:00,63.43,63.45,62.96,63.0,20400.0,62.7219,62.7417,62.2572,62.2967,20400.0
2011-07-18 12:00:00,63.01,63.2,62.92,63.18,31900.0,62.3066,62.4945,62.2176,62.4747,31900.0
2011-07-18 12:30:00,63.21,63.3,63.03,63.21,14000.0,62.5044,62.5934,62.3264,62.5044,14000.0
2011-07-18 13:00:00,63.24,63.24,62.98,63.04,21800.0,62.534,62.534,62.2769,62.3363,21800.0
2011-07-18 13:30:00,63.1,63.6,63.07,63.6,22000.0,62.3956,62.89,62.3659,62.89,22000.0
2011-07-18 14:00:00,63.62,63.62,63.29,63.32,11500.0,62.9098,62.9098,62.5835,62.6131,11500.0
2011-07-18 14:30:00,63.27,63.59,63.21,63.59,15100.0,62.5637,62.8801,62.5044,62.8801,15100.0
2011-07-18 15:00:00,63.69,63.72,63.33,63.51,30900.0,62.979,63.0087,62.623,62.801,30900.0
2011-07-18 15:30:00,63.48,63.87,63.39,63.7,80000.0,62.7714,63.157,62.6824,62.9889,80000.0
2011-07-19 09:30:00,63.98,65.6,63.98,65.44,68500.0,63.2658,64.8677,63.2658,64.7095,68500.0
2011-07-19 10:00:00,65.47,65.9,65.17,65.33,43800.0,64.7391,65.1643,64.4425,64.6007,43800.0
2011-07-19 10:30:00,65.34,65.68,65.32,65.46,44200.0,64.6106,64.9468,64.5908,64.7293,44200.0
2011-07-19 11:00:00,65.41,65.96,65.37,65.89,35800.0,64.6798,65.2237,64.6403,65.1545,35800.0
2011-07-19 11:30:00,65.9,65.99,65.47,65.76,19800.0,65.1643,65.2533,64.7391,65.0259,19800.0
2011-07-19 12:00:00,65.79,65.88,65.15,65.35,25000.0,65.0556,65.1446,64.4227,64.6205,25000.0
2011-07-19 12:30:00,65.35,65.62,65.2,65.61,13800.0,64.6205,64.8875,64.4722,64.8776,13800.0
2011-07-19 13:00:00,65.6,65.67,65.43,65.62,18100.0,64.8677,64.9369,64.6996,64.8875,18100.0
2011-07-19 13:30:00,65.62,66.0,65.47,65.79,20200.0,64.8875,65.2632,64.7391,65.0556,20200.0
2011-07-19 14:00:00,65.83,66.13,65.7,65.96,25000.0,65.0951,65.3918,64.9666,65.2237,25000.0
2011-07-19 14:30:00,65.95,65.95,65.51,65.65,68800.0,65.2138,65.2138,64.7787,64.9171,68800.0
2011-07-19 15:00:00,65.64,65.99,65.56,65.79,45100.0,64.9072,65.2533,64.8281,65.0556,45100.0
2011-07-19 15:30:00,65.76,65.9,65.61,65.76,49100.0,65.0259,65.1643,64.8776,65.0259,49100.0
2011-07-20 09:30:00,66.36,66.43,65.4,65.51,46900.0,65.6192,65.6884,64.6699,64.7787,46900.0
2011-07-20 10:00:00,65.52,65.78,64.84,65.05,26800.0,64.7886,65.0457,64.1162,64.3238,26800.0
2011-07-20 10:30:00,65.07,65.31,64.69,64.92,30300.0,64.3436,64.5809,63.9679,64.1953,30300.0
2011-07-20 11:00:00,64.92,65.24,64.85,64.85,20500.0,64.1953,64.5117,64.1261,64.1261,20500.0
2011-07-20 11:30:00,64.84,64.97,64.73,64.79,24800.0,64.1162,64.2447,64.0074,64.0667,24800.0
2011-07-20 12:00:00,64.81,65.0,64.71,64.74,65100.0,64.0865,64.2744,63.9876,64.0173,65100.0
2011-07-20 12:30:00,64.7,65.37,64.64,65.07,70900.0,63.9777,64.6403,63.9184,64.3436,70900.0
2011-07-20 13:00:00,65.08,65.22,64.92,65.11,23500.0,64.3535,64.4919,64.1953,64.3832,23500.0
2011-07-20 13:30:00,65.07,65.21,64.93,64.99,32000.0,64.3436,64.482,64.2052,64.2645,32000.0
2011-07-20 14:00:00,64.98,65.55,64.97,65.43,64500.0,64.2546,64.8183,64.2447,64.6996,64500.0
2011-07-20 14:30:00,65.4,65.59,65.23,65.34,34400.0,64.6699,64.8578,64.5018,64.6106,34400.0
2011-07-20 15:00:00,65.33,65.43,65.0,65.03,63300.0,64.6007,64.6996,64.2744,64.3041,63300.0
2011-07-20 15:30:00,65.04,65.47,65.02,65.3,85500.0,64.3139,64.7391,64.2942,64.571,85500.0
2011-07-21 09:30:00,65.88,66.5,65.55,66.19,58900.0,65.1446,65.7576,64.8183,65.4511,58900.0
2011-07-21 10:00:00,66.11,67.14,65.91,66.87,75900.0,65.372,66.3905,65.1742,66.1235,75900.0
2011-07-21 10:30:00,66.92,66.92,66.4,66.64,25500.0,66.173,66.173,65.6588,65.8961,25500.0
2011-07-21 11:00:00,66.62,66.75,66.22,66.22,25100.0,65.8763,66.0049,65.4808,65.4808,25100.0
2011-07-21 11:30:00,66.24,66.4,65.62,65.65,53500.0,65.5005,65.6588,64.8875,64.9171,53500.0
2011-07-21 12:00:00,65.65,65.74,65.27,65.5,22000.0,64.9171,65.0061,64.5414,64.7688,22000.0
2011-07-21 12:30:00,65.47,66.26,65.42,66.05,30000.0,64.7391,65.5203,64.6897,65.3127,30000.0
2011-07-21 13:00:00,66.05,66.05,65.74,65.9,24300.0,65.3127,65.3127,65.0061,65.1643,24300.0
2011-07-21 13:30:00,65.91,66.03,65.67,66.02,28700.0,65.1742,65.2929,64.9369,65.283,28700.0
2011-07-21 14:00:00,66.02,66.12,65.87,66.01,21700.0,65.283,65.3819,65.1347,65.2731,21700.0
2011-07-21 14:30:00,65.94,66.06,65.88,65.99,30600.0,65.2039,65.3226,65.1446,65.2533,30600.0
2011-07-21 15:00:00,65.99,66.08,65.76,65.81,33500.0,65.2533,65.3423,65.0259,65.0753,33500.0
2011-07-21 15:30:00,65.78,65.79,65.53,65.73,48800.0,65.0457,65.0556,64.7985,64.9962,48800.0
2011-07-22 09:30:00,65.84,66.44,65.77,65.97,55300.0,65.105,65.6983,65.0358,65.2336,55300.0
2011-07-22 10:00:00,65.94,65.95,65.5,65.7,61400.0,65.2039,65.2138,64.7688,64.9666,61400.0
2011-07-22 10:30:00,65.63,65.99,65.63,65.89,53500.0,64.8974,65.2533,64.8974,65.1545,53500.0
2011-07-22 11:00:00,65.94,65.94,65.61,65.69,26000.0,65.2039,65.2039,64.8776,64.9567,26000.0
2011-07-22 11:30:00,65.73,65.9,65.62,65.78,26400.0,64.9962,65.1643,64.8875,65.0457,26400.0
2011-07-22 12:00:00,65.8,65.88,65.67,65.78,15000.0,65.0655,65.1446,64.9369,65.0457,15000.0
2011-07-22 12:30:00,65.84,65.91,65.7,65.8,25100.0,65.105,65.1742,64.9666,65.0655,25100.0
2011-07-22 13:00:00,65.82,65.85,65.65,65.72,63900.0,65.0852,65.1149,64.9171,64.9864,63900.0
2011-07-22 13:30:00,65.69,65.8,65.63,65.73,19600.0,64.9567,65.0655,64.8974,64.9962,19600.0
2011-07-22 14:00:00,65.72,65.95,65.7,65.92,30800.0,64.9864,65.2138,64.9666,65.1841,30800.0
2011-07-22 14:30:00,65.88,66.01,65.81,65.95,21200.0,65.1446,65.2731,65.0753,65.2138,21200.0
2011-07-22 15:00:00,65.99,66.16,65.95,66.01,26600.0,65.2533,65.4214,65.2138,65.2731,26600.0
2011-07-22 15:30:00,66.04,66.1,65.84,65.99,41900.0,65.3028,65.3621,65.105,65.2533,41900.0
2011-07-25 09:30:00,65.55,66.66,65.05,66.4,69300.0,64.8183,65.9159,64.3238,65.6588,69300.0
2011-07-25 10:00:00,66.43,66.56,66.02,66.06,49800.0,65.6884,65.817,65.283,65.3226,49800.0
2011-07-25 10:30:00,66.07,66.14,65.62,66.03,22600.0,65.3324,65.4017,64.8875,65.2929,22600.0
2011-07-25 11:00:00,66.08,66.12,65.86,66.0,44800.0,65.3423,65.3819,65.1248,65.2632,44800.0
2011-07-25 11:30:00,65.9,66.03,65.79,65.83,21000.0,65.1643,65.2929,65.0556,65.0951,21000.0
2011-07-25 12:00:00,65.82,65.85,65.75,65.78,14200.0,65.0852,65.1149,65.016,65.0457,14200.0
2011-07-25 12:30:00,65.79,66.07,65.78,66.05,23300.0,65.0556,65.3324,65.0457,65.3127,23300.0
2011-07-25 13:00:00,66.05,66.28,65.95,66.11,75600.0,65.3127,65.5401,65.2138,65.372,75600.0
2011-07-25 13:30:00,66.1,66.19,65.82,65.84,13600.0,65.3621,65.4511,65.0852,65.105,13600.0
2011-07-25 14:00:00,65.83,66.11,65.83,65.92,20200.0,65.0951,65.372,65.0951,65.1841,20200.0
2011-07-25 14:30:00,65.94,65.94,65.55,65.65,13000.0,65.2039,65.2039,64.8183,64.9171,13000.0
2011-07-25 15:00:00,65.62,65.62,65.25,65.35,30700.0,64.8875,64.8875,64.5216,64.6205,30700.0
2011-07-25 15:30:00,65.32,65.56,65.0,65.09,103900.0,64.5908,64.8281,64.2744,64.3634,103900.0
2011-07-26 09:30:00,65.05,65.96,65.05,65.27,46200.0,64.3238,65.2237,64.3238,64.5414,46200.0
2011-07-26 10:00:00,65.35,65.65,64.83,65.28,46500.0,64.6205,64.9171,64.1063,64.5513,46500.0
2011-07-26 10:30:00,65.19,65.36,64.9,64.96,34200.0,64.4623,64.6304,64.1755,64.2348,34200.0
2011-07-26 11:00:00,65.09,65.34,64.96,65.34,29600.0,64.3634,64.6106,64.2348,64.6106,29600.0
2011-07-26 11:30:00,65.35,65.35,64.85,65.11,12700.0,64.6205,64.6205,64.1261,64.3832,12700.0
2011-07-26 12:00:00,65.09,65.24,64.94,65.19,14700.0,64.3634,64.5117,64.2151,64.4623,14700.0
2011-07-26 12:30:00,65.16,65.19,64.86,65.0,16700.0,64.4326,64.4623,64.136,64.2744,16700.0
2011-07-26 13:00:00,65.06,65.13,64.73,64.81,16100.0,64.3337,64.4029,64.0074,64.0865,16100.0
2011-07-26 13:30:00,64.78,64.83,64.64,64.81,25900.0,64.0568,64.1063,63.9184,64.0865,25900.0
2011-07-26 14:00:00,64.81,65.43,64.79,65.23,30200.0,64.0865,64.6996,64.0667,64.5018,30200.0
2011-07-26 14:30:00,65.19,65.36,65.09,65.15,27300.0,64.4623,64.6304,64.3634,64.4227,27300.0
2011-07-26 15:00:00,65.14,65.35,65.04,65.09,37300.0,64.4128,64.6205,64.3139,64.3634,37300.0
2011-07-26 15:30:00,65.09,65.1,64.74,64.94,95100.0,64.3634,64.3733,64.0173,64.2151,95100.0
2011-07-27 09:30:00,64.65,64.66,62.68,63.05,78800.0,63.9283,63.9382,61.9803,62.3462,78800.0
2011-07-27 10:00:00,63.09,63.16,61.79,62.03,81300.0,62.3857,62.4549,61.1002,61.3375,81300.0
2011-07-27 10:30:00,62.04,62.62,61.8,62.62,73800.0,61.3474,61.921,61.1101,61.921,73800.0
2011-07-27 11:00:00,62.61,63.2,62.6,63.2,34800.0,61.9111,62.4945,61.9012,62.4945,34800.0
2011-07-27 11:30:00,63.2,63.28,62.63,62.69,27700.0,62.4945,62.5736,61.9308,61.9902,27700.0
2011-07-27 12:00:00,62.71,62.76,62.5,62.61,10000.0,62.01,62.0594,61.8023,61.9111,10000.0
2011-07-27 12:30:00,62.68,62.68,62.37,62.49,9600.0,61.9803,61.9803,61.6738,61.7924,9600.0
2011-07-27 13:00:00,62.45,62.61,62.35,62.42,14300.0,61.7529,61.9111,61.654,61.7232,14300.0
2011-07-27 13:30:00,62.38,62.54,62.38,62.46,13300.0,61.6836,61.8419,61.6836,61.7627,13300.0
2011-07-27 14:00:00,62.44,62.45,62.12,62.16,32500.0,61.743,61.7529,61.4265,61.4661,32500.0
2011-07-27 14:30:00,62.19,62.25,61.76,61.88,69200.0,61.4958,61.5551,61.0706,61.1892,69200.0
2011-07-27 15:00:00,61.91,62.02,61.77,62.02,67600.0,61.2189,61.3277,61.0804,61.3277,67600.0
2011-07-27 15:30:00,62.02,62.23,61.94,62.11,147800.0,61.3277,61.5353,61.2486,61.4167,147800.0
2011-07-28 09:30:00,62.48,63.34,62.0,62.91,82400.0,61.7825,62.6329,61.3079,62.2077,82400.0
2011-07-28 10:00:00,62.96,63.89,62.61,63.61,160100.0,62.2572,63.1768,61.9111,62.8999,160100.0
2011-07-28 10:30:00,63.6,63.71,63.43,63.68,42000.0,62.89,62.9988,62.7219,62.9691,42000.0
2011-07-28 11:00:00,63.65,63.71,63.54,63.66,59900.0,62.9395,62.9988,62.8307,62.9494,59900.0
2011-07-28 11:30:00,63.63,63.72,63.5,63.6,40800.0,62.9197,63.0087,62.7911,62.89,40800.0
2011-07-28 12:00:00,63.65,63.79,63.53,63.77,20300.0,62.9395,63.0779,62.8208,63.0581,20300.0
2011-07-28 12:30:00,63.77,63.91,63.59,63.6,39000.0,63.0581,63.1966,62.8801,62.89,39000.0
2011-07-28 13:00:00,63.6,63.65,63.2,63.41,43800.0,62.89,62.9395,62.4945,62.7021,43800.0
2011-07-28 13:30:00,63.43,63.6,63.37,63.49,47400.0,62.7219,62.89,62.6626,62.7812,47400.0
2011-07-28 14:00:00,63.48,63.5,63.13,63.19,45700.0,62.7714,62.7911,62.4253,62.4846,45700.0
2011-07-28 14:30:00,63.26,63.43,62.8,62.91,142000.0,62.5538,62.7219,62.099,62.2077,142000.0
2011-07-28 15:00:00,62.87,63.03,62.74,62.95,58200.0,62.1682,62.3264,62.0396,62.2473,58200.0
2011-07-28 15:30:00,62.94,63.02,62.63,62.82,173400.0,62.2374,62.3165,61.9308,62.1187,173400.0
2011-07-29 09:30:00,61.8,62.19,60.78,61.99,149100.0,61.1101,61.4958,60.1015,61.298,149100.0
2011-07-29 10:00:00,62.07,62.29,61.67,62.27,44100.0,61.3771,61.5946,60.9816,61.5749,44100.0
2011-07-29 10:30:00,62.27,63.2,62.03,63.14,34000.0,61.5749,62.4945,61.3375,62.4352,34000.0
2011-07-29 11:00:00,63.11,63.28,62.72,62.72,44600.0,62.4055,62.5736,62.0198,62.0198,44600.0
2011-07-29 11:30:00,62.71,62.78,62.37,62.4,19900.0,62.01,62.0792,61.6738,61.7034,19900.0
2011-07-29 12:00:00,62.39,62.43,62.2,62.3,11000.0,61.6935,61.7331,61.5056,61.6045,11000.0
2011-07-29 12:30:00,62.41,62.7,62.25,62.29,43200.0,61.7133,62.0001,61.5551,61.5946,43200.0
2011-07-29 13:00:00,62.3,62.79,62.22,62.7,51200.0,61.6045,62.0891,61.5254,62.0001,51200.0
2011-07-29 13:30:00,62.63,63.19,62.52,63.17,22300.0,61.9308,62.4846,61.8221,62.4648,22300.0
2011-07-29 14:00:00,63.22,63.44,63.07,63.38,30700.0,62.5143,62.7318,62.3659,62.6725,30700.0
2011-07-29 14:30:00,63.35,63.48,63.18,63.25,29200.0,62.6428,62.7714,62.4747,62.5439,29200.0
2011-07-29 15:00:00,63.24,63.33,62.73,62.87,29400.0,62.534,62.623,62.0297,62.1682,29400.0
2011-07-29 15:30:00,62.87,63.14,62.75,63.02,89500.0,62.1682,62.4352,62.0495,62.3165,89500.0
2011-08-01 09:30:00,64.62,65.75,64.01,64.49,103600.0,63.8986,65.016,63.2954,63.7701,103600.0
2011-08-01 10:00:00,64.42,64.42,63.33,64.13,63200.0,63.7009,63.7009,62.623,63.4141,63200.0
2011-08-01 10:30:00,64.09,64.21,63.7,63.7,30000.0,63.3746,63.4932,62.9889,62.9889,30000.0
2011-08-01 11:00:00,63.71,63.71,63.04,63.45,44600.0,62.9988,62.9988,62.3363,62.7417,44600.0
2011-08-01 11:30:00,63.45,63.48,62.66,62.72,27400.0,62.7417,62.7714,61.9605,62.0198,27400.0
2011-08-01 12:00:00,62.72,62.89,62.61,62.79,44100.0,62.0198,62.1879,61.9111,62.0891,44100.0
2011-08-01 12:30:00,62.74,63.07,62.74,62.99,12900.0,62.0396,62.3659,62.0396,62.2868,12900.0
2011-08-01 13:00:00,63.01,63.1,62.67,62.98,19800.0,62.3066,62.3956,61.9704,62.2769,19800.0
2011-08-01 13:30:00,62.91,63.03,62.61,62.78,23000.0,62.2077,62.3264,61.9111,62.0792,23000.0
2011-08-01 14:00:00,62.69,62.74,62.36,62.5,14500.0,61.9902,62.0396,61.6639,61.8023,14500.0
2011-08-01 14:30:00,62.49,62.98,62.42,62.85,23200.0,61.7924,62.2769,61.7232,62.1484,23200.0
2011-08-01 15:00:00,62.84,63.16,62.83,63.03,41900.0,62.1385,62.4549,62.1286,62.3264,41900.0
2011-08-01 15:30:00,63.05,63.33,62.84,63.16,70700.0,62.3462,62.623,62.1385,62.4549,70700.0
2011-08-02 09:30:00,62.75,63.89,62.64,63.55,34800.0,62.0495,63.1768,61.9407,62.8406,34800.0
2011-08-02 10:00:00,63.68,63.89,63.46,63.67,33900.0,62.9691,63.1768,62.7516,62.9592,33900.0
2011-08-02 10:30:00,63.63,63.64,63.17,63.26,55400.0,62.9197,62.9296,62.4648,62.5538,55400.0
2011-08-02 11:00:00,63.27,63.39,62.86,62.95,63400.0,62.5637,62.6824,62.1583,62.2473,63400.0
2011-08-02 11:30:00,62.93,62.93,62.44,62.57,20400.0,62.2275,62.2275,61.743,61.8715,20400.0
2011-08-02 12:00:00,62.49,62.53,62.13,62.52,16300.0,61.7924,61.832,61.4364,61.8221,16300.0
2011-08-02 12:30:00,62.52,62.63,62.0,62.13,24300.0,61.8221,61.9308,61.3079,61.4364,24300.0
2011-08-02 13:00:00,62.17,62.58,61.91,62.41,26400.0,61.476,61.8814,61.2189,61.7133,26400.0
2011-08-02 13:30:00,62.42,62.52,62.13,62.19,67500.0,61.7232,61.8221,61.4364,61.4958,67500.0
2011-08-02 14:00:00,62.17,62.43,62.11,62.4,28400.0,61.476,61.7331,61.4167,61.7034,28400.0
2011-08-02 14:30:00,62.42,62.42,61.91,62.23,73000.0,61.7232,61.7232,61.2189,61.5353,73000.0
2011-08-02 15:00:00,62.23,62.35,61.71,61.78,59400.0,61.5353,61.654,61.0211,61.0903,59400.0
2011-08-02 15:30:00,61.77,61.95,61.34,61.46,127900.0,61.0804,61.2584,60.6552,60.7739,127900.0
2011-08-03 09:30:00,61.31,62.37,61.26,61.92,53300.0,60.6256,61.6738,60.5761,61.2288,53300.0
2011-08-03 10:00:00,61.8,62.72,60.76,60.96,76800.0,61.1101,62.0198,60.0817,60.2795,76800.0
2011-08-03 10:30:00,61.03,61.03,58.59,59.35,218100.0,60.3487,60.3487,57.9359,58.6875,218100.0
2011-08-03 11:00:00,59.34,59.9,59.01,59.62,102900.0,58.6776,59.2313,58.3513,58.9544,102900.0
2011-08-03 11:30:00,59.63,60.57,59.63,60.45,36600.0,58.9643,59.8938,58.9643,59.7752,36600.0
2011-08-03 12:00:00,60.45,60.45,59.84,59.89,72200.0,59.7752,59.7752,59.172,59.2214,72200.0
2011-08-03 12:30:00,59.89,60.17,59.71,59.97,48100.0,59.2214,59.4983,59.0434,59.3005,48100.0
2011-08-03 13:00:00,59.94,60.05,59.7,60.02,48900.0,59.2709,59.3796,59.0336,59.35,48900.0
2011-08-03 13:30:00,60.02,60.61,59.95,60.49,36300.0,59.35,59.9334,59.2808,59.8147,36300.0
2011-08-03 14:00:00,60.72,61.0,60.47,60.8,39900.0,60.0422,60.319,59.795,60.1213,39900.0
2011-08-03 14:30:00,60.83,61.22,60.79,61.18,24700.0,60.1509,60.5366,60.1114,60.497,24700.0
2011-08-03 15:00:00,61.2,61.78,61.05,61.71,31500.0,60.5168,61.0903,60.3685,61.0211,31500.0
2011-08-03 15:30:00,61.67,62.24,61.5,62.04,79600.0,60.9816,61.5452,60.8135,61.3474,79600.0
2011-08-04 09:30:00,61.1,61.99,60.09,60.18,57900.0,60.4179,61.298,59.4192,59.5082,57900.0
2011-08-04 10:00:00,60.23,60.62,59.66,59.91,107100.0,59.5576,59.9433,58.994,59.2412,107100.0
2011-08-04 10:30:00,59.92,60.22,59.05,59.28,26600.0,59.2511,59.5478,58.3908,58.6182,26600.0
2011-08-04 11:00:00,59.26,59.63,58.88,59.07,36100.0,58.5985,58.9643,58.2227,58.4106,36100.0
2011-08-04 11:30:00,59.12,59.22,58.07,58.61,45500.0,58.46,58.5589,57.4218,57.9557,45500.0
2011-08-04 12:00:00,58.63,59.28,58.5,59.26,28500.0,57.9755,58.6182,57.847,58.5985,28500.0
2011-08-04 12:30:00,59.3,59.8,59.3,59.58,25900.0,58.638,59.1324,58.638,58.9149,25900.0
2011-08-04 13:00:00,59.54,59.7,59.24,59.42,15000.0,58.8753,59.0336,58.5787,58.7567,15000.0
2011-08-04 13:30:00,59.38,59.38,58.73,58.82,26600.0,58.7171,58.7171,58.0744,58.1634,26600.0
2011-08-04 14:00:00,58.86,58.9,57.75,58.04,54200.0,58.2029,58.2425,57.1053,57.3921,54200.0
2011-08-04 14:30:00,58.01,58.82,57.93,58.58,57100.0,57.3624,58.1634,57.2833,57.9261,57100.0
2011-08-04 15:00:00,58.56,58.82,57.9,57.96,82100.0,57.9063,58.1634,57.2537,57.313,82100.0
2011-08-04 15:30:00,57.96,58.01,57.05,57.07,145000.0,57.313,57.3624,56.4131,56.4329,145000.0
2011-08-05 09:30:00,55.48,56.7,52.41,52.45,320200.0,54.8607,56.067,51.8249,51.8645,320200.0
2011-08-05 10:00:00,52.52,56.55,52.44,56.35,158700.0,51.9337,55.9187,51.8546,55.721,158700.0
2011-08-05 10:30:00,56.33,56.44,55.72,56.34,136300.0,55.7012,55.8099,55.098,55.7111,136300.0
2011-08-05 11:00:00,56.18,56.21,55.11,55.58,68400.0,55.5529,55.5825,54.4948,54.9595,68400.0
2011-08-05 11:30:00,55.64,56.19,54.53,54.66,100000.0,55.0189,55.5627,53.9213,54.0498,100000.0
2011-08-05 12:00:00,54.54,55.66,54.23,55.35,48200.0,53.9312,55.0387,53.6246,54.7321,48200.0
2011-08-05 12:30:00,55.35,57.05,55.23,56.89,44900.0,54.7321,56.4131,54.6135,56.2549,44900.0
2011-08-05 13:00:00,56.98,57.27,56.24,57.15,37400.0,56.3439,56.6307,55.6122,56.512,37400.0
2011-08-05 13:30:00,57.19,57.35,56.48,56.67,55100.0,56.5516,56.7098,55.8495,56.0374,55100.0
2011-08-05 14:00:00,56.64,56.79,55.94,56.5,59800.0,56.0077,56.156,55.3155,55.8693,59800.0
2011-08-05 14:30:00,56.48,56.68,55.78,56.03,95800.0,55.8495,56.0473,55.1573,55.4045,95800.0
2011-08-05 15:00:00,56.05,56.18,55.42,55.64,91900.0,55.4243,55.5529,54.8013,55.0189,91900.0
2011-08-05 15:30:00,55.66,56.7,55.66,56.38,99000.0,55.0387,56.067,55.0387,55.7506,99000.0
2011-08-08 09:30:00,52.56,52.72,50.01,51.17,437500.0,51.9733,52.1315,49.4517,50.5988,437500.0
2011-08-08 10:00:00,51.24,53.16,51.18,52.71,281100.0,50.668,52.5666,50.6087,52.1216,281100.0
2011-08-08 10:30:00,52.7,53.01,52.16,52.62,145100.0,52.1117,52.4182,51.5777,52.0326,145100.0
2011-08-08 11:00:00,52.45,53.0,52.26,53.0,66000.0,51.8645,52.4084,51.6766,52.4084,66000.0
2011-08-08 11:30:00,52.93,52.93,51.94,52.27,27100.0,52.3391,52.3391,51.3602,51.6865,27100.0
2011-08-08 12:00:00,52.32,52.4,51.48,51.55,39600.0,51.7359,51.815,50.9053,50.9745,39600.0
2011-08-08 12:30:00,51.55,52.17,51.49,51.56,85400.0,50.9745,51.5876,50.9152,50.9844,85400.0
2011-08-08 13:00:00,51.55,51.75,51.01,51.47,34100.0,50.9745,51.1723,50.4406,50.8954,34100.0
2011-08-08 13:30:00,51.44,51.44,50.03,50.08,75300.0,50.8658,50.8658,49.4715,49.5209,75300.0
2011-08-08 14:00:00,50.08,50.42,48.99,49.41,115400.0,49.5209,49.8572,48.4431,48.8584,115400.0
2011-08-08 14:30:00,49.4,50.77,49.34,49.76,126400.0,48.8485,50.2032,48.7892,49.2045,126400.0
2011-08-08 15:00:00,49.9,52.01,49.77,51.37,122000.0,49.343,51.4294,49.2144,50.7965,122000.0
2011-08-08 15:30:00,51.34,51.41,50.03,50.5,136900.0,50.7669,50.8361,49.4715,49.9363,136900.0
2011-08-09 09:30:00,50.17,51.77,49.51,51.0,131200.0,49.6099,51.1921,48.9573,50.4307,131200.0
2011-08-09 10:00:00,50.99,52.53,50.85,52.49,152600.0,50.4208,51.9436,50.2824,51.904,152600.0
2011-08-09 10:30:00,52.48,53.24,52.31,53.24,71700.0,51.8942,52.6457,51.7261,52.6457,71700.0
2011-08-09 11:00:00,53.18,53.47,52.65,53.31,95300.0,52.5863,52.8731,52.0623,52.7149,95300.0
2011-08-09 11:30:00,53.31,53.67,53.16,53.53,39000.0,52.7149,53.0709,52.5666,52.9324,39000.0
2011-08-09 12:00:00,53.56,53.85,53.51,53.84,68800.0,52.9621,53.2489,52.9127,53.239,68800.0
2011-08-09 12:30:00,53.8,54.17,53.64,53.64,46200.0,53.1994,53.5653,53.0412,53.0412,46200.0
2011-08-09 13:00:00,53.67,54.0,53.47,53.78,30900.0,53.0709,53.3972,52.8731,53.1796,30900.0
2011-08-09 13:30:00,53.78,53.78,52.94,53.29,38800.0,53.1796,53.1796,52.349,52.6951,38800.0
2011-08-09 14:00:00,53.29,53.83,52.06,52.87,65900.0,52.6951,53.2291,51.4788,52.2798,65900.0
2011-08-09 14:30:00,52.9,53.05,51.09,52.55,91100.0,52.3095,52.4578,50.5197,51.9634,91100.0
2011-08-09 15:00:00,52.42,53.81,52.2,53.69,57000.0,51.8348,53.2093,51.6173,53.0906,57000.0
2011-08-09 15:30:00,53.69,55.51,53.34,55.48,111900.0,53.0906,54.8903,52.7446,54.8607,111900.0
2011-08-10 09:30:00,53.91,54.49,52.67,53.83,57600.0,53.3082,53.8817,52.082,53.2291,57600.0
2011-08-10 10:00:00,53.84,54.18,53.1,53.54,33500.0,53.239,53.5752,52.5072,52.9423,33500.0
2011-08-10 10:30:00,53.59,54.87,53.31,54.44,42500.0,52.9918,54.2575,52.7149,53.8323,42500.0
2011-08-10 11:00:00,54.44,54.95,53.88,54.15,48300.0,53.8323,54.3366,53.2785,53.5455,48300.0
2011-08-10 11:30:00,54.13,54.5,53.82,54.32,49400.0,53.5257,53.8916,53.2192,53.7136,49400.0
2011-08-10 12:00:00,54.22,54.5,53.95,53.95,29800.0,53.6147,53.8916,53.3477,53.3477,29800.0
2011-08-10 12:30:00,53.81,54.51,53.4,54.31,28200.0,53.2093,53.9015,52.8039,53.7037,28200.0
2011-08-10 13:00:00,54.28,54.46,53.83,54.24,13100.0,53.6741,53.8521,53.2291,53.6345,13100.0
2011-08-10 13:30:00,54.18,55.0,54.12,54.87,22200.0,53.5752,54.386,53.5158,54.2575,22200.0
2011-08-10 14:00:00,54.84,55.64,54.77,55.26,51900.0,54.2278,55.0189,54.1586,54.6431,51900.0
2011-08-10 14:30:00,55.23,55.41,54.38,54.62,39200.0,54.6135,54.7914,53.7729,54.0103,39200.0
2011-08-10 15:00:00,54.36,54.75,53.88,53.91,60000.0,53.7532,54.1388,53.2785,53.3082,60000.0
2011-08-10 15:30:00,53.87,54.09,53.03,53.06,88100.0,53.2686,53.4862,52.438,52.4677,88100.0
2011-08-11 09:30:00,53.34,54.47,53.13,54.18,50200.0,52.7446,53.8619,52.5369,53.5752,50200.0
2011-08-11 10:00:00,54.12,55.27,53.94,54.78,39600.0,53.5158,54.653,53.3379,54.1685,39600.0
2011-08-11 10:30:00,54.93,56.2,54.9,55.57,37900.0,54.3168,55.5726,54.2871,54.9497,37900.0
2011-08-11 11:00:00,55.61,55.71,55.01,55.1,62700.0,54.9892,55.0881,54.3959,54.4849,62700.0
2011-08-11 11:30:00,55.25,55.59,54.93,55.07,38600.0,54.6332,54.9694,54.3168,54.4552,38600.0
2011-08-11 12:00:00,55.05,55.18,54.7,54.79,23400.0,54.4355,54.564,54.0894,54.1784,23400.0
2011-08-11 12:30:00,54.99,55.64,54.76,55.51,24800.0,54.3761,55.0189,54.1487,54.8903,24800.0
2011-08-11 13:00:00,55.48,55.52,55.01,55.35,48500.0,54.8607,54.9002,54.3959,54.7321,48500.0
2011-08-11 13:30:00,55.38,55.81,55.2,55.75,41000.0,54.7618,55.187,54.5838,55.1277,41000.0
2011-08-11 14:00:00,55.74,56.46,55.67,56.33,27000.0,55.1178,55.8297,55.0485,55.7012,27000.0
2011-08-11 14:30:00,56.38,56.79,56.17,56.67,90200.0,55.7506,56.156,55.543,56.0374,90200.0
2011-08-11 15:00:00,56.67,57.23,56.6,57.15,91200.0,56.0374,56.5911,55.9682,56.512,91200.0
2011-08-11 15:30:00,57.18,57.93,57.04,57.16,227800.0,56.5417,57.2833,56.4033,56.5219,227800.0
2011-08-12 09:30:00,59.84,59.98,57.35,58.24,258300.0,59.172,59.3104,56.7098,57.5899,258300.0
2011-08-12 10:00:00,58.07,59.15,57.46,58.83,81700.0,57.4218,58.4897,56.8186,58.1733,81700.0
2011-08-12 10:30:00,58.8,59.41,58.65,59.34,40700.0,58.1436,58.7468,57.9953,58.6776,40700.0
2011-08-12 11:00:00,59.27,59.27,58.38,58.4,97600.0,58.6084,58.6084,57.7283,57.7481,97600.0
2011-08-12 11:30:00,58.48,59.09,58.39,59.08,69500.0,57.8272,58.4304,57.7382,58.4205,69500.0
2011-08-12 12:00:00,59.17,59.39,58.64,58.85,89200.0,58.5095,58.727,57.9854,58.193,89200.0
2011-08-12 12:30:00,58.88,59.1,58.4,58.92,21200.0,58.2227,58.4403,57.7481,58.2623,21200.0
2011-08-12 13:00:00,59.04,59.57,58.73,59.56,30900.0,58.3809,58.905,58.0744,58.8951,30900.0
2011-08-12 13:30:00,59.57,60.36,59.48,60.36,73300.0,58.905,59.6862,58.816,59.6862,73300.0
2011-08-12 14:00:00,60.38,60.57,59.41,59.52,52100.0,59.706,59.8938,58.7468,58.8556,52100.0
2011-08-12 14:30:00,59.57,59.7,59.0,59.58,55600.0,58.905,59.0336,58.3414,58.9149,55600.0
2011-08-12 15:00:00,59.55,59.91,59.47,59.59,46800.0,58.8852,59.2412,58.8061,58.9248,46800.0
2011-08-12 15:30:00,59.58,59.59,59.15,59.4,129800.0,58.9149,58.9248,58.4897,58.7369,129800.0
2011-08-15 09:30:00,58.8,60.94,58.8,58.9,85600.0,58.1436,60.2597,58.1436,58.2425,85600.0
2011-08-15 10:00:00,58.9,59.29,58.72,58.99,75100.0,58.2425,58.6281,58.0645,58.3315,75100.0
2011-08-15 10:30:00,58.93,58.96,57.83,57.87,64800.0,58.2722,58.3018,57.1844,57.224,64800.0
2011-08-15 11:00:00,57.87,57.94,56.64,57.08,72600.0,57.224,57.2932,56.0077,56.4428,72600.0
2011-08-15 11:30:00,57.01,57.11,56.7,56.83,42800.0,56.3736,56.4725,56.067,56.1956,42800.0
2011-08-15 12:00:00,56.75,57.0,56.74,57.0,21600.0,56.1165,56.3637,56.1066,56.3637,21600.0
2011-08-15 12:30:00,56.96,57.3,56.85,57.23,57800.0,56.3241,56.6603,56.2154,56.5911,57800.0
2011-08-15 13:00:00,57.22,57.41,56.68,57.34,58400.0,56.5812,56.7691,56.0473,56.6999,58400.0
2011-08-15 13:30:00,57.36,57.52,56.93,57.19,49700.0,56.7197,56.8779,56.2945,56.5516,49700.0
2011-08-15 14:00:00,57.18,57.43,57.1,57.43,37100.0,56.5417,56.7889,56.4626,56.7889,37100.0
2011-08-15 14:30:00,57.44,57.46,57.21,57.29,81900.0,56.7988,56.8186,56.5714,56.6505,81900.0
2011-08-15 15:00:00,57.27,57.47,57.12,57.22,74200.0,56.6307,56.8285,56.4824,56.5812,74200.0
2011-08-15 15:30:00,57.22,57.78,57.2,57.68,110300.0,56.5812,57.135,56.5615,57.0361,110300.0
2011-08-16 09:30:00,57.7,57.71,56.41,56.91,43100.0,57.0559,57.0658,55.7803,56.2747,43100.0
2011-08-16 10:00:00,56.9,57.44,56.74,57.33,21000.0,56.2648,56.7988,56.1066,56.69,21000.0
2011-08-16 10:30:00,57.33,57.35,56.88,57.08,94200.0,56.69,56.7098,56.245,56.4428,94200.0
2011-08-16 11:00:00,57.09,57.09,56.49,56.79,37000.0,56.4527,56.4527,55.8594,56.156,37000.0
2011-08-16 11:30:00,56.72,57.0,56.47,56.6,15300.0,56.0868,56.3637,55.8396,55.9682,15300.0
2011-08-16 12:00:00,56.65,56.94,55.89,55.9,35800.0,56.0176,56.3044,55.2661,55.276,35800.0
2011-08-16 12:30:00,55.9,56.1,55.63,55.89,41900.0,55.276,55.4737,55.009,55.2661,41900.0
2011-08-16 13:00:00,55.91,55.94,55.41,55.53,27700.0,55.2859,55.3155,54.7914,54.9101,27700.0
2011-08-16 13:30:00,55.53,55.9,55.36,55.59,39100.0,54.9101,55.276,54.742,54.9694,39100.0
2011-08-16 14:00:00,55.6,56.0,55.6,55.81,83300.0,54.9793,55.3749,54.9793,55.187,83300.0
2011-08-16 14:30:00,55.79,56.0,55.65,55.73,45700.0,55.1672,55.3749,55.0288,55.1079,45700.0
2011-08-16 15:00:00,55.69,56.14,55.69,56.14,138800.0,55.0683,55.5133,55.0683,55.5133,138800.0
2011-08-16 15:30:00,56.15,56.18,55.43,55.55,221400.0,55.5232,55.5529,54.8112,54.9299,221400.0
2011-08-17 09:30:00,55.66,56.37,55.21,56.03,39600.0,55.0387,55.7407,54.5937,55.4045,39600.0
2011-08-17 10:00:00,56.02,56.08,55.38,55.69,33600.0,55.3946,55.454,54.7618,55.0683,33600.0
2011-08-17 10:30:00,55.7,56.01,55.36,55.38,38500.0,55.0782,55.3847,54.742,54.7618,38500.0
2011-08-17 11:00:00,55.35,55.53,54.52,54.66,45700.0,54.7321,54.9101,53.9114,54.0498,45700.0
2011-08-17 11:30:00,54.6,54.91,53.29,53.51,62300.0,53.9905,54.297,52.6951,52.9127,62300.0
2011-08-17 12:00:00,53.48,53.72,53.28,53.71,46500.0,52.883,53.1203,52.6852,53.1104,46500.0
2011-08-17 12:30:00,53.75,54.11,53.34,53.42,44600.0,53.15,53.506,52.7446,52.8237,44600.0
2011-08-17 13:00:00,53.41,53.56,53.08,53.19,31700.0,52.8138,52.9621,52.4875,52.5962,31700.0
2011-08-17 13:30:00,53.22,53.28,52.61,52.93,93000.0,52.6259,52.6852,52.0227,52.3391,93000.0
2011-08-17 14:00:00,52.96,53.23,52.69,52.75,89300.0,52.3688,52.6358,52.1018,52.1611,89300.0
2011-08-17 14:30:00,52.89,52.96,52.37,52.7,93300.0,52.2996,52.3688,51.7854,52.1117,93300.0
2011-08-17 15:00:00,52.71,53.24,52.66,53.24,135400.0,52.1216,52.6457,52.0721,52.6457,135400.0
2011-08-17 15:30:00,53.24,53.48,53.1,53.37,178700.0,52.6457,52.883,52.5072,52.7742,178700.0
2011-08-18 09:30:00,51.61,51.67,50.64,51.0,108200.0,51.0339,51.0932,50.0747,50.4307,108200.0
2011-08-18 10:00:00,50.97,51.14,50.58,50.83,173000.0,50.401,50.5691,50.0154,50.2626,173000.0
2011-08-18 10:30:00,50.85,50.88,50.27,50.45,74900.0,50.2824,50.312,49.7088,49.8868,74900.0
2011-08-18 11:00:00,50.5,50.86,50.4,50.62,66900.0,49.9363,50.2922,49.8374,50.0549,66900.0
2011-08-18 11:30:00,50.8,51.06,50.56,50.97,65400.0,50.2329,50.49,49.9956,50.401,65400.0
2011-08-18 12:00:00,51.01,51.04,50.6,50.73,18800.0,50.4406,50.4702,50.0351,50.1637,18800.0
2011-08-18 12:30:00,50.77,50.79,50.28,50.3,17200.0,50.2032,50.223,49.7187,49.7385,17200.0
2011-08-18 13:00:00,50.31,50.31,49.93,49.94,76900.0,49.7484,49.7484,49.3726,49.3825,76900.0
2011-08-18 13:30:00,49.96,50.25,49.65,49.72,73700.0,49.4023,49.689,49.0957,49.165,73700.0
2011-08-18 14:00:00,49.76,50.12,49.75,50.04,53500.0,49.2045,49.5605,49.1946,49.4814,53500.0
2011-08-18 14:30:00,50.04,50.25,49.66,49.85,70600.0,49.4814,49.689,49.1056,49.2935,70600.0
2011-08-18 15:00:00,49.86,50.14,49.65,50.07,74400.0,49.3034,49.5803,49.0957,49.5111,74400.0
2011-08-18 15:30:00,50.07,50.15,49.5,50.11,116700.0,49.5111,49.5902,48.9474,49.5506,116700.0
2011-08-19 09:30:00,49.09,51.05,48.67,50.64,91600.0,48.542,50.4801,48.1267,50.0747,91600.0
2011-08-19 10:00:00,50.73,52.18,50.63,51.83,113100.0,50.1637,51.5975,50.0648,51.2514,113100.0
2011-08-19 10:30:00,51.79,52.41,51.25,51.3,94000.0,51.2119,51.8249,50.6779,50.7273,94000.0
2011-08-19 11:00:00,51.25,51.5,50.79,51.02,64400.0,50.6779,50.9251,50.223,50.4505,64400.0
2011-08-19 11:30:00,51.01,51.44,50.95,51.44,56000.0,50.4406,50.8658,50.3812,50.8658,56000.0
2011-08-19 12:00:00,51.47,51.47,50.96,51.05,31100.0,50.8954,50.8954,50.3911,50.4801,31100.0
2011-08-19 12:30:00,51.04,51.35,50.94,51.2,53100.0,50.4702,50.7768,50.3713,50.6284,53100.0
2011-08-19 13:00:00,51.18,51.34,50.79,51.11,123300.0,50.6087,50.7669,50.223,50.5394,123300.0
2011-08-19 13:30:00,51.1,51.14,50.76,50.88,51700.0,50.5296,50.5691,50.1934,50.312,51700.0
2011-08-19 14:00:00,50.88,51.04,50.34,50.52,31900.0,50.312,50.4702,49.778,49.956,31900.0
2011-08-19 14:30:00,50.5,50.57,50.01,50.24,49800.0,49.9363,50.0055,49.4517,49.6792,49800.0
2011-08-19 15:00:00,50.22,50.25,49.49,49.96,89800.0,49.6594,49.689,48.9375,49.4023,89800.0
2011-08-19 15:30:00,49.94,49.94,49.47,49.64,235400.0,49.3825,49.3825,48.9178,49.0859,235400.0
2011-08-22 09:30:00,49.67,50.31,48.44,48.91,138200.0,49.1155,49.7484,47.8993,48.364,138200.0
2011-08-22 10:00:00,48.91,49.91,48.72,49.91,71400.0,48.364,49.3528,48.1761,49.3528,71400.0
2011-08-22 10:30:00,49.92,50.23,49.45,49.55,57600.0,49.3627,49.6693,48.898,48.9969,57600.0
2011-08-22 11:00:00,49.53,49.7,48.95,49.28,78200.0,48.9771,49.1452,48.4036,48.7299,78200.0
2011-08-22 11:30:00,49.29,49.45,48.75,48.96,73300.0,48.7398,48.898,48.2058,48.4134,73300.0
2011-08-22 12:00:00,48.97,49.78,48.92,49.47,30900.0,48.4233,49.2243,48.3739,48.9178,30900.0
2011-08-22 12:30:00,49.5,50.27,49.3,50.23,42900.0,48.9474,49.7088,48.7497,49.6693,42900.0
2011-08-22 13:00:00,50.28,50.5,49.95,50.03,50800.0,49.7187,49.9363,49.3924,49.4715,50800.0
2011-08-22 13:30:00,50.07,50.31,49.66,49.93,47200.0,49.5111,49.7484,49.1056,49.3726,47200.0
2011-08-22 14:00:00,49.99,50.34,49.8,49.83,48500.0,49.432,49.778,49.2441,49.2737,48500.0
2011-08-22 14:30:00,49.8,49.82,49.09,49.13,81300.0,49.2441,49.2638,48.542,48.5816,81300.0
2011-08-22 15:00:00,49.16,49.34,48.93,48.97,125700.0,48.6112,48.7892,48.3838,48.4233,125700.0
2011-08-22 15:30:00,48.98,49.36,48.7,48.89,205200.0,48.4332,48.809,48.1564,48.3442,205200.0
2011-08-23 09:30:00,48.94,49.65,48.28,48.53,96800.0,48.3937,49.0957,47.741,47.9882,96800.0
2011-08-23 10:00:00,48.63,49.7,48.63,49.7,104500.0,48.0871,49.1452,48.0871,49.1452,104500.0
2011-08-23 10:30:00,49.7,50.39,49.56,49.8,117300.0,49.1452,49.8275,49.0068,49.2441,117300.0
2011-08-23 11:00:00,49.84,50.15,49.67,50.11,63500.0,49.2836,49.5902,49.1155,49.5506,63500.0
2011-08-23 11:30:00,50.11,51.3,50.09,51.24,76700.0,49.5506,50.7273,49.5308,50.668,76700.0
2011-08-23 12:00:00,51.22,51.41,51.06,51.16,44900.0,50.6482,50.8361,50.49,50.5889,44900.0
2011-08-23 12:30:00,51.18,51.78,51.1,51.68,45300.0,50.6087,51.202,50.5296,51.1031,45300.0
2011-08-23 13:00:00,51.69,52.2,51.66,52.04,48100.0,51.113,51.6173,51.0833,51.4591,48100.0
2011-08-23 13:30:00,52.04,52.29,51.85,52.05,57000.0,51.4591,51.7063,51.2712,51.469,57000.0
2011-08-23 14:00:00,52.05,52.24,51.78,52.22,60800.0,51.469,51.6568,51.202,51.6371,60800.0
2011-08-23 14:30:00,52.25,52.54,52.13,52.38,62100.0,51.6667,51.9535,51.5481,51.7953,62100.0
2011-08-23 15:00:00,52.38,52.76,52.19,52.25,73400.0,51.7953,52.171,51.6074,51.6667,73400.0
2011-08-23 15:30:00,52.26,52.79,52.25,52.69,108600.0,51.6766,52.2007,51.6667,52.1018,108600.0
2011-08-24 09:30:00,52.68,53.85,52.0,53.82,39100.0,52.0919,53.2489,51.4195,53.2192,39100.0
2011-08-24 10:00:00,53.83,54.51,53.4,53.46,61100.0,53.2291,53.9015,52.8039,52.8632,61100.0
2011-08-24 10:30:00,53.46,53.71,53.23,53.25,63100.0,52.8632,53.1104,52.6358,52.6556,63100.0
2011-08-24 11:00:00,53.23,53.73,53.11,53.54,92900.0,52.6358,53.1302,52.5171,52.9423,92900.0
2011-08-24 11:30:00,53.5,53.52,53.06,53.16,82600.0,52.9028,52.9225,52.4677,52.5666,82600.0
2011-08-24 12:00:00,53.15,53.29,52.93,53.16,30100.0,52.5567,52.6951,52.3391,52.5666,30100.0
2011-08-24 12:30:00,53.14,53.39,53.0,53.32,19000.0,52.5468,52.794,52.4084,52.7248,19000.0
2011-08-24 13:00:00,53.32,53.72,53.11,53.61,20800.0,52.7248,53.1203,52.5171,53.0115,20800.0
2011-08-24 13:30:00,53.58,54.15,53.4,53.86,100100.0,52.9819,53.5455,52.8039,53.2587,100100.0
2011-08-24 14:00:00,53.93,53.94,53.33,53.36,19400.0,53.328,53.3379,52.7347,52.7643,19400.0
2011-08-24 14:30:00,53.42,53.79,53.36,53.76,37700.0,52.8237,53.1895,52.7643,53.1599,37700.0
2011-08-24 15:00:00,53.81,54.07,53.65,53.88,54500.0,53.2093,53.4664,53.0511,53.2785,54500.0
2011-08-24 15:30:00,53.85,54.36,53.85,54.24,85100.0,53.2489,53.7532,53.2489,53.6345,85100.0
2011-08-25 09:30:00,54.73,55.97,54.27,54.55,63100.0,54.119,55.3452,53.6642,53.941,63100.0
2011-08-25 10:00:00,54.51,54.67,53.77,54.12,19100.0,53.9015,54.0597,53.1698,53.5158,19100.0
2011-08-25 10:30:00,54.09,54.45,53.48,53.77,53300.0,53.4862,53.8422,52.883,53.1698,53300.0
2011-08-25 11:00:00,53.77,54.68,53.74,54.55,42600.0,53.1698,54.0696,53.1401,53.941,42600.0
2011-08-25 11:30:00,54.48,54.96,54.44,54.81,89300.0,53.8718,54.3465,53.8323,54.1981,89300.0
2011-08-25 12:00:00,54.8,54.97,54.51,54.97,56200.0,54.1883,54.3564,53.9015,54.3564,56200.0
2011-08-25 12:30:00,54.98,55.0,54.61,54.8,158300.0,54.3662,54.386,54.0004,54.1883,158300.0
2011-08-25 13:00:00,54.83,55.19,54.53,55.12,63900.0,54.2179,54.5739,53.9213,54.5047,63900.0
2011-08-25 13:30:00,55.13,55.21,54.33,54.65,43800.0,54.5146,54.5937,53.7235,54.0399,43800.0
2011-08-25 14:00:00,54.65,54.76,54.07,54.21,33100.0,54.0399,54.1487,53.4664,53.6048,33100.0
2011-08-25 14:30:00,54.2,54.32,53.53,53.53,45300.0,53.595,53.7136,52.9324,52.9324,45300.0
2011-08-25 15:00:00,53.56,54.23,53.42,54.1,69700.0,52.9621,53.6246,52.8237,53.4961,69700.0
2011-08-25 15:30:00,54.06,54.11,53.19,53.49,126800.0,53.4565,53.506,52.5962,52.8929,126800.0
2011-08-26 09:30:00,53.2,53.2,52.11,53.09,28400.0,52.6061,52.6061,51.5283,52.4973,28400.0
2011-08-26 10:00:00,52.69,54.18,51.71,53.96,45500.0,52.1018,53.5752,51.1328,53.3576,45500.0
2011-08-26 10:30:00,53.92,54.78,53.37,54.25,37000.0,53.3181,54.1685,52.7742,53.6444,37000.0
2011-08-26 11:00:00,54.16,55.38,54.13,54.9,33400.0,53.5554,54.7618,53.5257,54.2871,33400.0
2011-08-26 11:30:00,54.9,55.38,54.83,55.14,72600.0,54.2871,54.7618,54.2179,54.5245,72600.0
2011-08-26 12:00:00,55.14,55.59,55.1,55.59,33800.0,54.5245,54.9694,54.4849,54.9694,33800.0
2011-08-26 12:30:00,55.66,55.66,54.93,55.06,28500.0,55.0387,55.0387,54.3168,54.4454,28500.0
2011-08-26 13:00:00,55.06,55.44,55.0,55.41,16600.0,54.4454,54.8211,54.386,54.7914,16600.0
2011-08-26 13:30:00,55.41,56.46,55.37,56.42,40900.0,54.7914,55.8297,54.7519,55.7902,40900.0
2011-08-26 14:00:00,56.38,56.55,56.05,56.32,65400.0,55.7506,55.9187,55.4243,55.6913,65400.0
2011-08-26 14:30:00,56.26,56.65,55.95,56.35,52600.0,55.632,56.0176,55.3254,55.721,52600.0
2011-08-26 15:00:00,56.38,56.61,56.28,56.39,136200.0,55.7506,55.9781,55.6517,55.7605,136200.0
2011-08-26 15:30:00,56.42,56.66,56.33,56.48,124600.0,55.7902,56.0275,55.7012,55.8495,124600.0
2011-08-29 09:30:00,57.78,59.0,57.0,57.63,92700.0,57.135,58.3414,56.3637,56.9867,92700.0
2011-08-29 10:00:00,57.57,58.47,57.48,58.35,26900.0,56.9273,57.8173,56.8383,57.6986,26900.0
2011-08-29 10:30:00,58.32,58.69,58.27,58.51,43800.0,57.669,58.0348,57.6195,57.8568,43800.0
2011-08-29 11:00:00,58.64,58.83,58.44,58.76,27200.0,57.9854,58.1733,57.7876,58.1041,27200.0
2011-08-29 11:30:00,58.71,59.33,58.71,59.2,34000.0,58.0546,58.6677,58.0546,58.5391,34000.0
2011-08-29 12:00:00,59.17,59.4,59.0,59.15,32000.0,58.5095,58.7369,58.3414,58.4897,32000.0
2011-08-29 12:30:00,59.05,59.36,58.98,59.26,23700.0,58.3908,58.6974,58.3216,58.5985,23700.0
2011-08-29 13:00:00,59.31,59.45,59.2,59.2,24200.0,58.6479,58.7863,58.5391,58.5391,24200.0
2011-08-29 13:30:00,59.18,59.18,58.48,58.52,64200.0,58.5194,58.5194,57.8272,57.8667,64200.0
2011-08-29 14:00:00,58.52,58.98,58.52,58.68,38100.0,57.8667,58.3216,57.8667,58.0249,38100.0
2011-08-29 14:30:00,58.69,58.86,58.63,58.75,28800.0,58.0348,58.2029,57.9755,58.0942,28800.0
2011-08-29 15:00:00,58.75,59.3,58.75,59.11,55600.0,58.0942,58.638,58.0942,58.4501,55600.0
2011-08-29 15:30:00,59.08,59.18,58.92,58.97,98500.0,58.4205,58.5194,58.2623,58.3117,98500.0
2011-08-30 09:30:00,58.83,59.56,58.62,58.82,33100.0,58.1733,58.8951,57.9656,58.1634,33100.0
2011-08-30 10:00:00,58.82,58.82,57.93,58.41,69000.0,58.1634,58.1634,57.2833,57.758,69000.0
2011-08-30 10:30:00,58.3,58.84,58.23,58.23,54900.0,57.6492,58.1832,57.58,57.58,54900.0
2011-08-30 11:00:00,58.19,58.53,58.16,58.52,47700.0,57.5404,57.8766,57.5107,57.8667,47700.0
2011-08-30 11:30:00,58.55,59.08,58.43,58.6,37800.0,57.8964,58.4205,57.7777,57.9458,37800.0
2011-08-30 12:00:00,58.59,58.75,58.01,58.05,28700.0,57.9359,58.0942,57.3624,57.402,28700.0
2011-08-30 12:30:00,58.08,58.28,57.39,57.49,47200.0,57.4316,57.6294,56.7493,56.8482,47200.0
2011-08-30 13:00:00,57.49,57.56,57.31,57.35,43000.0,56.8482,56.9174,56.6702,56.7098,43000.0
2011-08-30 13:30:00,57.35,57.67,57.27,57.37,38100.0,56.7098,57.0262,56.6307,56.7296,38100.0
2011-08-30 14:00:00,57.43,57.82,57.3,57.8,54500.0,56.7889,57.1745,56.6603,57.1548,54500.0
2011-08-30 14:30:00,57.85,58.09,57.75,58.04,41000.0,57.2042,57.4415,57.1053,57.3921,41000.0
2011-08-30 15:00:00,58.01,58.09,57.83,58.03,71400.0,57.3624,57.4415,57.1844,57.3822,71400.0
2011-08-30 15:30:00,58.05,58.08,57.56,57.61,115500.0,57.402,57.4316,56.9174,56.9669,115500.0
2011-08-31 09:30:00,58.13,59.56,57.93,59.03,85900.0,57.4811,58.8951,57.2833,58.371,85900.0
2011-08-31 10:00:00,59.02,59.91,58.97,59.78,87700.0,58.3611,59.2412,58.3117,59.1127,87700.0
2011-08-31 10:30:00,59.75,59.81,58.77,58.86,58200.0,59.083,59.1423,58.1139,58.2029,58200.0
2011-08-31 11:00:00,58.85,59.26,58.64,58.8,46800.0,58.193,58.5985,57.9854,58.1436,46800.0
2011-08-31 11:30:00,58.77,58.88,58.13,58.19,32000.0,58.1139,58.2227,57.4811,57.5404,32000.0
2011-08-31 12:00:00,58.17,58.82,58.14,58.74,27900.0,57.5206,58.1634,57.491,58.0843,27900.0
2011-08-31 12:30:00,58.72,59.05,58.54,58.9,23500.0,58.0645,58.3908,57.8865,58.2425,23500.0
2011-08-31 13:00:00,58.94,59.11,58.75,58.89,42000.0,58.282,58.4501,58.0942,58.2326,42000.0
2011-08-31 13:30:00,58.91,59.04,58.45,58.49,45500.0,58.2524,58.3809,57.7975,57.8371,45500.0
2011-08-31 14:00:00,58.51,58.68,58.12,58.51,84300.0,57.8568,58.0249,57.4712,57.8568,84300.0
2011-08-31 14:30:00,58.5,58.5,58.01,58.42,60800.0,57.847,57.847,57.3624,57.7678,60800.0
2011-08-31 15:00:00,58.39,58.78,58.23,58.76,66100.0,57.7382,58.1238,57.58,58.1041,66100.0
2011-08-31 15:30:00,58.77,59.2,58.64,59.04,93200.0,58.1139,58.5391,57.9854,58.3809,93200.0
2011-09-01 09:30:00,58.6,59.66,58.0,58.95,45100.0,57.9458,58.994,57.3525,58.2919,45100.0
2011-09-01 10:00:00,58.91,59.64,58.65,58.81,70900.0,58.2524,58.9742,57.9953,58.1535,70900.0
2011-09-01 10:30:00,58.68,58.92,58.41,58.63,28300.0,58.0249,58.2623,57.758,57.9755,28300.0
2011-09-01 11:00:00,58.63,58.95,58.47,58.57,39400.0,57.9755,58.2919,57.8173,57.9162,39400.0
2011-09-01 11:30:00,58.58,59.11,58.38,59.0,33600.0,57.9261,58.4501,57.7283,58.3414,33600.0
2011-09-01 12:00:00,58.93,59.06,58.54,58.9,8800.0,58.2722,58.4007,57.8865,58.2425,8800.0
2011-09-01 12:30:00,58.87,58.95,58.45,58.51,10400.0,58.2128,58.2919,57.7975,57.8568,10400.0
2011-09-01 13:00:00,58.48,58.64,58.36,58.55,42400.0,57.8272,57.9854,57.7085,57.8964,42400.0
2011-09-01 13:30:00,58.46,58.48,57.88,57.97,26300.0,57.8074,57.8272,57.2339,57.3229,26300.0
2011-09-01 14:00:00,57.9,58.13,57.7,57.85,34800.0,57.2537,57.4811,57.0559,57.2042,34800.0
2011-09-01 14:30:00,57.96,58.34,57.85,57.9,20500.0,57.313,57.6887,57.2042,57.2537,20500.0
2011-09-01 15:00:00,57.9,57.94,57.59,57.75,35400.0,57.2537,57.2932,56.9471,57.1053,35400.0
2011-09-01 15:30:00,57.76,57.79,57.32,57.61,73400.0,57.1152,57.1449,56.6801,56.9669,73400.0
2011-09-02 09:30:00,56.13,56.93,55.18,56.72,96000.0,55.5034,56.2945,54.564,56.0868,96000.0
2011-09-02 10:00:00,56.8,56.99,56.23,56.23,21900.0,56.1659,56.3538,55.6023,55.6023,21900.0
2011-09-02 10:30:00,56.29,56.29,55.76,56.02,22900.0,55.6616,55.6616,55.1375,55.3946,22900.0
2011-09-02 11:00:00,56.08,57.24,55.9,57.03,61400.0,55.454,56.601,55.276,56.3934,61400.0
2011-09-02 11:30:00,56.93,57.13,56.65,56.65,18800.0,56.2945,56.4922,56.0176,56.0176,18800.0
2011-09-02 12:00:00,56.72,56.85,56.6,56.73,17700.0,56.0868,56.2154,55.9682,56.0967,17700.0
2011-09-02 12:30:00,56.64,56.74,56.43,56.43,12300.0,56.0077,56.1066,55.8001,55.8001,12300.0
2011-09-02 13:00:00,56.46,56.47,55.92,55.98,19300.0,55.8297,55.8396,55.2958,55.3551,19300.0
2011-09-02 13:30:00,56.0,56.18,55.74,55.92,22000.0,55.3749,55.5529,55.1178,55.2958,22000.0
2011-09-02 14:00:00,55.94,55.97,55.56,55.8,26000.0,55.3155,55.3452,54.9398,55.1771,26000.0
2011-09-02 14:30:00,55.68,55.68,55.16,55.33,38500.0,55.0584,55.0584,54.5442,54.7123,38500.0
2011-09-02 15:00:00,55.34,55.37,54.95,55.34,59500.0,54.7222,54.7519,54.3366,54.7222,59500.0
2011-09-02 15:30:00,55.3,55.78,55.25,55.29,98000.0,54.6827,55.1573,54.6332,54.6728,98000.0
2011-09-06 09:30:00,53.29,54.47,51.64,54.47,154600.0,52.6951,53.8619,51.0635,53.8619,154600.0
2011-09-06 10:00:00,54.47,54.5,53.45,53.46,113700.0,53.8619,53.8916,52.8533,52.8632,113700.0
2011-09-06 10:30:00,53.33,54.5,53.33,54.49,77200.0,52.7347,53.8916,52.7347,53.8817,77200.0
2011-09-06 11:00:00,54.5,55.55,54.4,55.32,80800.0,53.8916,54.9299,53.7927,54.7025,80800.0
2011-09-06 11:30:00,55.36,55.59,54.79,55.08,73700.0,54.742,54.9694,54.1784,54.4651,73700.0
2011-09-06 12:00:00,55.0,55.22,54.96,55.13,63700.0,54.386,54.6036,54.3465,54.5146,63700.0
2011-09-06 12:30:00,55.08,55.14,54.91,55.09,15300.0,54.4651,54.5245,54.297,54.475,15300.0
2011-09-06 13:00:00,55.1,55.21,55.0,55.0,72200.0,54.4849,54.5937,54.386,54.386,72200.0
2011-09-06 13:30:00,55.06,55.07,54.66,54.87,115400.0,54.4454,54.4552,54.0498,54.2575,115400.0
2011-09-06 14:00:00,54.87,55.04,54.72,54.92,84300.0,54.2575,54.4256,54.1091,54.3069,84300.0
2011-09-06 14:30:00,54.94,55.0,54.5,54.54,105500.0,54.3267,54.386,53.8916,53.9312,105500.0
2011-09-06 15:00:00,54.56,54.83,54.52,54.71,97400.0,53.9509,54.2179,53.9114,54.0993,97400.0
2011-09-06 15:30:00,54.68,55.49,54.62,55.29,117200.0,54.0696,54.8706,54.0103,54.6728,117200.0
2011-09-07 09:30:00,56.39,56.75,55.86,56.17,47600.0,55.7605,56.1165,55.2364,55.543,47600.0
2011-09-07 10:00:00,56.28,56.57,56.09,56.23,71300.0,55.6517,55.9385,55.4639,55.6023,71300.0
2011-09-07 10:30:00,56.14,56.24,55.64,55.8,54600.0,55.5133,55.6122,55.0189,55.1771,54600.0
2011-09-07 11:00:00,55.79,56.13,55.78,55.8,55500.0,55.1672,55.5034,55.1573,55.1771,55500.0
2011-09-07 11:30:00,55.83,56.01,55.6,55.95,33600.0,55.2068,55.3847,54.9793,55.3254,33600.0
2011-09-07 12:00:00,55.96,56.19,55.88,56.07,30400.0,55.3353,55.5627,55.2562,55.4441,30400.0
2011-09-07 12:30:00,56.06,56.27,56.06,56.18,27000.0,55.4342,55.6418,55.4342,55.5529,27000.0
2011-09-07 13:00:00,56.19,56.53,56.16,56.43,29900.0,55.5627,55.8989,55.5331,55.8001,29900.0
2011-09-07 13:30:00,56.41,56.51,56.1,56.39,34300.0,55.7803,55.8792,55.4737,55.7605,34300.0
2011-09-07 14:00:00,56.36,56.98,56.31,56.97,33300.0,55.7308,56.3439,55.6814,56.334,33300.0
2011-09-07 14:30:00,56.97,57.25,56.85,57.05,39100.0,56.334,56.6109,56.2154,56.4131,39100.0
2011-09-07 15:00:00,57.05,57.2,56.76,56.85,45000.0,56.4131,56.5615,56.1264,56.2154,45000.0
2011-09-07 15:30:00,56.87,57.04,56.54,56.79,92600.0,56.2351,56.4033,55.9088,56.156,92600.0
2011-09-08 09:30:00,56.59,57.5,56.03,57.08,65700.0,55.9583,56.8581,55.4045,56.4428,65700.0
2011-09-08 10:00:00,57.0,57.14,56.81,56.92,76500.0,56.3637,56.5021,56.1758,56.2846,76500.0
2011-09-08 10:30:00,56.86,57.3,56.86,57.2,89400.0,56.2253,56.6603,56.2253,56.5615,89400.0
2011-09-08 11:00:00,57.3,57.69,57.22,57.65,42100.0,56.6603,57.046,56.5812,57.0064,42100.0
2011-09-08 11:30:00,57.65,58.53,57.58,58.0,117300.0,57.0064,57.8766,56.9372,57.3525,117300.0
2011-09-08 12:00:00,57.94,58.4,57.74,58.22,59100.0,57.2932,57.7481,57.0954,57.5701,59100.0
2011-09-08 12:30:00,58.2,58.29,57.96,58.21,39800.0,57.5503,57.6393,57.313,57.5602,39800.0
2011-09-08 13:00:00,58.19,58.91,57.93,58.84,90000.0,57.5404,58.2524,57.2833,58.1832,90000.0
2011-09-08 13:30:00,58.87,59.7,58.72,59.68,151500.0,58.2128,59.0336,58.0645,59.0138,151500.0
2011-09-08 14:00:00,59.69,59.8,58.25,58.7,144600.0,59.0237,59.1324,57.5997,58.0447,144600.0
2011-09-08 14:30:00,58.53,59.08,58.46,59.0,129900.0,57.8766,58.4205,57.8074,58.3414,129900.0
2011-09-08 15:00:00,58.85,59.15,58.66,59.15,128800.0,58.193,58.4897,58.0052,58.4897,128800.0
2011-09-08 15:30:00,59.12,60.2,59.02,59.8,459200.0,58.46,59.528,58.3611,59.1324,459200.0
2011-09-09 09:30:00,62.23,66.48,62.03,65.56,1084500.0,61.5353,65.7379,61.3375,64.8281,1084500.0
2011-09-09 10:00:00,65.56,66.35,65.16,66.15,293800.0,64.8281,65.6093,64.4326,65.4116,293800.0
2011-09-09 10:30:00,66.06,66.08,65.0,65.5,194500.0,65.3226,65.3423,64.2744,64.7688,194500.0
2011-09-09 11:00:00,65.5,66.23,65.44,65.6,181700.0,64.7688,65.4907,64.7095,64.8677,181700.0
2011-09-09 11:30:00,65.58,66.82,65.57,65.9,260200.0,64.8479,66.0741,64.838,65.1643,260200.0
2011-09-09 12:00:00,65.98,66.49,65.55,65.97,288500.0,65.2435,65.7478,64.8183,65.2336,288500.0
2011-09-09 12:30:00,65.96,67.19,65.5,67.18,183700.0,65.2237,66.4399,64.7688,66.4301,183700.0
2011-09-09 13:00:00,67.18,67.9,66.75,67.9,311200.0,66.4301,67.142,66.0049,67.142,311200.0
2011-09-09 13:30:00,67.9,68.57,67.68,68.34,299900.0,67.142,67.8045,66.9245,67.5771,299900.0
2011-09-09 14:00:00,68.33,68.38,67.22,67.46,297600.0,67.5672,67.6167,66.4696,66.7069,297600.0
2011-09-09 14:30:00,67.45,68.0,67.1,67.18,284500.0,66.697,67.2409,66.3509,66.4301,284500.0
2011-09-09 15:00:00,67.13,67.63,66.63,67.3,317300.0,66.3806,66.875,65.8862,66.5487,317300.0
2011-09-09 15:30:00,67.3,68.7,67.26,68.41,551600.0,66.5487,67.9331,66.5092,67.6463,551600.0
2011-09-12 09:30:00,68.06,70.96,67.95,70.52,338100.0,67.3002,70.1679,67.1915,69.7328,338100.0
2011-09-12 10:00:00,70.5,71.02,69.94,70.22,245200.0,69.713,70.2272,69.1592,69.4361,245200.0
2011-09-12 10:30:00,70.22,70.23,69.17,69.3,122000.0,69.4361,69.446,68.3978,68.5264,122000.0
2011-09-12 11:00:00,69.3,70.51,69.02,70.39,143100.0,68.5264,69.7229,68.2495,69.6042,143100.0
2011-09-12 11:30:00,70.39,70.6,69.89,70.29,171500.0,69.6042,69.8119,69.1098,69.5053,171500.0
2011-09-12 12:00:00,70.35,70.64,69.76,70.41,170500.0,69.5647,69.8514,68.9813,69.624,170500.0
2011-09-12 12:30:00,70.44,70.44,69.58,69.8,69100.0,69.6537,69.6537,68.8033,69.0208,69100.0
2011-09-12 13:00:00,69.78,69.96,69.48,69.68,76800.0,69.001,69.179,68.7044,68.9021,76800.0
2011-09-12 13:30:00,69.64,69.74,69.03,69.64,82100.0,68.8626,68.9615,68.2594,68.8626,82100.0
2011-09-12 14:00:00,69.64,69.7,68.9,69.59,107100.0,68.8626,68.9219,68.1309,68.8132,107100.0
2011-09-12 14:30:00,69.67,70.4,69.41,69.56,122300.0,68.8923,69.6141,68.6352,68.7835,122300.0
2011-09-12 15:00:00,69.6,70.16,69.4,70.06,103900.0,68.823,69.3768,68.6253,69.2779,103900.0
2011-09-12 15:30:00,70.17,71.26,70.07,70.95,249600.0,69.3867,70.4645,69.2878,70.158,249600.0
2011-09-13 09:30:00,70.26,70.41,68.06,69.69,303500.0,69.4757,69.624,67.3002,68.912,303500.0
2011-09-13 10:00:00,69.65,71.15,69.61,70.82,207000.0,68.8725,70.3557,68.8329,70.0294,207000.0
2011-09-13 10:30:00,70.88,71.41,70.33,70.92,158100.0,70.0888,70.6128,69.5449,70.1283,158100.0
2011-09-13 11:00:00,70.86,71.21,70.68,70.87,87300.0,70.069,70.4151,69.891,70.0789,87300.0
2011-09-13 11:30:00,71.0,71.0,70.07,70.07,90100.0,70.2074,70.2074,69.2878,69.2878,90100.0
2011-09-13 12:00:00,70.1,70.67,69.53,70.32,113500.0,69.3175,69.8811,68.7538,69.535,113500.0
2011-09-13 12:30:00,70.29,70.35,69.82,70.07,72200.0,69.5053,69.5647,69.0406,69.2878,72200.0
2011-09-13 13:00:00,70.01,70.29,69.93,70.21,57100.0,69.2285,69.5053,69.1494,69.4262,57100.0
2011-09-13 13:30:00,70.16,70.35,69.82,69.86,101100.0,69.3768,69.5647,69.0406,69.0801,101100.0
2011-09-13 14:00:00,69.92,70.12,69.56,70.09,124800.0,69.1395,69.3372,68.7835,69.3076,124800.0
2011-09-13 14:30:00,70.09,70.18,69.46,69.61,154700.0,69.3076,69.3966,68.6846,68.8329,154700.0
2011-09-13 15:00:00,69.7,70.05,69.57,69.99,212100.0,68.9219,69.268,68.7934,69.2087,212100.0
2011-09-13 15:30:00,70.0,70.15,69.78,69.95,298100.0,69.2186,69.3669,69.001,69.1691,298100.0
2011-09-14 09:30:00,69.95,70.63,69.24,69.43,145300.0,69.1691,69.8415,68.4671,68.6549,145300.0
2011-09-14 10:00:00,69.45,69.45,67.9,68.76,204900.0,68.6747,68.6747,67.142,67.9924,204900.0
2011-09-14 10:30:00,68.79,69.2,68.6,69.16,100100.0,68.0221,68.4275,67.8342,68.388,100100.0
2011-09-14 11:00:00,69.12,69.73,68.98,69.64,77100.0,68.3484,68.9516,68.21,68.8626,77100.0
2011-09-14 11:30:00,69.64,69.81,69.11,69.57,90400.0,68.8626,69.0307,68.3385,68.7934,90400.0
2011-09-14 12:00:00,69.58,70.08,69.54,69.97,99200.0,68.8033,69.2977,68.7637,69.1889,99200.0
2011-09-14 12:30:00,70.0,70.04,69.7,69.83,51700.0,69.2186,69.2581,68.9219,69.0505,51700.0
2011-09-14 13:00:00,69.82,69.91,69.56,69.91,35000.0,69.0406,69.1296,68.7835,69.1296,35000.0
2011-09-14 13:30:00,69.91,70.1,69.44,69.69,77300.0,69.1296,69.3175,68.6648,68.912,77300.0
2011-09-14 14:00:00,69.65,70.09,69.51,69.78,55400.0,68.8725,69.3076,68.734,69.001,55400.0
2011-09-14 14:30:00,69.65,70.24,69.51,70.1,64900.0,68.8725,69.4559,68.734,69.3175,64900.0
2011-09-14 15:00:00,70.16,70.58,70.16,70.36,128400.0,69.3768,69.7921,69.3768,69.5746,128400.0
2011-09-14 15:30:00,70.36,70.59,69.6,70.03,214400.0,69.5746,69.802,68.823,69.2482,214400.0
2011-09-15 09:30:00,70.5,70.5,69.5,69.85,53000.0,69.713,69.713,68.7242,69.0703,53000.0
2011-09-15 10:00:00,69.85,70.22,69.15,69.27,50000.0,69.0703,69.4361,68.3781,68.4967,50000.0
2011-09-15 10:30:00,69.27,70.0,69.0,69.85,66600.0,68.4967,69.2186,68.2297,69.0703,66600.0
2011-09-15 11:00:00,69.86,70.22,69.52,69.95,54200.0,69.0801,69.4361,68.7439,69.1691,54200.0
2011-09-15 11:30:00,70.07,70.29,69.85,69.99,98800.0,69.2878,69.5053,69.0703,69.2087,98800.0
2011-09-15 12:00:00,69.95,70.12,69.72,70.02,83300.0,69.1691,69.3372,68.9417,69.2384,83300.0
2011-09-15 12:30:00,70.05,70.25,69.96,70.2,44700.0,69.268,69.4658,69.179,69.4163,44700.0
2011-09-15 13:00:00,70.2,70.35,70.03,70.1,44800.0,69.4163,69.5647,69.2482,69.3175,44800.0
2011-09-15 13:30:00,70.08,70.23,69.8,70.13,52800.0,69.2977,69.446,69.0208,69.3471,52800.0
2011-09-15 14:00:00,70.19,70.28,70.0,70.22,44000.0,69.4065,69.4954,69.2186,69.4361,44000.0
2011-09-15 14:30:00,70.22,70.3,69.9,70.12,64600.0,69.4361,69.5152,69.1197,69.3372,64600.0
2011-09-15 15:00:00,70.18,70.23,69.74,69.84,52300.0,69.3966,69.446,68.9615,69.0604,52300.0
2011-09-15 15:30:00,69.84,70.24,69.8,70.24,118500.0,69.0604,69.4559,69.0208,69.4559,118500.0
2011-09-16 09:30:00,69.85,70.5,69.57,69.96,91100.0,69.0703,69.713,68.7934,69.179,91100.0
2011-09-16 10:00:00,69.99,70.45,69.74,69.94,66800.0,69.2087,69.6636,68.9615,69.1592,66800.0
2011-09-16 10:30:00,69.99,70.2,69.58,69.85,44700.0,69.2087,69.4163,68.8033,69.0703,44700.0
2011-09-16 11:00:00,69.89,70.27,69.86,70.21,70000.0,69.1098,69.4856,69.0801,69.4262,70000.0
2011-09-16 11:30:00,70.18,70.39,69.87,70.25,44900.0,69.3966,69.6042,69.09,69.4658,44900.0
2011-09-16 12:00:00,70.3,70.47,70.14,70.36,47500.0,69.5152,69.6833,69.357,69.5746,47500.0
2011-09-16 12:30:00,70.36,70.5,70.0,70.11,71300.0,69.5746,69.713,69.2186,69.3273,71300.0
2011-09-16 13:00:00,70.11,70.27,69.89,69.96,70100.0,69.3273,69.4856,69.1098,69.179,70100.0
2011-09-16 13:30:00,69.97,70.15,69.72,70.04,26000.0,69.1889,69.3669,68.9417,69.2581,26000.0
2011-09-16 14:00:00,70.05,70.29,69.75,69.82,55300.0,69.268,69.5053,68.9714,69.0406,55300.0
2011-09-16 14:30:00,69.81,70.28,69.8,70.26,33300.0,69.0307,69.4954,69.0208,69.4757,33300.0
2011-09-16 15:00:00,70.26,70.27,70.01,70.03,54500.0,69.4757,69.4856,69.2285,69.2482,54500.0
2011-09-16 15:30:00,70.07,70.45,70.04,70.38,155700.0,69.2878,69.6636,69.2581,69.5943,155700.0
2011-09-19 09:30:00,69.78,70.0,69.13,69.24,83200.0,69.001,69.2186,68.3583,68.4671,83200.0
2011-09-19 10:00:00,69.23,70.5,69.23,70.48,92400.0,68.4572,69.713,68.4572,69.6932,92400.0
2011-09-19 10:30:00,70.5,72.25,70.32,72.22,307700.0,69.713,71.4435,69.535,71.4138,307700.0
2011-09-19 11:00:00,72.23,72.79,72.0,72.72,101600.0,71.4237,71.9774,71.1962,71.9082,101600.0
2011-09-19 11:30:00,72.66,72.94,72.15,72.15,90900.0,71.8489,72.1258,71.3446,71.3446,90900.0
2011-09-19 12:00:00,72.15,72.63,71.26,71.52,90500.0,71.3446,71.8192,70.4645,70.7216,90500.0
2011-09-19 12:30:00,71.52,71.95,71.39,71.71,50700.0,70.7216,71.1468,70.5931,70.9095,50700.0
2011-09-19 13:00:00,71.7,72.45,71.56,72.45,51200.0,70.8996,71.6412,70.7612,71.6412,51200.0
2011-09-19 13:30:00,72.44,72.55,72.26,72.45,44400.0,71.6313,71.7401,71.4533,71.6412,44400.0
2011-09-19 14:00:00,72.5,72.89,72.43,72.67,62400.0,71.6907,72.0763,71.6214,71.8588,62400.0
2011-09-19 14:30:00,72.64,74.0,72.64,73.34,132100.0,71.8291,73.1739,71.8291,72.5213,132100.0
2011-09-19 15:00:00,73.31,73.53,72.86,73.03,140500.0,72.4916,72.7092,72.0466,72.2148,140500.0
2011-09-19 15:30:00,73.04,73.17,72.81,72.85,163700.0,72.2246,72.3532,71.9972,72.0368,163700.0
2011-09-20 09:30:00,73.62,73.91,71.75,72.8,86700.0,72.7982,73.0849,70.949,71.9873,86700.0
2011-09-20 10:00:00,72.77,72.82,72.34,72.65,73500.0,71.9577,72.0071,71.5325,71.839,73500.0
2011-09-20 10:30:00,72.59,73.07,72.47,72.77,80300.0,71.7797,72.2543,71.661,71.9577,80300.0
2011-09-20 11:00:00,72.79,73.19,72.53,72.97,91400.0,71.9774,72.373,71.7203,72.1554,91400.0
2011-09-20 11:30:00,72.94,73.08,72.72,72.91,71500.0,72.1258,72.2642,71.9082,72.0961,71500.0
2011-09-20 12:00:00,72.92,73.0,72.64,72.95,44800.0,72.106,72.1851,71.8291,72.1356,44800.0
2011-09-20 12:30:00,72.98,72.98,72.34,72.53,24200.0,72.1653,72.1653,71.5325,71.7203,24200.0
2011-09-20 13:00:00,72.53,72.61,72.13,72.38,36900.0,71.7203,71.7994,71.3248,71.572,36900.0
2011-09-20 13:30:00,72.42,72.54,72.12,72.49,30700.0,71.6116,71.7302,71.3149,71.6808,30700.0
2011-09-20 14:00:00,72.44,72.63,72.14,72.56,36600.0,71.6313,71.8192,71.3347,71.75,36600.0
2011-09-20 14:30:00,72.55,72.62,71.34,71.55,77100.0,71.7401,71.8093,70.5436,70.7513,77100.0
2011-09-20 15:00:00,71.5,71.68,69.97,70.09,102800.0,70.7018,70.8798,69.1889,69.3076,102800.0
2011-09-20 15:30:00,70.1,70.44,69.83,70.19,177800.0,69.3175,69.6537,69.0505,69.4065,177800.0
2011-09-21 09:30:00,70.39,71.25,70.2,71.25,47100.0,69.6042,70.4546,69.4163,70.4546,47100.0
2011-09-21 10:00:00,71.25,71.85,70.24,70.27,49400.0,70.4546,71.0479,69.4559,69.4856,49400.0
2011-09-21 10:30:00,70.33,70.59,68.87,69.09,55600.0,69.5449,69.802,68.1012,68.3187,55600.0
2011-09-21 11:00:00,69.09,70.37,69.09,70.37,60100.0,68.3187,69.5844,68.3187,69.5844,60100.0
2011-09-21 11:30:00,70.3,70.74,69.86,69.98,82000.0,69.5152,69.9503,69.0801,69.1988,82000.0
2011-09-21 12:00:00,70.02,70.57,70.02,70.2,30400.0,69.2384,69.7822,69.2384,69.4163,30400.0
2011-09-21 12:30:00,70.21,70.75,70.19,70.75,25600.0,69.4262,69.9602,69.4065,69.9602,25600.0
2011-09-21 13:00:00,70.75,70.97,70.42,70.47,22400.0,69.9602,70.1777,69.6339,69.6833,22400.0
2011-09-21 13:30:00,70.45,70.6,70.27,70.35,13200.0,69.6636,69.8119,69.4856,69.5647,13200.0
2011-09-21 14:00:00,70.37,70.57,69.75,69.75,40200.0,69.5844,69.7822,68.9714,68.9714,40200.0
2011-09-21 14:30:00,69.9,70.14,69.28,69.86,46800.0,69.1197,69.357,68.5066,69.0801,46800.0
2011-09-21 15:00:00,69.73,70.22,69.56,69.71,50900.0,68.9516,69.4361,68.7835,68.9318,50900.0
2011-09-21 15:30:00,69.63,69.65,67.98,68.04,113600.0,68.8527,68.8725,67.2211,67.2805,113600.0
2011-09-22 09:30:00,66.29,67.56,64.58,65.75,173000.0,65.55,66.8058,63.8591,65.016,173000.0
2011-09-22 10:00:00,65.76,67.61,65.75,66.75,49200.0,65.0259,66.8553,65.016,66.0049,49200.0
2011-09-22 10:30:00,66.81,67.4,66.59,66.75,48800.0,66.0642,66.6476,65.8466,66.0049,48800.0
2011-09-22 11:00:00,66.78,67.13,66.37,66.51,45700.0,66.0345,66.3806,65.6291,65.7675,45700.0
2011-09-22 11:30:00,66.52,67.19,66.52,66.6,29800.0,65.7774,66.4399,65.7774,65.8565,29800.0
2011-09-22 12:00:00,66.6,66.6,66.18,66.5,34300.0,65.8565,65.8565,65.4412,65.7576,34300.0
2011-09-22 12:30:00,66.42,67.32,66.36,67.15,17600.0,65.6785,66.5685,65.6192,66.4004,17600.0
2011-09-22 13:00:00,67.17,67.18,66.07,66.39,20100.0,66.4202,66.4301,65.3324,65.6489,20100.0
2011-09-22 13:30:00,66.35,66.64,65.75,65.75,28700.0,65.6093,65.8961,65.016,65.016,28700.0
2011-09-22 14:00:00,65.75,66.67,65.75,66.5,50100.0,65.016,65.9257,65.016,65.7576,50100.0
2011-09-22 14:30:00,66.36,66.36,65.75,66.04,32600.0,65.6192,65.6192,65.016,65.3028,32600.0
2011-09-22 15:00:00,65.99,66.31,65.77,66.18,112400.0,65.2533,65.5698,65.0358,65.4412,112400.0
2011-09-22 15:30:00,66.2,67.23,66.06,66.92,101600.0,65.461,66.4795,65.3226,66.173,101600.0
2011-09-23 09:30:00,66.56,68.0,65.63,67.64,75300.0,65.817,67.2409,64.8974,66.8849,75300.0
2011-09-23 10:00:00,67.65,67.78,66.74,66.95,47300.0,66.8948,67.0234,65.995,66.2026,47300.0
2011-09-23 10:30:00,67.0,67.1,66.34,66.74,62300.0,66.2521,66.3509,65.5994,65.995,62300.0
2011-09-23 11:00:00,66.78,67.54,66.69,67.3,36300.0,66.0345,66.786,65.9455,66.5487,36300.0
2011-09-23 11:30:00,67.31,67.4,66.18,66.97,42100.0,66.5586,66.6476,65.4412,66.2224,42100.0
2011-09-23 12:00:00,67.08,67.17,66.76,66.76,18700.0,66.3312,66.4202,66.0147,66.0147,18700.0
2011-09-23 12:30:00,66.75,67.11,66.32,66.58,23400.0,66.0049,66.3608,65.5797,65.8368,23400.0
2011-09-23 13:00:00,66.59,67.06,66.54,66.83,15400.0,65.8466,66.3114,65.7972,66.084,15400.0
2011-09-23 13:30:00,66.76,67.04,66.65,67.0,18900.0,66.0147,66.2916,65.906,66.2521,18900.0
2011-09-23 14:00:00,67.03,67.33,66.76,66.98,31200.0,66.2817,66.5784,66.0147,66.2323,31200.0
2011-09-23 14:30:00,67.03,67.21,66.86,67.19,21900.0,66.2817,66.4597,66.1136,66.4399,21900.0
2011-09-23 15:00:00,67.19,67.38,66.84,67.25,54400.0,66.4399,66.6278,66.0939,66.4993,54400.0
2011-09-23 15:30:00,67.19,67.25,66.67,66.96,81200.0,66.4399,66.4993,65.9257,66.2125,81200.0
2011-09-26 09:30:00,67.26,67.89,66.02,66.37,39100.0,66.5092,67.1321,65.283,65.6291,39100.0
2011-09-26 10:00:00,66.34,66.64,65.62,66.46,48600.0,65.5994,65.8961,64.8875,65.7181,48600.0
2011-09-26 10:30:00,66.46,66.78,66.24,66.5,21600.0,65.7181,66.0345,65.5005,65.7576,21600.0
2011-09-26 11:00:00,66.53,67.43,66.38,67.33,14600.0,65.7873,66.6773,65.639,66.5784,14600.0
2011-09-26 11:30:00,67.3,68.0,67.26,67.87,18100.0,66.5487,67.2409,66.5092,67.1124,18100.0
2011-09-26 12:00:00,67.88,67.88,66.88,67.14,23900.0,67.1222,67.1222,66.1334,66.3905,23900.0
2011-09-26 12:30:00,67.08,67.35,66.7,67.11,17600.0,66.3312,66.5982,65.9554,66.3608,17600.0
2011-09-26 13:00:00,67.28,67.49,66.94,67.49,11300.0,66.5289,66.7366,66.1927,66.7366,11300.0
2011-09-26 13:30:00,67.42,67.55,67.05,67.34,18100.0,66.6674,66.7959,66.3015,66.5883,18100.0
2011-09-26 14:00:00,67.28,67.7,67.1,67.35,19500.0,66.5289,66.9443,66.3509,66.5982,19500.0
2011-09-26 14:30:00,67.23,68.12,67.23,68.12,41500.0,66.4795,67.3596,66.4795,67.3596,41500.0
2011-09-26 15:00:00,68.23,68.87,68.17,68.57,52300.0,67.4683,68.1012,67.409,67.8045,52300.0
2011-09-26 15:30:00,68.53,69.24,68.38,69.18,58500.0,67.765,68.4671,67.6167,68.4077,58500.0
2011-09-27 09:30:00,70.27,71.87,70.0,71.69,157800.0,69.4856,71.0677,69.2186,70.8897,157800.0
2011-09-27 10:00:00,71.6,71.71,70.74,71.24,59000.0,70.8007,70.9095,69.9503,70.4447,59000.0
2011-09-27 10:30:00,71.16,71.25,70.66,71.23,36100.0,70.3656,70.4546,69.8712,70.4348,36100.0
2011-09-27 11:00:00,71.25,71.32,70.36,70.74,27300.0,70.4546,70.5238,69.5746,69.9503,27300.0
2011-09-27 11:30:00,70.76,71.14,70.55,71.05,36400.0,69.9701,70.3458,69.7624,70.2569,36400.0
2011-09-27 12:00:00,70.89,71.49,70.7,70.78,35500.0,70.0986,70.6919,69.9108,69.9899,35500.0
2011-09-27 12:30:00,70.77,71.0,70.54,71.0,24100.0,69.98,70.2074,69.7525,70.2074,24100.0
2011-09-27 13:00:00,70.96,71.0,70.59,70.83,19300.0,70.1679,70.2074,69.802,70.0393,19300.0
2011-09-27 13:30:00,70.77,71.11,70.67,70.97,37700.0,69.98,70.3162,69.8811,70.1777,37700.0
2011-09-27 14:00:00,70.99,71.38,70.97,71.38,35200.0,70.1975,70.5832,70.1777,70.5832,35200.0
2011-09-27 14:30:00,71.3,71.44,71.04,71.14,51800.0,70.5041,70.6425,70.247,70.3458,51800.0
2011-09-27 15:00:00,71.12,71.29,70.44,70.56,100000.0,70.3261,70.4942,69.6537,69.7723,100000.0
2011-09-27 15:30:00,70.56,70.74,69.7,69.95,128000.0,69.7723,69.9503,68.9219,69.1691,128000.0
2011-09-28 09:30:00,70.18,71.19,69.36,70.75,38600.0,69.3966,70.3953,68.5857,69.9602,38600.0
2011-09-28 10:00:00,70.48,70.65,69.55,70.26,27800.0,69.6932,69.8613,68.7736,69.4757,27800.0
2011-09-28 10:30:00,70.09,70.4,69.83,70.16,32100.0,69.3076,69.6141,69.0505,69.3768,32100.0
2011-09-28 11:00:00,70.05,70.16,69.04,69.4,60900.0,69.268,69.3768,68.2693,68.6253,60900.0
2011-09-28 11:30:00,69.4,69.4,69.06,69.35,26000.0,68.6253,68.6253,68.2891,68.5758,26000.0
2011-09-28 12:00:00,69.38,69.4,68.6,69.35,33800.0,68.6055,68.6253,67.8342,68.5758,33800.0
2011-09-28 12:30:00,69.3,69.4,69.09,69.37,10700.0,68.5264,68.6253,68.3187,68.5956,10700.0
2011-09-28 13:00:00,69.35,69.39,68.81,68.98,16200.0,68.5758,68.6154,68.0419,68.21,16200.0
2011-09-28 13:30:00,68.93,69.01,68.06,68.24,29700.0,68.1605,68.2396,67.3002,67.4782,29700.0
2011-09-28 14:00:00,68.15,68.54,67.85,68.23,25900.0,67.3892,67.7749,67.0926,67.4683,25900.0
2011-09-28 14:30:00,68.13,68.73,68.12,68.62,19300.0,67.3695,67.9628,67.3596,67.854,19300.0
2011-09-28 15:00:00,68.53,69.25,68.29,68.35,48600.0,67.765,68.4769,67.5277,67.587,48600.0
2011-09-28 15:30:00,68.3,68.41,67.24,67.34,76200.0,67.5376,67.6463,66.4894,66.5883,76200.0
2011-09-29 09:30:00,68.67,68.99,66.11,66.29,80200.0,67.9034,68.2199,65.372,65.55,80200.0
2011-09-29 10:00:00,66.48,66.68,64.58,64.69,98000.0,65.7379,65.9356,63.8591,63.9679,98000.0
2011-09-29 10:30:00,64.73,65.11,63.97,64.82,80100.0,64.0074,64.3832,63.2559,64.0964,80100.0
2011-09-29 11:00:00,64.84,65.96,64.78,65.95,48700.0,64.1162,65.2237,64.0568,65.2138,48700.0
2011-09-29 11:30:00,65.94,66.51,65.76,66.02,37700.0,65.2039,65.7675,65.0259,65.283,37700.0
2011-09-29 12:00:00,66.05,66.36,65.69,65.77,28900.0,65.3127,65.6192,64.9567,65.0358,28900.0
2011-09-29 12:30:00,65.74,65.87,65.27,65.27,26200.0,65.0061,65.1347,64.5414,64.5414,26200.0
2011-09-29 13:00:00,65.22,65.56,64.55,64.55,29500.0,64.4919,64.8281,63.8294,63.8294,29500.0
2011-09-29 13:30:00,64.6,64.62,63.31,64.0,67000.0,63.8789,63.8986,62.6033,63.2856,67000.0
2011-09-29 14:00:00,63.96,64.51,63.62,64.31,138800.0,63.246,63.7899,62.9098,63.5921,138800.0
2011-09-29 14:30:00,64.31,64.69,63.97,64.3,46400.0,63.5921,63.9679,63.2559,63.5822,46400.0
2011-09-29 15:00:00,64.36,65.28,64.03,65.08,85200.0,63.6415,64.5513,63.3152,64.3535,85200.0
2011-09-29 15:30:00,65.13,66.22,64.87,66.12,131700.0,64.4029,65.4808,64.1458,65.3819,131700.0
2011-09-30 09:30:00,65.28,65.58,62.77,62.87,180000.0,64.5513,64.8479,62.0693,62.1682,180000.0
2011-09-30 10:00:00,63.01,64.5,62.77,64.02,89400.0,62.3066,63.78,62.0693,63.3053,89400.0
2011-09-30 10:30:00,64.0,64.14,63.66,63.98,27700.0,63.2856,63.424,62.9494,63.2658,27700.0
2011-09-30 11:00:00,63.98,64.11,63.69,63.86,73800.0,63.2658,63.3943,62.979,63.1471,73800.0
2011-09-30 11:30:00,63.92,64.51,63.92,64.45,82800.0,63.2064,63.7899,63.2064,63.7305,82800.0
2011-09-30 12:00:00,64.4,64.5,63.93,64.13,25600.0,63.6811,63.78,63.2163,63.4141,25600.0
2011-09-30 12:30:00,64.0,64.16,63.78,63.82,31100.0,63.2856,63.4438,63.068,63.1076,31100.0
2011-09-30 13:00:00,63.75,63.98,63.6,63.71,36500.0,63.0383,63.2658,62.89,62.9988,36500.0
2011-09-30 13:30:00,63.68,64.19,63.66,63.96,35500.0,62.9691,63.4734,62.9494,63.246,35500.0
2011-09-30 14:00:00,63.96,64.11,62.9,62.94,51900.0,63.246,63.3943,62.1978,62.2374,51900.0
2011-09-30 14:30:00,62.93,63.76,62.86,63.26,54900.0,62.2275,63.0482,62.1583,62.5538,54900.0
2011-09-30 15:00:00,63.26,63.49,62.82,62.85,79400.0,62.5538,62.7812,62.1187,62.1484,79400.0
2011-09-30 15:30:00,62.85,63.06,62.21,62.29,195100.0,62.1484,62.356,61.5155,61.5946,195100.0
2011-10-03 09:30:00,61.25,61.96,60.28,60.58,123600.0,60.5663,61.2683,59.6071,59.9037,123600.0
2011-10-03 10:00:00,60.5,63.37,60.46,62.72,63900.0,59.8246,62.6626,59.7851,62.0198,63900.0
2011-10-03 10:30:00,62.7,63.15,61.69,63.0,38500.0,62.0001,62.445,61.0013,62.2967,38500.0
2011-10-03 11:00:00,62.81,63.85,62.59,63.8,75200.0,62.1088,63.1372,61.8913,63.0878,75200.0
2011-10-03 11:30:00,63.76,64.05,63.17,63.69,28700.0,63.0482,63.335,62.4648,62.979,28700.0
2011-10-03 12:00:00,63.71,63.77,62.82,63.27,25300.0,62.9988,63.0581,62.1187,62.5637,25300.0
2011-10-03 12:30:00,63.16,63.62,62.77,62.87,30700.0,62.4549,62.9098,62.0693,62.1682,30700.0
2011-10-03 13:00:00,62.86,62.88,62.47,62.73,72100.0,62.1583,62.1781,61.7726,62.0297,72100.0
2011-10-03 13:30:00,62.84,62.84,61.9,62.19,63900.0,62.1385,62.1385,61.209,61.4958,63900.0
2011-10-03 14:00:00,62.12,62.44,61.55,61.76,35600.0,61.4265,61.743,60.8629,61.0706,35600.0
2011-10-03 14:30:00,61.68,61.9,61.11,61.28,62600.0,60.9915,61.209,60.4278,60.5959,62600.0
2011-10-03 15:00:00,61.28,61.73,61.17,61.42,62900.0,60.5959,61.0409,60.4871,60.7344,62900.0
2011-10-03 15:30:00,61.4,62.0,61.18,61.32,102300.0,60.7146,61.3079,60.497,60.6355,102300.0
2011-10-04 09:30:00,60.27,60.83,58.96,59.69,121900.0,59.5972,60.1509,58.3018,59.0237,121900.0
2011-10-04 10:00:00,59.66,59.97,58.71,59.0,122600.0,58.994,59.3005,58.0546,58.3414,122600.0
2011-10-04 10:30:00,59.0,59.79,58.78,59.72,132900.0,58.3414,59.1226,58.1238,59.0533,132900.0
2011-10-04 11:00:00,59.73,60.69,59.7,60.69,92600.0,59.0632,60.0125,59.0336,60.0125,92600.0
2011-10-04 11:30:00,60.71,61.26,60.35,61.23,89000.0,60.0323,60.5761,59.6763,60.5465,89000.0
2011-10-04 12:00:00,61.26,62.39,61.23,61.64,48700.0,60.5761,61.6935,60.5465,60.9519,48700.0
2011-10-04 12:30:00,61.54,62.41,61.45,62.16,52200.0,60.853,61.7133,60.764,61.4661,52200.0
2011-10-04 13:00:00,62.14,62.29,61.0,61.09,61600.0,61.4463,61.5946,60.319,60.408,61600.0
2011-10-04 13:30:00,61.0,61.28,60.55,60.9,49800.0,60.319,60.5959,59.8741,60.2202,49800.0
2011-10-04 14:00:00,60.9,61.26,60.58,61.15,51100.0,60.2202,60.5761,59.9037,60.4674,51100.0
2011-10-04 14:30:00,61.18,61.55,60.32,60.54,119800.0,60.497,60.8629,59.6466,59.8642,119800.0
2011-10-04 15:00:00,60.46,61.13,60.05,60.89,205900.0,59.7851,60.4476,59.3796,60.2103,205900.0
2011-10-04 15:30:00,60.91,63.02,60.85,62.99,221900.0,60.23,62.3165,60.1707,62.2868,221900.0
2011-10-05 09:30:00,62.89,63.9,62.39,62.45,200000.0,62.1879,63.1867,61.6935,61.7529,200000.0
2011-10-05 10:00:00,62.43,64.92,62.43,64.1,81700.0,61.7331,64.1953,61.7331,63.3844,81700.0
2011-10-05 10:30:00,64.1,65.58,64.1,65.51,139100.0,63.3844,64.8479,63.3844,64.7787,139100.0
2011-10-05 11:00:00,65.6,66.27,65.39,66.14,181400.0,64.8677,65.5302,64.66,65.4017,181400.0
2011-10-05 11:30:00,66.09,67.07,66.09,66.61,146700.0,65.3522,66.3213,65.3522,65.8664,146700.0
2011-10-05 12:00:00,66.65,66.82,65.4,65.51,125200.0,65.906,66.0741,64.6699,64.7787,125200.0
2011-10-05 12:30:00,65.47,66.45,65.17,66.38,127000.0,64.7391,65.7082,64.4425,65.639,127000.0
2011-10-05 13:00:00,66.36,66.89,66.21,66.62,111600.0,65.6192,66.1433,65.4709,65.8763,111600.0
2011-10-05 13:30:00,66.65,67.7,66.51,67.43,135000.0,65.906,66.9443,65.7675,66.6773,135000.0
2011-10-05 14:00:00,67.37,67.58,66.96,67.27,153700.0,66.6179,66.8256,66.2125,66.5191,153700.0
2011-10-05 14:30:00,67.27,67.43,66.35,67.19,125700.0,66.5191,66.6773,65.6093,66.4399,125700.0
2011-10-05 15:00:00,67.13,67.17,66.14,66.84,130000.0,66.3806,66.4202,65.4017,66.0939,130000.0
2011-10-05 15:30:00,66.82,67.25,66.41,66.66,186000.0,66.0741,66.4993,65.6687,65.9159,186000.0
2011-10-06 09:30:00,66.37,67.95,65.83,66.91,123100.0,65.6291,67.1915,65.0951,66.1631,123100.0
2011-10-06 10:00:00,66.91,67.11,66.49,67.0,74300.0,66.1631,66.3608,65.7478,66.2521,74300.0
2011-10-06 10:30:00,66.99,67.45,66.72,67.05,51300.0,66.2422,66.697,65.9752,66.3015,51300.0
2011-10-06 11:00:00,67.13,67.69,66.84,67.0,34800.0,66.3806,66.9344,66.0939,66.2521,34800.0
2011-10-06 11:30:00,67.06,67.62,66.99,67.47,32200.0,66.3114,66.8651,66.2422,66.7168,32200.0
2011-10-06 12:00:00,67.38,68.0,67.26,67.78,28000.0,66.6278,67.2409,66.5092,67.0234,28000.0
2011-10-06 12:30:00,67.79,67.84,67.07,67.17,40600.0,67.0332,67.0827,66.3213,66.4202,40600.0
2011-10-06 13:00:00,67.12,67.37,66.58,66.81,152300.0,66.3707,66.6179,65.8368,66.0642,152300.0
2011-10-06 13:30:00,66.91,67.13,66.09,66.64,45000.0,66.1631,66.3806,65.3522,65.8961,45000.0
2011-10-06 14:00:00,66.66,66.78,66.2,66.29,62200.0,65.9159,66.0345,65.461,65.55,62200.0
2011-10-06 14:30:00,66.28,66.38,65.94,66.24,74000.0,65.5401,65.639,65.2039,65.5005,74000.0
2011-10-06 15:00:00,66.26,66.37,65.81,65.87,107800.0,65.5203,65.6291,65.0753,65.1347,107800.0
2011-10-06 15:30:00,65.84,66.62,65.84,66.61,141800.0,65.105,65.8763,65.105,65.8664,141800.0
2011-10-07 09:30:00,68.42,68.42,66.14,66.28,84100.0,67.6562,67.6562,65.4017,65.5401,84100.0
2011-10-07 10:00:00,66.28,66.53,65.8,66.26,59600.0,65.5401,65.7873,65.0655,65.5203,59600.0
2011-10-07 10:30:00,66.25,66.58,65.94,65.96,36500.0,65.5104,65.8368,65.2039,65.2237,36500.0
2011-10-07 11:00:00,65.96,66.02,64.11,64.56,98000.0,65.2237,65.283,63.3943,63.8393,98000.0
2011-10-07 11:30:00,64.6,65.08,64.11,65.02,56800.0,63.8789,64.3535,63.3943,64.2942,56800.0
2011-10-07 12:00:00,65.02,65.07,63.84,64.27,88400.0,64.2942,64.3436,63.1273,63.5525,88400.0
2011-10-07 12:30:00,64.23,64.7,63.75,63.75,97500.0,63.513,63.9777,63.0383,63.0383,97500.0
2011-10-07 13:00:00,63.8,65.15,63.8,64.8,32700.0,63.0878,64.4227,63.0878,64.0766,32700.0
2011-10-07 13:30:00,64.64,65.06,64.45,64.86,30400.0,63.9184,64.3337,63.7305,64.136,30400.0
2011-10-07 14:00:00,64.88,65.64,64.85,65.44,44900.0,64.1557,64.9072,64.1261,64.7095,44900.0
2011-10-07 14:30:00,65.34,65.82,65.04,65.4,43600.0,64.6106,65.0852,64.3139,64.6699,43600.0
2011-10-07 15:00:00,65.37,66.5,65.25,66.43,66400.0,64.6403,65.7576,64.5216,65.6884,66400.0
2011-10-07 15:30:00,66.49,66.67,65.39,65.51,119100.0,65.7478,65.9257,64.66,64.7787,119100.0
2011-10-10 09:30:00,66.51,67.81,66.51,67.63,63700.0,65.7675,67.053,65.7675,66.875,63700.0
2011-10-10 10:00:00,67.63,69.7,67.6,69.31,169600.0,66.875,68.9219,66.8454,68.5363,169600.0
2011-10-10 10:30:00,69.34,69.5,68.8,69.0,56200.0,68.5659,68.7242,68.032,68.2297,56200.0
2011-10-10 11:00:00,69.06,69.34,68.8,69.2,68100.0,68.2891,68.5659,68.032,68.4275,68100.0
2011-10-10 11:30:00,69.22,69.39,68.73,69.09,41800.0,68.4473,68.6154,67.9628,68.3187,41800.0
2011-10-10 12:00:00,68.99,69.31,68.56,68.73,61100.0,68.2199,68.5363,67.7947,67.9628,61100.0
2011-10-10 12:30:00,68.73,69.05,68.72,68.92,26300.0,67.9628,68.2792,67.9529,68.1506,26300.0
2011-10-10 13:00:00,68.93,69.12,68.78,68.78,18300.0,68.1605,68.3484,68.0122,68.0122,18300.0
2011-10-10 13:30:00,68.81,69.0,68.57,68.86,21800.0,68.0419,68.2297,67.8045,68.0913,21800.0
2011-10-10 14:00:00,68.87,69.36,68.58,69.36,43300.0,68.1012,68.5857,67.8144,68.5857,43300.0
2011-10-10 14:30:00,69.36,69.55,68.81,69.02,58800.0,68.5857,68.7736,68.0419,68.2495,58800.0
2011-10-10 15:00:00,69.0,69.05,67.69,68.25,101900.0,68.2297,68.2792,66.9344,67.4881,101900.0
2011-10-10 15:30:00,68.18,69.29,67.9,69.28,117500.0,67.4189,68.5165,67.142,68.5066,117500.0
2011-10-11 09:30:00,68.61,69.38,67.64,67.86,85200.0,67.8441,68.6055,66.8849,67.1025,85200.0
2011-10-11 10:00:00,67.94,68.58,67.51,68.25,95000.0,67.1816,67.8144,66.7564,67.4881,95000.0
2011-10-11 10:30:00,68.24,68.33,67.84,67.85,62200.0,67.4782,67.5672,67.0827,67.0926,62200.0
2011-10-11 11:00:00,67.87,68.56,67.87,68.5,71600.0,67.1124,67.7947,67.1124,67.7353,71600.0
2011-10-11 11:30:00,68.43,68.57,68.04,68.27,38800.0,67.6661,67.8045,67.2805,67.5079,38800.0
2011-10-11 12:00:00,68.17,68.29,67.6,67.69,43700.0,67.409,67.5277,66.8454,66.9344,43700.0
2011-10-11 12:30:00,67.69,68.0,67.3,68.0,37700.0,66.9344,67.2409,66.5487,67.2409,37700.0
2011-10-11 13:00:00,68.0,68.08,67.31,67.84,19600.0,67.2409,67.32,66.5586,67.0827,19600.0
2011-10-11 13:30:00,67.84,68.23,67.49,68.15,33100.0,67.0827,67.4683,66.7366,67.3892,33100.0
2011-10-11 14:00:00,68.2,68.2,67.65,67.84,45100.0,67.4387,67.4387,66.8948,67.0827,45100.0
2011-10-11 14:30:00,67.9,68.38,67.81,68.34,29000.0,67.142,67.6167,67.053,67.5771,29000.0
2011-10-11 15:00:00,68.35,68.47,67.9,67.91,28100.0,67.587,67.7057,67.142,67.1519,28100.0
2011-10-11 15:30:00,67.93,68.72,67.9,68.34,107400.0,67.1717,67.9529,67.142,67.5771,107400.0
2011-10-12 09:30:00,69.0,69.75,68.43,69.4,80500.0,68.2297,68.9714,67.6661,68.6253,80500.0
2011-10-12 10:00:00,69.51,70.0,68.89,69.44,87300.0,68.734,69.2186,68.121,68.6648,87300.0
2011-10-12 10:30:00,69.68,69.95,69.41,69.51,107200.0,68.9021,69.1691,68.6352,68.734,107200.0
2011-10-12 11:00:00,69.43,70.68,69.34,69.51,109200.0,68.6549,69.891,68.5659,68.734,109200.0
2011-10-12 11:30:00,69.52,69.93,69.4,69.4,23900.0,68.7439,69.1494,68.6253,68.6253,23900.0
2011-10-12 12:00:00,69.4,69.45,68.85,68.86,30700.0,68.6253,68.6747,68.0814,68.0913,30700.0
2011-10-12 12:30:00,68.86,69.4,68.81,69.25,34400.0,68.0913,68.6253,68.0419,68.4769,34400.0
2011-10-12 13:00:00,69.24,69.65,69.12,69.37,65000.0,68.4671,68.8725,68.3484,68.5956,65000.0
2011-10-12 13:30:00,69.36,69.46,69.02,69.14,27100.0,68.5857,68.6846,68.2495,68.3682,27100.0
2011-10-12 14:00:00,69.14,69.38,68.88,69.17,97500.0,68.3682,68.6055,68.1111,68.3978,97500.0
2011-10-12 14:30:00,69.14,69.22,68.52,68.63,46200.0,68.3682,68.4473,67.7551,67.8639,46200.0
2011-10-12 15:00:00,68.71,68.9,68.43,68.68,48800.0,67.943,68.1309,67.6661,67.9133,48800.0
2011-10-12 15:30:00,68.71,68.71,67.3,67.78,222800.0,67.943,67.943,66.5487,67.0234,222800.0
2011-10-13 09:30:00,68.12,69.54,67.13,68.78,50500.0,67.3596,68.7637,66.3806,68.0122,50500.0
2011-10-13 10:00:00,68.74,69.38,68.46,69.26,111200.0,67.9726,68.6055,67.6958,68.4868,111200.0
2011-10-13 10:30:00,69.19,69.26,67.4,67.49,39500.0,68.4176,68.4868,66.6476,66.7366,39500.0
2011-10-13 11:00:00,67.39,67.85,67.22,67.8,47300.0,66.6377,67.0926,66.4696,67.0431,47300.0
2011-10-13 11:30:00,67.84,68.55,67.71,68.28,16400.0,67.0827,67.7848,66.9541,67.5178,16400.0
2011-10-13 12:00:00,68.21,68.46,67.39,67.51,18700.0,67.4486,67.6958,66.6377,66.7564,18700.0
2011-10-13 12:30:00,67.51,67.6,67.32,67.39,10800.0,66.7564,66.8454,66.5685,66.6377,10800.0
2011-10-13 13:00:00,67.37,67.9,67.07,67.81,18100.0,66.6179,67.142,66.3213,67.053,18100.0
2011-10-13 13:30:00,67.83,68.15,67.48,67.92,47100.0,67.0728,67.3892,66.7267,67.1618,47100.0
2011-10-13 14:00:00,67.92,68.22,67.38,68.03,47500.0,67.1618,67.4584,66.6278,67.2706,47500.0
2011-10-13 14:30:00,67.97,68.59,67.97,68.47,39900.0,67.2112,67.8243,67.2112,67.7057,39900.0
2011-10-13 15:00:00,68.37,68.56,67.8,67.97,52600.0,67.6068,67.7947,67.0431,67.2112,52600.0
2011-10-13 15:30:00,67.96,68.13,67.56,67.87,109300.0,67.2013,67.3695,66.8058,67.1124,109300.0
2011-10-14 09:30:00,69.96,69.99,68.52,69.39,71800.0,69.179,69.2087,67.7551,68.6154,71800.0
2011-10-14 10:00:00,69.4,69.86,69.25,69.48,70600.0,68.6253,69.0801,68.4769,68.7044,70600.0
2011-10-14 10:30:00,69.56,69.66,69.1,69.16,55000.0,68.7835,68.8824,68.3286,68.388,55000.0
2011-10-14 11:00:00,69.17,69.29,67.92,67.97,40000.0,68.3978,68.5165,67.1618,67.2112,40000.0
2011-10-14 11:30:00,68.09,68.28,67.54,68.18,34700.0,67.3299,67.5178,66.786,67.4189,34700.0
2011-10-14 12:00:00,68.22,68.51,68.13,68.43,31300.0,67.4584,67.7452,67.3695,67.6661,31300.0
2011-10-14 12:30:00,68.46,68.6,68.26,68.26,9900.0,67.6958,67.8342,67.498,67.498,9900.0
2011-10-14 13:00:00,68.32,68.44,68.24,68.31,5500.0,67.5573,67.676,67.4782,67.5474,5500.0
2011-10-14 13:30:00,68.32,68.57,68.06,68.53,14200.0,67.5573,67.8045,67.3002,67.765,14200.0
2011-10-14 14:00:00,68.62,68.87,68.54,68.87,7500.0,67.854,68.1012,67.7749,68.1012,7500.0
2011-10-14 14:30:00,68.75,68.75,68.51,68.73,8800.0,67.9825,67.9825,67.7452,67.9628,8800.0
2011-10-14 15:00:00,68.73,68.99,68.58,68.73,26000.0,67.9628,68.2199,67.8144,67.9628,26000.0
2011-10-14 15:30:00,68.75,68.96,68.53,68.86,44100.0,67.9825,68.1902,67.765,68.0913,44100.0
2011-10-17 09:30:00,68.89,69.61,68.22,69.43,35700.0,68.121,68.8329,67.4584,68.6549,35700.0
2011-10-17 10:00:00,69.22,69.38,68.72,68.72,13500.0,68.4473,68.6055,67.9529,67.9529,13500.0
2011-10-17 10:30:00,68.63,68.77,68.28,68.3,9300.0,67.8639,68.0023,67.5178,67.5376,9300.0
2011-10-17 11:00:00,68.3,68.69,68.13,68.68,11200.0,67.5376,67.9232,67.3695,67.9133,11200.0
2011-10-17 11:30:00,68.69,68.73,67.65,67.65,14600.0,67.9232,67.9628,66.8948,66.8948,14600.0
2011-10-17 12:00:00,67.7,67.91,67.45,67.9,23100.0,66.9443,67.1519,66.697,67.142,23100.0
2011-10-17 12:30:00,67.89,67.89,67.25,67.33,18100.0,67.1321,67.1321,66.4993,66.5784,18100.0
2011-10-17 13:00:00,67.34,67.69,67.25,67.43,19500.0,66.5883,66.9344,66.4993,66.6773,19500.0
2011-10-17 13:30:00,67.4,67.75,67.31,67.49,19300.0,66.6476,66.9937,66.5586,66.7366,19300.0
2011-10-17 14:00:00,67.55,67.71,67.16,67.31,14800.0,66.7959,66.9541,66.4103,66.5586,14800.0
2011-10-17 14:30:00,67.3,67.47,66.63,67.47,39800.0,66.5487,66.7168,65.8862,66.7168,39800.0
2011-10-17 15:00:00,67.53,67.76,67.43,67.69,38200.0,66.7761,67.0036,66.6773,66.9344,38200.0
2011-10-17 15:30:00,67.72,67.88,67.27,67.55,73500.0,66.964,67.1222,66.5191,66.7959,73500.0
2011-10-18 09:30:00,67.4,68.56,66.29,67.11,62200.0,66.6476,67.7947,65.55,66.3608,62200.0
2011-10-18 10:00:00,67.17,67.72,66.98,67.63,78200.0,66.4202,66.964,66.2323,66.875,78200.0
2011-10-18 10:30:00,67.75,67.86,67.33,67.61,60500.0,66.9937,67.1025,66.5784,66.8553,60500.0
2011-10-18 11:00:00,67.52,68.5,67.44,67.8,73700.0,66.7663,67.7353,66.6872,67.0431,73700.0
2011-10-18 11:30:00,67.78,69.11,67.78,69.07,40100.0,67.0234,68.3385,67.0234,68.299,40100.0
2011-10-18 12:00:00,69.08,69.29,67.81,68.04,76200.0,68.3088,68.5165,67.053,67.2805,76200.0
2011-10-18 12:30:00,68.02,68.35,67.96,68.26,31400.0,67.2607,67.587,67.2013,67.498,31400.0
2011-10-18 13:00:00,68.26,68.67,68.04,68.33,19000.0,67.498,67.9034,67.2805,67.5672,19000.0
2011-10-18 13:30:00,68.3,68.4,67.81,67.85,23300.0,67.5376,67.6364,67.053,67.0926,23300.0
2011-10-18 14:00:00,67.91,68.46,67.81,68.4,28700.0,67.1519,67.6958,67.053,67.6364,28700.0
2011-10-18 14:30:00,68.45,68.61,68.14,68.31,43800.0,67.6859,67.8441,67.3793,67.5474,43800.0
2011-10-18 15:00:00,68.4,69.31,68.38,68.49,67000.0,67.6364,68.5363,67.6167,67.7254,67000.0
2011-10-18 15:30:00,68.54,69.11,68.28,68.78,122600.0,67.7749,68.3385,67.5178,68.0122,122600.0
2011-10-19 09:30:00,68.74,71.88,68.74,71.56,235500.0,67.9726,71.0776,67.9726,70.7612,235500.0
2011-10-19 10:00:00,71.53,72.73,70.79,72.54,189200.0,70.7315,71.9181,69.9998,71.7302,189200.0
2011-10-19 10:30:00,72.55,72.89,71.61,72.21,96000.0,71.7401,72.0763,70.8106,71.4039,96000.0
2011-10-19 11:00:00,72.21,72.39,71.41,72.23,119200.0,71.4039,71.5819,70.6128,71.4237,119200.0
2011-10-19 11:30:00,72.16,72.17,70.62,70.72,108000.0,71.3545,71.3644,69.8317,69.9305,108000.0
2011-10-19 12:00:00,70.66,71.0,70.3,70.75,61700.0,69.8712,70.2074,69.5152,69.9602,61700.0
2011-10-19 12:30:00,70.82,71.52,70.64,71.12,44000.0,70.0294,70.7216,69.8514,70.3261,44000.0
2011-10-19 13:00:00,71.09,71.16,70.1,70.24,71900.0,70.2964,70.3656,69.3175,69.4559,71900.0
2011-10-19 13:30:00,70.25,70.39,69.76,69.98,55400.0,69.4658,69.6042,68.9813,69.1988,55400.0
2011-10-19 14:00:00,70.11,70.23,68.17,68.43,114200.0,69.3273,69.446,67.409,67.6661,114200.0
2011-10-19 14:30:00,68.43,69.24,68.15,69.12,56100.0,67.6661,68.4671,67.3892,68.3484,56100.0
2011-10-19 15:00:00,69.08,69.3,68.74,68.77,46700.0,68.3088,68.5264,67.9726,68.0023,46700.0
2011-10-19 15:30:00,68.79,69.19,68.38,68.69,86400.0,68.0221,68.4176,67.6167,67.9232,86400.0
2011-10-20 09:30:00,69.18,70.02,68.15,68.43,34100.0,68.4077,69.2384,67.3892,67.6661,34100.0
2011-10-20 10:00:00,68.45,69.01,68.44,68.63,24100.0,67.6859,68.2396,67.676,67.8639,24100.0
2011-10-20 10:30:00,68.68,69.0,68.23,68.32,32800.0,67.9133,68.2297,67.4683,67.5573,32800.0
2011-10-20 11:00:00,68.25,68.25,66.89,67.94,69200.0,67.4881,67.4881,66.1433,67.1816,69200.0
2011-10-20 11:30:00,67.94,68.3,67.51,67.71,17400.0,67.1816,67.5376,66.7564,66.9541,17400.0
2011-10-20 12:00:00,67.7,67.74,66.7,67.08,21000.0,66.9443,66.9838,65.9554,66.3312,21000.0
2011-10-20 12:30:00,67.07,67.31,66.83,66.92,47600.0,66.3213,66.5586,66.084,66.173,47600.0
2011-10-20 13:00:00,66.9,68.1,66.72,67.43,50000.0,66.1532,67.3398,65.9752,66.6773,50000.0
2011-10-20 13:30:00,67.5,67.77,67.22,67.39,54000.0,66.7465,67.0135,66.4696,66.6377,54000.0
2011-10-20 14:00:00,67.33,67.61,67.01,67.33,39700.0,66.5784,66.8553,66.262,66.5784,39700.0
2011-10-20 14:30:00,67.35,68.34,67.32,67.99,51500.0,66.5982,67.5771,66.5685,67.231,51500.0
2011-10-20 15:00:00,68.04,68.07,67.34,67.71,61700.0,67.2805,67.3101,66.5883,66.9541,61700.0
2011-10-20 15:30:00,67.71,68.09,67.62,67.9,143900.0,66.9541,67.3299,66.8651,67.142,143900.0
2011-10-21 09:30:00,68.28,69.29,67.89,68.65,156100.0,67.5178,68.5165,67.1321,67.8836,156100.0
2011-10-21 10:00:00,68.72,70.38,68.65,69.79,136100.0,67.9529,69.5943,67.8836,69.0109,136100.0
2011-10-21 10:30:00,70.09,70.27,69.04,69.18,69200.0,69.3076,69.4856,68.2693,68.4077,69200.0
2011-10-21 11:00:00,69.27,69.51,69.18,69.38,34200.0,68.4967,68.734,68.4077,68.6055,34200.0
2011-10-21 11:30:00,69.31,69.66,69.14,69.39,22400.0,68.5363,68.8824,68.3682,68.6154,22400.0
2011-10-21 12:00:00,69.37,69.37,68.66,68.73,39600.0,68.5956,68.5956,67.8935,67.9628,39600.0
2011-10-21 12:30:00,68.74,68.84,68.18,68.51,25400.0,67.9726,68.0715,67.4189,67.7452,25400.0
2011-10-21 13:00:00,68.48,68.59,68.05,68.08,32400.0,67.7155,67.8243,67.2903,67.32,32400.0
2011-10-21 13:30:00,68.08,68.32,67.92,68.02,30600.0,67.32,67.5573,67.1618,67.2607,30600.0
2011-10-21 14:00:00,68.01,68.54,67.99,68.05,44700.0,67.2508,67.7749,67.231,67.2903,44700.0
2011-10-21 14:30:00,68.07,68.11,67.6,67.9,57400.0,67.3101,67.3497,66.8454,67.142,57400.0
2011-10-21 15:00:00,67.9,68.26,67.78,67.97,66700.0,67.142,67.498,67.0234,67.2112,66700.0
2011-10-21 15:30:00,68.02,68.09,67.76,67.92,147200.0,67.2607,67.3299,67.0036,67.1618,147200.0
2011-10-24 09:30:00,68.66,70.22,68.01,70.13,131200.0,67.8935,69.4361,67.2508,69.3471,131200.0
2011-10-24 10:00:00,70.23,70.67,69.62,69.68,119900.0,69.446,69.8811,68.8428,68.9021,119900.0
2011-10-24 10:30:00,69.62,70.06,69.3,69.61,72300.0,68.8428,69.2779,68.5264,68.8329,72300.0
2011-10-24 11:00:00,69.62,70.25,69.61,70.15,59900.0,68.8428,69.4658,68.8329,69.3669,59900.0
2011-10-24 11:30:00,70.17,70.37,70.03,70.24,62100.0,69.3867,69.5844,69.2482,69.4559,62100.0
2011-10-24 12:00:00,70.28,71.36,70.26,71.35,54400.0,69.4954,70.5634,69.4757,70.5535,54400.0
2011-10-24 12:30:00,71.36,71.73,71.15,71.67,93700.0,70.5634,70.9293,70.3557,70.8699,93700.0
2011-10-24 13:00:00,71.71,71.74,71.27,71.28,39200.0,70.9095,70.9392,70.4744,70.4843,39200.0
2011-10-24 13:30:00,71.32,71.66,71.12,71.46,34100.0,70.5238,70.86,70.3261,70.6623,34100.0
2011-10-24 14:00:00,71.44,71.6,71.26,71.26,45600.0,70.6425,70.8007,70.4645,70.4645,45600.0
2011-10-24 14:30:00,71.3,71.5,70.86,71.02,96700.0,70.5041,70.7018,70.069,70.2272,96700.0
2011-10-24 15:00:00,71.0,71.07,70.51,70.52,108200.0,70.2074,70.2766,69.7229,69.7328,108200.0
2011-10-24 15:30:00,70.56,71.19,70.51,70.98,155100.0,69.7723,70.3953,69.7229,70.1876,155100.0
2011-10-25 09:30:00,71.0,71.2,69.19,70.68,67800.0,70.2074,70.4052,68.4176,69.891,67800.0
2011-10-25 10:00:00,70.56,70.68,69.74,69.83,50200.0,69.7723,69.891,68.9615,69.0505,50200.0
2011-10-25 10:30:00,69.83,70.1,69.75,69.83,22600.0,69.0505,69.3175,68.9714,69.0505,22600.0
2011-10-25 11:00:00,69.82,69.96,69.0,69.36,33300.0,69.0406,69.179,68.2297,68.5857,33300.0
2011-10-25 11:30:00,69.35,69.79,69.35,69.45,17600.0,68.5758,69.0109,68.5758,68.6747,17600.0
2011-10-25 12:00:00,69.56,70.06,69.45,70.02,19600.0,68.7835,69.2779,68.6747,69.2384,19600.0
2011-10-25 12:30:00,69.91,69.97,69.31,69.51,16100.0,69.1296,69.1889,68.5363,68.734,16100.0
2011-10-25 13:00:00,69.58,70.04,69.58,69.69,6500.0,68.8033,69.2581,68.8033,68.912,6500.0
2011-10-25 13:30:00,69.62,69.64,69.25,69.41,19800.0,68.8428,68.8626,68.4769,68.6352,19800.0
2011-10-25 14:00:00,69.37,69.45,69.25,69.34,39700.0,68.5956,68.6747,68.4769,68.5659,39700.0
2011-10-25 14:30:00,69.29,69.64,68.88,69.15,98800.0,68.5165,68.8626,68.1111,68.3781,98800.0
2011-10-25 15:00:00,69.39,69.54,68.75,68.8,24900.0,68.6154,68.7637,67.9825,68.032,24900.0
2011-10-25 15:30:00,68.79,69.06,68.58,68.6,111400.0,68.0221,68.2891,67.8144,67.8342,111400.0
2011-10-26 09:30:00,69.1,70.19,68.7,69.01,57600.0,68.3286,69.4065,67.9331,68.2396,57600.0
2011-10-26 10:00:00,69.01,69.03,67.68,68.22,75200.0,68.2396,68.2594,66.9245,67.4584,75200.0
2011-10-26 10:30:00,68.21,68.21,66.38,66.38,161400.0,67.4486,67.4486,65.639,65.639,161400.0
2011-10-26 11:00:00,66.38,67.29,66.38,66.6,62200.0,65.639,66.5388,65.639,65.8565,62200.0
2011-10-26 11:30:00,66.52,68.09,66.52,67.65,69500.0,65.7774,67.3299,65.7774,66.8948,69500.0
2011-10-26 12:00:00,67.66,68.12,67.65,67.75,43400.0,66.9047,67.3596,66.8948,66.9937,43400.0
2011-10-26 12:30:00,67.73,67.77,67.29,67.29,25800.0,66.9739,67.0135,66.5388,66.5388,25800.0
2011-10-26 13:00:00,67.29,67.33,66.93,67.32,29200.0,66.5388,66.5784,66.1828,66.5685,29200.0
2011-10-26 13:30:00,67.32,67.76,67.08,67.46,63100.0,66.5685,67.0036,66.3312,66.7069,63100.0
2011-10-26 14:00:00,67.33,67.96,67.33,67.54,29700.0,66.5784,67.2013,66.5784,66.786,29700.0
2011-10-26 14:30:00,67.54,67.9,67.44,67.47,40700.0,66.786,67.142,66.6872,66.7168,40700.0
2011-10-26 15:00:00,67.46,67.82,67.37,67.7,33900.0,66.7069,67.0629,66.6179,66.9443,33900.0
2011-10-26 15:30:00,67.7,67.98,67.44,67.59,153200.0,66.9443,67.2211,66.6872,66.8355,153200.0
2011-10-27 09:30:00,69.96,70.07,67.58,67.75,117800.0,69.179,69.2878,66.8256,66.9937,117800.0
2011-10-27 10:00:00,67.69,67.71,65.64,66.81,197500.0,66.9344,66.9541,64.9072,66.0642,197500.0
2011-10-27 10:30:00,66.81,67.89,66.5,67.77,64400.0,66.0642,67.1321,65.7576,67.0135,64400.0
2011-10-27 11:00:00,67.83,68.27,67.26,67.3,63900.0,67.0728,67.5079,66.5092,66.5487,63900.0
2011-10-27 11:30:00,67.32,68.75,67.32,68.57,38400.0,66.5685,67.9825,66.5685,67.8045,38400.0
2011-10-27 12:00:00,68.62,68.68,68.3,68.39,31600.0,67.854,67.9133,67.5376,67.6265,31600.0
2011-10-27 12:30:00,68.44,68.49,67.94,67.96,30200.0,67.676,67.7254,67.1816,67.2013,30200.0
2011-10-27 13:00:00,68.0,68.48,68.0,68.48,22900.0,67.2409,67.7155,67.2409,67.7155,22900.0
2011-10-27 13:30:00,68.45,68.77,68.28,68.62,42900.0,67.6859,68.0023,67.5178,67.854,42900.0
2011-10-27 14:00:00,68.54,68.77,68.32,68.59,35400.0,67.7749,68.0023,67.5573,67.8243,35400.0
2011-10-27 14:30:00,68.59,68.81,68.24,68.37,35500.0,67.8243,68.0419,67.4782,67.6068,35500.0
2011-10-27 15:00:00,68.38,68.96,68.26,68.85,95500.0,67.6167,68.1902,67.498,68.0814,95500.0
2011-10-27 15:30:00,68.81,68.87,67.97,68.41,197300.0,68.0419,68.1012,67.2112,67.6463,197300.0
2011-10-28 09:30:00,68.17,69.0,67.16,67.81,50200.0,67.409,68.2297,66.4103,67.053,50200.0
2011-10-28 10:00:00,67.7,68.18,67.5,67.65,44000.0,66.9443,67.4189,66.7465,66.8948,44000.0
2011-10-28 10:30:00,67.77,67.99,67.43,67.72,14800.0,67.0135,67.231,66.6773,66.964,14800.0
2011-10-28 11:00:00,67.79,68.1,67.62,68.04,32000.0,67.0332,67.3398,66.8651,67.2805,32000.0
2011-10-28 11:30:00,68.02,68.07,66.97,66.98,25500.0,67.2607,67.3101,66.2224,66.2323,25500.0
2011-10-28 12:00:00,66.98,67.24,66.97,67.0,11000.0,66.2323,66.4894,66.2224,66.2521,11000.0
2011-10-28 12:30:00,66.99,67.09,66.49,67.03,25700.0,66.2422,66.3411,65.7478,66.2817,25700.0
2011-10-28 13:00:00,67.0,67.07,66.5,66.82,13800.0,66.2521,66.3213,65.7576,66.0741,13800.0
2011-10-28 13:30:00,66.66,66.91,66.46,66.86,16500.0,65.9159,66.1631,65.7181,66.1136,16500.0
2011-10-28 14:00:00,66.9,67.54,66.87,67.44,43700.0,66.1532,66.786,66.1235,66.6872,43700.0
2011-10-28 14:30:00,67.44,67.87,67.03,67.12,38900.0,66.6872,67.1124,66.2817,66.3707,38900.0
2011-10-28 15:00:00,67.25,67.5,66.86,67.0,65600.0,66.4993,66.7465,66.1136,66.2521,65600.0
2011-10-28 15:30:00,67.01,67.9,66.93,67.58,63200.0,66.262,67.142,66.1828,66.8256,63200.0
2011-10-31 09:30:00,66.98,66.98,64.03,66.76,151100.0,66.2323,66.2323,63.3152,66.0147,151100.0
2011-10-31 10:00:00,66.77,67.97,66.55,67.94,36800.0,66.0246,67.2112,65.8071,67.1816,36800.0
2011-10-31 10:30:00,67.99,68.21,67.66,67.71,34400.0,67.231,67.4486,66.9047,66.9541,34400.0
2011-10-31 11:00:00,67.78,68.13,67.35,67.5,23100.0,67.0234,67.3695,66.5982,66.7465,23100.0
2011-10-31 11:30:00,67.48,68.11,67.46,68.11,27200.0,66.7267,67.3497,66.7069,67.3497,27200.0
2011-10-31 12:00:00,68.02,68.2,67.61,67.81,41600.0,67.2607,67.4387,66.8553,67.053,41600.0
2011-10-31 12:30:00,67.74,68.25,67.65,68.25,24600.0,66.9838,67.4881,66.8948,67.4881,24600.0
2011-10-31 13:00:00,68.28,68.79,68.13,68.22,81600.0,67.5178,68.0221,67.3695,67.4584,81600.0
2011-10-31 13:30:00,68.22,68.67,68.2,68.52,40700.0,67.4584,67.9034,67.4387,67.7551,40700.0
2011-10-31 14:00:00,68.49,68.6,67.82,68.08,31000.0,67.7254,67.8342,67.0629,67.32,31000.0
2011-10-31 14:30:00,68.09,68.09,67.73,68.0,26500.0,67.3299,67.3299,66.9739,67.2409,26500.0
2011-10-31 15:00:00,67.98,68.14,67.06,67.32,46700.0,67.2211,67.3793,66.3114,66.5685,46700.0
2011-10-31 15:30:00,67.32,67.83,67.2,67.36,145700.0,66.5685,67.0728,66.4498,66.608,145700.0
2011-11-01 09:30:00,65.66,68.61,65.0,68.14,217000.0,64.927,67.8441,64.2744,67.3793,217000.0
2011-11-01 10:00:00,67.97,68.5,67.57,68.29,98200.0,67.2112,67.7353,66.8157,67.5277,98200.0
2011-11-01 10:30:00,68.29,69.2,68.14,68.37,104700.0,67.5277,68.4275,67.3793,67.6068,104700.0
2011-11-01 11:00:00,68.49,68.54,67.79,68.09,48400.0,67.7254,67.7749,67.0332,67.3299,48400.0
2011-11-01 11:30:00,68.1,68.1,67.1,67.39,46200.0,67.3398,67.3398,66.3509,66.6377,46200.0
2011-11-01 12:00:00,67.37,67.42,66.17,66.9,141200.0,66.6179,66.6674,65.4313,66.1532,141200.0
2011-11-01 12:30:00,66.98,67.58,66.95,67.57,56500.0,66.2323,66.8256,66.2026,66.8157,56500.0
2011-11-01 13:00:00,67.51,68.56,67.51,68.43,92100.0,66.7564,67.7947,66.7564,67.6661,92100.0
2011-11-01 13:30:00,68.52,69.55,68.4,69.55,146800.0,67.7551,68.7736,67.6364,68.7736,146800.0
2011-11-01 14:00:00,69.49,70.77,69.32,70.45,196500.0,68.7143,69.98,68.5462,69.6636,196500.0
2011-11-01 14:30:00,70.45,71.7,70.16,70.78,259700.0,69.6636,70.8996,69.3768,69.9899,259700.0
2011-11-01 15:00:00,70.74,70.86,69.94,70.49,155300.0,69.9503,70.069,69.1592,69.7031,155300.0
2011-11-01 15:30:00,70.48,70.75,69.94,70.32,217100.0,69.6932,69.9602,69.1592,69.535,217100.0
2011-11-02 09:30:00,72.05,72.49,70.67,71.09,188700.0,71.2457,71.6808,69.8811,70.2964,188700.0
2011-11-02 10:00:00,71.06,71.56,71.01,71.21,102000.0,70.2667,70.7612,70.2173,70.4151,102000.0
2011-11-02 10:30:00,71.3,71.77,71.22,71.42,106400.0,70.5041,70.9688,70.425,70.6227,106400.0
2011-11-02 11:00:00,71.47,71.48,71.08,71.12,72300.0,70.6722,70.6821,70.2865,70.3261,72300.0
2011-11-02 11:30:00,71.15,71.32,71.02,71.15,35100.0,70.3557,70.5238,70.2272,70.3557,35100.0
2011-11-02 12:00:00,71.17,71.22,70.74,70.8,51600.0,70.3755,70.425,69.9503,70.0096,51600.0
2011-11-02 12:30:00,70.92,71.19,70.63,70.93,70600.0,70.1283,70.3953,69.8415,70.1382,70600.0
2011-11-02 13:00:00,70.91,71.06,70.66,70.78,93800.0,70.1184,70.2667,69.8712,69.9899,93800.0
2011-11-02 13:30:00,70.74,70.9,70.68,70.83,41500.0,69.9503,70.1085,69.891,70.0393,41500.0
2011-11-02 14:00:00,70.79,71.03,70.58,71.03,57700.0,69.9998,70.2371,69.7921,70.2371,57700.0
2011-11-02 14:30:00,70.98,71.15,70.76,71.06,60800.0,70.1876,70.3557,69.9701,70.2667,60800.0
2011-11-02 15:00:00,71.07,71.27,70.83,70.99,85100.0,70.2766,70.4744,70.0393,70.1975,85100.0
2011-11-02 15:30:00,71.02,71.09,70.62,71.03,66000.0,70.2272,70.2964,69.8317,70.2371,66000.0
2011-11-03 09:30:00,72.11,72.12,70.26,70.97,81900.0,71.305,71.3149,69.4757,70.1777,81900.0
2011-11-03 10:00:00,70.84,70.89,70.01,70.71,115900.0,70.0492,70.0986,69.2285,69.9206,115900.0
2011-11-03 10:30:00,70.71,71.41,70.65,70.9,56600.0,69.9206,70.6128,69.8613,70.1085,56600.0
2011-11-03 11:00:00,70.87,71.37,70.7,71.12,45300.0,70.0789,70.5733,69.9108,70.3261,45300.0
2011-11-03 11:30:00,71.23,71.41,70.97,71.23,51000.0,70.4348,70.6128,70.1777,70.4348,51000.0
2011-11-03 12:00:00,71.15,71.21,70.48,70.88,62400.0,70.3557,70.4151,69.6932,70.0888,62400.0
2011-11-03 12:30:00,70.88,71.3,70.65,71.03,38100.0,70.0888,70.5041,69.8613,70.2371,38100.0
2011-11-03 13:00:00,71.07,71.24,71.0,71.08,35000.0,70.2766,70.4447,70.2074,70.2865,35000.0
2011-11-03 13:30:00,71.01,71.2,70.86,71.08,59300.0,70.2173,70.4052,70.069,70.2865,59300.0
2011-11-03 14:00:00,71.1,71.41,70.98,71.17,50200.0,70.3063,70.6128,70.1876,70.3755,50200.0
2011-11-03 14:30:00,71.17,71.41,71.1,71.27,19500.0,70.3755,70.6128,70.3063,70.4744,19500.0
2011-11-03 15:00:00,71.28,71.48,71.21,71.25,110000.0,70.4843,70.6821,70.4151,70.4546,110000.0
2011-11-03 15:30:00,71.29,71.48,70.75,71.29,189300.0,70.4942,70.6821,69.9602,70.4942,189300.0
2011-11-04 09:30:00,70.91,71.12,70.2,70.34,82500.0,70.1184,70.3261,69.4163,69.5548,82500.0
2011-11-04 10:00:00,70.17,70.9,70.1,70.51,39800.0,69.3867,70.1085,69.3175,69.7229,39800.0
2011-11-04 10:30:00,70.47,70.63,70.2,70.25,57500.0,69.6833,69.8415,69.4163,69.4658,57500.0
2011-11-04 11:00:00,70.24,70.47,70.16,70.35,29200.0,69.4559,69.6833,69.3768,69.5647,29200.0
2011-11-04 11:30:00,70.32,71.1,70.3,71.0,71000.0,69.535,70.3063,69.5152,70.2074,71000.0
2011-11-04 12:00:00,70.96,71.37,70.91,71.1,54900.0,70.1679,70.5733,70.1184,70.3063,54900.0
2011-11-04 12:30:00,71.11,71.36,70.9,71.27,33900.0,70.3162,70.5634,70.1085,70.4744,33900.0
2011-11-04 13:00:00,71.33,72.3,71.3,72.02,71400.0,70.5337,71.4929,70.5041,71.216,71400.0
2011-11-04 13:30:00,72.02,73.49,71.97,73.26,201600.0,71.216,72.6696,71.1666,72.4422,201600.0
2011-11-04 14:00:00,73.25,74.76,73.1,74.62,343500.0,72.4323,73.9254,72.284,73.787,343500.0
2011-11-04 14:30:00,74.62,75.0,74.0,74.16,115300.0,73.787,74.1628,73.1739,73.3321,115300.0
2011-11-04 15:00:00,74.14,74.15,73.53,73.7,131900.0,73.3124,73.3222,72.7092,72.8773,131900.0
2011-11-04 15:30:00,73.69,74.33,73.56,74.2,256000.0,72.8674,73.5002,72.7388,73.3717,256000.0
2011-11-07 09:30:00,74.96,75.69,74.13,75.24,169400.0,74.1232,74.8451,73.3025,74.4001,169400.0
2011-11-07 10:00:00,75.24,75.24,74.0,74.32,135800.0,74.4001,74.4001,73.1739,73.4904,135800.0
2011-11-07 10:30:00,74.19,74.68,73.94,74.12,81300.0,73.3618,73.8463,73.1146,73.2926,81300.0
2011-11-07 11:00:00,74.0,74.32,73.78,73.98,100000.0,73.1739,73.4904,72.9564,73.1541,100000.0
2011-11-07 11:30:00,73.97,73.99,73.32,73.71,85800.0,73.1443,73.164,72.5015,72.8872,85800.0
2011-11-07 12:00:00,73.71,73.93,73.12,73.4,64500.0,72.8872,73.1047,72.3037,72.5806,64500.0
2011-11-07 12:30:00,73.35,74.29,73.19,73.93,64600.0,72.5312,73.4607,72.373,73.1047,64600.0
2011-11-07 13:00:00,73.92,73.95,73.5,73.77,51400.0,73.0948,73.1245,72.6795,72.9465,51400.0
2011-11-07 13:30:00,73.77,74.15,73.52,73.98,44700.0,72.9465,73.3222,72.6993,73.1541,44700.0
2011-11-07 14:00:00,73.98,74.38,73.71,74.03,63700.0,73.1541,73.5497,72.8872,73.2036,63700.0
2011-11-07 14:30:00,74.09,74.25,73.85,74.1,38500.0,73.2629,73.4211,73.0256,73.2728,38500.0
2011-11-07 15:00:00,74.11,74.32,73.56,73.56,84000.0,73.2827,73.4904,72.7388,72.7388,84000.0
2011-11-07 15:30:00,73.59,74.11,73.59,73.98,191700.0,72.7685,73.2827,72.7685,73.1541,191700.0
2011-11-08 09:30:00,74.9,75.45,73.5,73.86,66700.0,74.0639,74.6077,72.6795,73.0355,66700.0
2011-11-08 10:00:00,73.77,73.96,73.05,73.35,88200.0,72.9465,73.1344,72.2345,72.5312,88200.0
2011-11-08 10:30:00,73.31,73.4,72.13,72.24,88800.0,72.4916,72.5806,71.3248,71.4336,88800.0
2011-11-08 11:00:00,72.24,72.5,71.53,72.32,67400.0,71.4336,71.6907,70.7315,71.5127,67400.0
2011-11-08 11:30:00,72.26,72.75,71.93,72.69,23100.0,71.4533,71.9379,71.127,71.8785,23100.0
2011-11-08 12:00:00,72.67,73.0,72.41,72.79,24800.0,71.8588,72.1851,71.6017,71.9774,24800.0
2011-11-08 12:30:00,72.82,72.99,72.18,72.33,23200.0,72.0071,72.1752,71.3742,71.5226,23200.0
2011-11-08 13:00:00,72.32,72.65,71.9,72.5,27500.0,71.5127,71.839,71.0974,71.6907,27500.0
2011-11-08 13:30:00,72.44,73.15,72.12,73.1,39100.0,71.6313,72.3334,71.3149,72.284,39100.0
2011-11-08 14:00:00,73.15,73.25,72.86,73.24,43600.0,72.3334,72.4323,72.0466,72.4224,43600.0
2011-11-08 14:30:00,73.25,73.36,73.05,73.28,44100.0,72.4323,72.5411,72.2345,72.462,44100.0
2011-11-08 15:00:00,73.3,73.47,73.0,73.25,39500.0,72.4817,72.6498,72.1851,72.4323,39500.0
2011-11-08 15:30:00,73.31,73.61,73.01,73.33,95900.0,72.4916,72.7883,72.195,72.5114,95900.0
2011-11-09 09:30:00,71.69,72.14,71.3,71.6,46800.0,70.8897,71.3347,70.5041,70.8007,46800.0
2011-11-09 10:00:00,71.54,72.19,71.32,72.02,49900.0,70.7414,71.3841,70.5238,71.216,49900.0
2011-11-09 10:30:00,72.02,72.94,72.0,72.21,84600.0,71.216,72.1258,71.1962,71.4039,84600.0
2011-11-09 11:00:00,72.25,72.65,72.04,72.31,30300.0,71.4435,71.839,71.2358,71.5028,30300.0
2011-11-09 11:30:00,72.39,73.0,72.33,72.76,38800.0,71.5819,72.1851,71.5226,71.9478,38800.0
2011-11-09 12:00:00,72.74,72.74,72.13,72.13,25800.0,71.928,71.928,71.3248,71.3248,25800.0
2011-11-09 12:30:00,72.19,72.88,72.15,72.88,28600.0,71.3841,72.0664,71.3446,72.0664,28600.0
2011-11-09 13:00:00,72.8,72.96,72.27,72.33,35100.0,71.9873,72.1455,71.4632,71.5226,35100.0
2011-11-09 13:30:00,72.32,72.53,71.54,71.75,74700.0,71.5127,71.7203,70.7414,70.949,74700.0
2011-11-09 14:00:00,71.81,71.82,70.51,70.85,82300.0,71.0084,71.0183,69.7229,70.0591,82300.0
2011-11-09 14:30:00,70.87,71.26,70.51,71.15,68700.0,70.0789,70.4645,69.7229,70.3557,68700.0
2011-11-09 15:00:00,71.15,71.68,71.13,71.28,52900.0,70.3557,70.8798,70.336,70.4843,52900.0
2011-11-09 15:30:00,71.31,71.32,70.71,71.15,87100.0,70.514,70.5238,69.9206,70.3557,87100.0
2011-11-10 09:30:00,72.16,72.82,71.98,72.17,112900.0,71.3545,72.0071,71.1765,71.3644,112900.0
2011-11-10 10:00:00,72.17,72.99,72.01,72.29,105800.0,71.3644,72.1752,71.2061,71.483,105800.0
2011-11-10 10:30:00,72.25,72.8,71.88,72.58,118300.0,71.4435,71.9873,71.0776,71.7698,118300.0
2011-11-10 11:00:00,72.51,72.57,72.27,72.36,43900.0,71.7006,71.7599,71.4632,71.5522,43900.0
2011-11-10 11:30:00,72.24,73.46,72.24,73.42,48300.0,71.4336,72.64,71.4336,72.6004,48300.0
2011-11-10 12:00:00,73.46,73.46,72.69,72.95,40700.0,72.64,72.64,71.8785,72.1356,40700.0
2011-11-10 12:30:00,72.91,72.92,72.09,72.57,28200.0,72.0961,72.106,71.2852,71.7599,28200.0
2011-11-10 13:00:00,72.54,73.1,72.54,72.69,22600.0,71.7302,72.284,71.7302,71.8785,22600.0
2011-11-10 13:30:00,72.71,72.75,72.21,72.47,59900.0,71.8983,71.9379,71.4039,71.661,59900.0
2011-11-10 14:00:00,72.46,72.46,71.77,71.78,60500.0,71.6511,71.6511,70.9688,70.9787,60500.0
2011-11-10 14:30:00,71.79,71.85,71.41,71.53,104200.0,70.9886,71.0479,70.6128,70.7315,104200.0
2011-11-10 15:00:00,71.55,72.15,71.41,72.02,49200.0,70.7513,71.3446,70.6128,71.216,49200.0
2011-11-10 15:30:00,72.1,72.36,71.82,72.21,69300.0,71.2951,71.5522,71.0183,71.4039,69300.0
2011-11-11 09:30:00,72.9,73.14,71.65,72.03,63000.0,72.0862,72.3235,70.8502,71.2259,63000.0
2011-11-11 10:00:00,72.1,72.93,72.04,72.25,111600.0,71.2951,72.1159,71.2358,71.4435,111600.0
2011-11-11 10:30:00,72.27,72.76,72.22,72.23,39500.0,71.4632,71.9478,71.4138,71.4237,39500.0
2011-11-11 11:00:00,72.23,72.9,72.2,72.82,28000.0,71.4237,72.0862,71.394,72.0071,28000.0
2011-11-11 11:30:00,72.83,73.15,72.44,72.5,32100.0,72.017,72.3334,71.6313,71.6907,32100.0
2011-11-11 12:00:00,72.5,73.08,72.26,72.95,31900.0,71.6907,72.2642,71.4533,72.1356,31900.0
2011-11-11 12:30:00,72.95,73.29,72.7,73.18,31600.0,72.1356,72.4718,71.8884,72.3631,31600.0
2011-11-11 13:00:00,73.29,73.49,72.85,73.0,50200.0,72.4718,72.6696,72.0368,72.1851,50200.0
2011-11-11 13:30:00,72.96,73.04,72.24,72.43,76000.0,72.1455,72.2246,71.4336,71.6214,76000.0
2011-11-11 14:00:00,72.4,72.93,72.4,72.81,28700.0,71.5918,72.1159,71.5918,71.9972,28700.0
2011-11-11 14:30:00,72.8,72.8,72.26,72.32,32200.0,71.9873,71.9873,71.4533,71.5127,32200.0
2011-11-11 15:00:00,72.32,72.38,72.08,72.32,50500.0,71.5127,71.572,71.2754,71.5127,50500.0
2011-11-11 15:30:00,72.33,72.58,72.05,72.35,98600.0,71.5226,71.7698,71.2457,71.5423,98600.0
2011-11-14 09:30:00,72.66,72.86,71.67,72.41,55700.0,71.8489,72.0466,70.8699,71.6017,55700.0
2011-11-14 10:00:00,72.41,73.4,72.27,72.54,64200.0,71.6017,72.5806,71.4632,71.7302,64200.0
2011-11-14 10:30:00,72.59,72.62,72.01,72.11,29400.0,71.7797,71.8093,71.2061,71.305,29400.0
2011-11-14 11:00:00,72.16,72.58,72.03,72.2,29000.0,71.3545,71.7698,71.2259,71.394,29000.0
2011-11-14 11:30:00,72.21,72.59,71.79,71.8,29300.0,71.4039,71.7797,70.9886,70.9985,29300.0
2011-11-14 12:00:00,71.82,72.05,71.5,71.62,48200.0,71.0183,71.2457,70.7018,70.8205,48200.0
2011-11-14 12:30:00,71.66,72.03,71.43,71.76,32600.0,70.86,71.2259,70.6326,70.9589,32600.0
2011-11-14 13:00:00,71.76,72.27,71.61,72.16,30800.0,70.9589,71.4632,70.8106,71.3545,30800.0
2011-11-14 13:30:00,72.21,72.23,71.58,71.73,26000.0,71.4039,71.4237,70.7809,70.9293,26000.0
2011-11-14 14:00:00,71.71,72.09,71.37,71.51,49000.0,70.9095,71.2852,70.5733,70.7117,49000.0
2011-11-14 14:30:00,71.49,71.68,71.21,71.29,84700.0,70.6919,70.8798,70.4151,70.4942,84700.0
2011-11-14 15:00:00,71.27,71.75,71.21,71.55,60100.0,70.4744,70.949,70.4151,70.7513,60100.0
2011-11-14 15:30:00,71.56,72.15,71.51,71.78,99200.0,70.7612,71.3446,70.7117,70.9787,99200.0
2011-11-15 09:30:00,71.55,72.72,70.65,72.67,45900.0,70.7513,71.9082,69.8613,71.8588,45900.0
2011-11-15 10:00:00,72.54,72.58,71.67,71.96,25700.0,71.7302,71.7698,70.8699,71.1567,25700.0
2011-11-15 10:30:00,71.95,72.1,71.41,71.5,18000.0,71.1468,71.2951,70.6128,70.7018,18000.0
2011-11-15 11:00:00,71.42,72.16,71.3,72.1,21200.0,70.6227,71.3545,70.5041,71.2951,21200.0
2011-11-15 11:30:00,72.12,72.15,71.51,71.89,21900.0,71.3149,71.3446,70.7117,71.0875,21900.0
2011-11-15 12:00:00,71.88,72.6,71.84,72.35,16000.0,71.0776,71.7896,71.038,71.5423,16000.0
2011-11-15 12:30:00,72.39,72.85,72.38,72.74,18400.0,71.5819,72.0368,71.572,71.928,18400.0
2011-11-15 13:00:00,72.69,72.98,72.45,72.49,29900.0,71.8785,72.1653,71.6412,71.6808,29900.0
2011-11-15 13:30:00,72.5,72.74,72.38,72.64,39000.0,71.6907,71.928,71.572,71.8291,39000.0
2011-11-15 14:00:00,72.64,72.74,72.21,72.33,33000.0,71.8291,71.928,71.4039,71.5226,33000.0
2011-11-15 14:30:00,72.37,72.61,72.31,72.44,35900.0,71.5621,71.7994,71.5028,71.6313,35900.0
2011-11-15 15:00:00,72.48,72.82,72.45,72.8,29700.0,71.6709,72.0071,71.6412,71.9873,29700.0
2011-11-15 15:30:00,72.83,72.85,72.46,72.52,91700.0,72.017,72.0368,71.6511,71.7104,91700.0
2011-11-16 09:30:00,72.54,74.38,72.08,73.66,141100.0,71.7302,73.5497,71.2754,72.8377,141100.0
2011-11-16 10:00:00,73.66,73.79,72.46,72.8,80400.0,72.8377,72.9663,71.6511,71.9873,80400.0
2011-11-16 10:30:00,72.83,73.68,72.71,73.59,53200.0,72.017,72.8575,71.8983,72.7685,53200.0
2011-11-16 11:00:00,73.59,73.96,73.39,73.42,39500.0,72.7685,73.1344,72.5707,72.6004,39500.0
2011-11-16 11:30:00,73.5,73.77,73.19,73.28,30800.0,72.6795,72.9465,72.373,72.462,30800.0
2011-11-16 12:00:00,73.25,73.36,73.12,73.23,39800.0,72.4323,72.5411,72.3037,72.4125,39800.0
2011-11-16 12:30:00,73.19,73.59,73.15,73.53,33500.0,72.373,72.7685,72.3334,72.7092,33500.0
2011-11-16 13:00:00,73.58,73.98,73.39,73.74,21000.0,72.7586,73.1541,72.5707,72.9168,21000.0
2011-11-16 13:30:00,73.71,74.38,73.44,73.73,72700.0,72.8872,73.5497,72.6202,72.9069,72700.0
2011-11-16 14:00:00,73.74,73.84,72.99,73.06,55200.0,72.9168,73.0157,72.1752,72.2444,55200.0
2011-11-16 14:30:00,73.01,73.22,72.6,72.81,48700.0,72.195,72.4026,71.7896,71.9972,48700.0
2011-11-16 15:00:00,72.81,72.9,71.82,72.04,67500.0,71.9972,72.0862,71.0183,71.2358,67500.0
2011-11-16 15:30:00,72.01,72.11,71.01,71.55,201200.0,71.2061,71.305,70.2173,70.7513,201200.0
2011-11-17 09:30:00,71.55,71.71,69.15,70.28,154600.0,70.7513,70.9095,68.3781,69.4954,154600.0
2011-11-17 10:00:00,70.17,70.72,69.62,70.72,106300.0,69.3867,69.9305,68.8428,69.9305,106300.0
2011-11-17 10:30:00,70.7,71.07,70.27,70.28,54300.0,69.9108,70.2766,69.4856,69.4954,54300.0
2011-11-17 11:00:00,70.25,70.37,69.91,69.95,48200.0,69.4658,69.5844,69.1296,69.1691,48200.0
2011-11-17 11:30:00,69.93,70.36,69.85,70.06,29100.0,69.1494,69.5746,69.0703,69.2779,29100.0
2011-11-17 12:00:00,70.09,70.09,69.62,69.62,54700.0,69.3076,69.3076,68.8428,68.8428,54700.0
2011-11-17 12:30:00,69.62,69.62,67.78,69.07,116200.0,68.8428,68.8428,67.0234,68.299,116200.0
2011-11-17 13:00:00,69.22,69.3,68.71,68.85,47400.0,68.4473,68.5264,67.943,68.0814,47400.0
2011-11-17 13:30:00,68.83,69.19,68.42,69.14,90100.0,68.0616,68.4176,67.6562,68.3682,90100.0
2011-11-17 14:00:00,69.17,69.25,68.69,69.03,55600.0,68.3978,68.4769,67.9232,68.2594,55600.0
2011-11-17 14:30:00,69.07,69.34,68.89,69.02,53000.0,68.299,68.5659,68.121,68.2495,53000.0
2011-11-17 15:00:00,69.0,69.3,68.7,68.89,82600.0,68.2297,68.5264,67.9331,68.121,82600.0
2011-11-17 15:30:00,68.91,69.16,68.66,69.05,133600.0,68.1407,68.388,67.8935,68.2792,133600.0
2011-11-18 09:30:00,70.96,70.98,67.66,67.92,57600.0,70.1679,70.1876,66.9047,67.1618,57600.0
2011-11-18 10:00:00,67.91,69.0,67.72,68.19,51200.0,67.1519,68.2297,66.964,67.4288,51200.0
2011-11-18 10:30:00,68.27,68.73,68.08,68.52,38200.0,67.5079,67.9628,67.32,67.7551,38200.0
2011-11-18 11:00:00,68.49,68.69,67.88,67.96,38800.0,67.7254,67.9232,67.1222,67.2013,38800.0
2011-11-18 11:30:00,67.95,68.03,67.02,67.22,127000.0,67.1915,67.2706,66.2718,66.4696,127000.0
2011-11-18 12:00:00,67.25,67.41,66.89,67.27,73200.0,66.4993,66.6575,66.1433,66.5191,73200.0
2011-11-18 12:30:00,67.27,67.39,67.07,67.07,86600.0,66.5191,66.6377,66.3213,66.3213,86600.0
2011-11-18 13:00:00,67.03,67.31,67.0,67.28,134900.0,66.2817,66.5586,66.2521,66.5289,134900.0
2011-11-18 13:30:00,67.28,67.56,67.27,67.35,64700.0,66.5289,66.8058,66.5191,66.5982,64700.0
2011-11-18 14:00:00,67.34,67.67,67.15,67.4,162600.0,66.5883,66.9146,66.4004,66.6476,162600.0
2011-11-18 14:30:00,67.4,67.53,66.95,66.95,72200.0,66.6476,66.7761,66.2026,66.2026,72200.0
2011-11-18 15:00:00,66.98,67.55,66.91,67.37,87600.0,66.2323,66.7959,66.1631,66.6179,87600.0
2011-11-18 15:30:00,67.31,67.83,67.2,67.5,157200.0,66.5586,67.0728,66.4498,66.7465,157200.0
2011-11-21 09:30:00,66.24,66.72,64.33,66.47,162400.0,65.5005,65.9752,63.6119,65.728,162400.0
2011-11-21 10:00:00,66.48,66.54,65.78,66.17,44800.0,65.7379,65.7972,65.0457,65.4313,44800.0
2011-11-21 10:30:00,66.08,66.16,65.25,65.3,66200.0,65.3423,65.4214,64.5216,64.571,66200.0
2011-11-21 11:00:00,65.31,65.88,65.25,65.82,55800.0,64.5809,65.1446,64.5216,65.0852,55800.0
2011-11-21 11:30:00,65.76,65.76,65.36,65.48,57600.0,65.0259,65.0259,64.6304,64.749,57600.0
2011-11-21 12:00:00,65.5,65.99,65.33,65.92,78600.0,64.7688,65.2533,64.6007,65.1841,78600.0
2011-11-21 12:30:00,65.97,66.22,65.8,66.22,25700.0,65.2336,65.4808,65.0655,65.4808,25700.0
2011-11-21 13:00:00,66.22,66.88,66.22,66.68,34000.0,65.4808,66.1334,65.4808,65.9356,34000.0
2011-11-21 13:30:00,66.55,66.62,65.81,65.83,38200.0,65.8071,65.8763,65.0753,65.0951,38200.0
2011-11-21 14:00:00,65.87,66.5,65.74,66.21,38800.0,65.1347,65.7576,65.0061,65.4709,38800.0
2011-11-21 14:30:00,66.21,66.51,66.06,66.3,65600.0,65.4709,65.7675,65.3226,65.5599,65600.0
2011-11-21 15:00:00,66.27,66.79,66.07,66.58,67400.0,65.5302,66.0444,65.3324,65.8368,67400.0
2011-11-21 15:30:00,66.63,66.78,66.18,66.28,89300.0,65.8862,66.0345,65.4412,65.5401,89300.0
2011-11-22 09:30:00,66.12,66.97,65.61,66.7,65500.0,65.3819,66.2224,64.8776,65.9554,65500.0
2011-11-22 10:00:00,66.74,66.97,66.09,66.17,41800.0,65.995,66.2224,65.3522,65.4313,41800.0
2011-11-22 10:30:00,66.18,66.3,64.93,65.04,55400.0,65.4412,65.5599,64.2052,64.3139,55400.0
2011-11-22 11:00:00,65.01,66.0,64.95,65.91,69100.0,64.2843,65.2632,64.2249,65.1742,69100.0
2011-11-22 11:30:00,65.93,66.29,65.66,66.12,65600.0,65.194,65.55,64.927,65.3819,65600.0
2011-11-22 12:00:00,66.15,66.79,66.15,66.5,46400.0,65.4116,66.0444,65.4116,65.7576,46400.0
2011-11-22 12:30:00,66.5,66.86,66.32,66.83,24100.0,65.7576,66.1136,65.5797,66.084,24100.0
2011-11-22 13:00:00,66.9,67.4,66.9,67.05,43100.0,66.1532,66.6476,66.1532,66.3015,43100.0
2011-11-22 13:30:00,67.06,67.12,66.54,66.7,61400.0,66.3114,66.3707,65.7972,65.9554,61400.0
2011-11-22 14:00:00,66.69,66.77,66.41,66.69,63400.0,65.9455,66.0246,65.6687,65.9455,63400.0
2011-11-22 14:30:00,66.65,66.66,66.14,66.63,62800.0,65.906,65.9159,65.4017,65.8862,62800.0
2011-11-22 15:00:00,66.65,66.83,66.29,66.37,40500.0,65.906,66.084,65.55,65.6291,40500.0
2011-11-22 15:30:00,66.38,66.6,66.35,66.52,104800.0,65.639,65.8565,65.6093,65.7774,104800.0
2011-11-23 09:30:00,65.91,66.5,65.01,65.17,32200.0,65.1742,65.7576,64.2843,64.4425,32200.0
2011-11-23 10:00:00,65.26,65.34,65.0,65.04,21500.0,64.5315,64.6106,64.2744,64.3139,21500.0
2011-11-23 10:30:00,65.08,65.96,64.91,65.88,37900.0,64.3535,65.2237,64.1854,65.1446,37900.0
2011-11-23 11:00:00,65.89,66.1,65.32,65.73,32500.0,65.1545,65.3621,64.5908,64.9962,32500.0
2011-11-23 11:30:00,65.74,65.83,65.37,65.76,28500.0,65.0061,65.0951,64.6403,65.0259,28500.0
2011-11-23 12:00:00,65.74,66.26,65.74,66.2,54400.0,65.0061,65.5203,65.0061,65.461,54400.0
2011-11-23 12:30:00,66.15,66.25,65.75,66.19,52600.0,65.4116,65.5104,65.016,65.4511,52600.0
2011-11-23 13:00:00,66.14,66.76,66.02,66.76,45000.0,65.4017,66.0147,65.283,66.0147,45000.0
2011-11-23 13:30:00,66.8,66.86,66.29,66.42,25700.0,66.0543,66.1136,65.55,65.6785,25700.0
2011-11-23 14:00:00,66.35,66.35,65.6,65.78,37500.0,65.6093,65.6093,64.8677,65.0457,37500.0
2011-11-23 14:30:00,65.81,66.2,65.67,66.19,57000.0,65.0753,65.461,64.9369,65.4511,57000.0
2011-11-23 15:00:00,66.11,66.4,65.9,66.27,60500.0,65.372,65.6588,65.1643,65.5302,60500.0
2011-11-23 15:30:00,66.26,66.59,65.98,65.98,85300.0,65.5203,65.8466,65.2435,65.2435,85300.0
2011-11-25 09:30:00,65.54,65.97,65.01,65.65,23300.0,64.8084,65.2336,64.2843,64.9171,23300.0
2011-11-25 10:00:00,65.5,65.98,65.5,65.86,22800.0,64.7688,65.2435,64.7688,65.1248,22800.0
2011-11-25 10:30:00,65.7,65.91,65.5,65.7,26900.0,64.9666,65.1742,64.7688,64.9666,26900.0
2011-11-25 11:00:00,65.6,65.93,65.23,65.79,48600.0,64.8677,65.194,64.5018,65.0556,48600.0
2011-11-25 11:30:00,65.8,65.96,65.07,65.18,30700.0,65.0655,65.2237,64.3436,64.4524,30700.0
2011-11-25 12:00:00,65.19,65.27,64.5,64.67,58200.0,64.4623,64.5414,63.78,63.9481,58200.0
2011-11-25 12:30:00,64.67,64.99,64.41,64.6,47900.0,63.9481,64.2645,63.691,63.8789,47900.0
2011-11-28 09:30:00,67.21,69.38,67.08,67.94,123600.0,66.4597,68.6055,66.3312,67.1816,123600.0
2011-11-28 10:00:00,68.04,68.61,67.88,68.53,43600.0,67.2805,67.8441,67.1222,67.765,43600.0
2011-11-28 10:30:00,68.52,68.76,68.19,68.47,45000.0,67.7551,67.9924,67.4288,67.7057,45000.0
2011-11-28 11:00:00,68.48,68.64,67.94,68.47,45100.0,67.7155,67.8738,67.1816,67.7057,45100.0
2011-11-28 11:30:00,68.47,68.61,67.93,68.47,46800.0,67.7057,67.8441,67.1717,67.7057,46800.0
2011-11-28 12:00:00,68.48,68.67,68.28,68.36,37200.0,67.7155,67.9034,67.5178,67.5969,37200.0
2011-11-28 12:30:00,68.4,68.45,68.16,68.29,45700.0,67.6364,67.6859,67.3991,67.5277,45700.0
2011-11-28 13:00:00,68.29,68.53,68.16,68.35,64100.0,67.5277,67.765,67.3991,67.587,64100.0
2011-11-28 13:30:00,68.37,68.49,68.04,68.04,71200.0,67.6068,67.7254,67.2805,67.2805,71200.0
2011-11-28 14:00:00,68.09,68.29,68.01,68.09,45600.0,67.3299,67.5277,67.2508,67.3299,45600.0
2011-11-28 14:30:00,68.09,68.38,67.96,68.2,62300.0,67.3299,67.6167,67.2013,67.4387,62300.0
2011-11-28 15:00:00,68.16,68.37,67.71,68.09,67700.0,67.3991,67.6068,66.9541,67.3299,67700.0
2011-11-28 15:30:00,68.09,68.45,67.83,68.37,119200.0,67.3299,67.6859,67.0728,67.6068,119200.0
2011-11-29 09:30:00,67.69,69.56,67.69,69.05,120400.0,66.9344,68.7835,66.9344,68.2792,120400.0
2011-11-29 10:00:00,69.18,69.93,68.72,69.67,97900.0,68.4077,69.1494,67.9529,68.8923,97900.0
2011-11-29 10:30:00,69.7,69.71,68.52,68.78,39100.0,68.9219,68.9318,67.7551,68.0122,39100.0
2011-11-29 11:00:00,68.7,69.13,68.29,69.03,64900.0,67.9331,68.3583,67.5277,68.2594,64900.0
2011-11-29 11:30:00,69.05,69.11,68.49,68.61,57100.0,68.2792,68.3385,67.7254,67.8441,57100.0
2011-11-29 12:00:00,68.65,68.96,68.53,68.9,42700.0,67.8836,68.1902,67.765,68.1309,42700.0
2011-11-29 12:30:00,68.93,68.94,68.5,68.81,33300.0,68.1605,68.1704,67.7353,68.0419,33300.0
2011-11-29 13:00:00,68.76,68.84,68.45,68.74,43300.0,67.9924,68.0715,67.6859,67.9726,43300.0
2011-11-29 13:30:00,68.72,68.76,68.08,68.47,41600.0,67.9529,67.9924,67.32,67.7057,41600.0
2011-11-29 14:00:00,68.35,68.39,68.01,68.31,44600.0,67.587,67.6265,67.2508,67.5474,44600.0
2011-11-29 14:30:00,68.33,68.49,68.2,68.31,35400.0,67.5672,67.7254,67.4387,67.5474,35400.0
2011-11-29 15:00:00,68.35,68.79,68.26,68.46,59200.0,67.587,68.0221,67.498,67.6958,59200.0
2011-11-29 15:30:00,68.48,68.72,68.24,68.43,109400.0,67.7155,67.9529,67.4782,67.6661,109400.0
2011-11-30 09:30:00,71.1,71.24,69.02,69.02,127600.0,70.3063,70.4447,68.2495,68.2495,127600.0
2011-11-30 10:00:00,69.01,69.8,69.01,69.77,90900.0,68.2396,69.0208,68.2396,68.9911,90900.0
2011-11-30 10:30:00,69.72,70.46,69.66,70.27,108000.0,68.9417,69.6734,68.8824,69.4856,108000.0
2011-11-30 11:00:00,70.25,70.33,69.78,69.99,60000.0,69.4658,69.5449,69.001,69.2087,60000.0
2011-11-30 11:30:00,69.94,70.0,69.47,69.65,57600.0,69.1592,69.2186,68.6945,68.8725,57600.0
2011-11-30 12:00:00,69.65,69.65,68.82,68.86,75700.0,68.8725,68.8725,68.0517,68.0913,75700.0
2011-11-30 12:30:00,68.86,69.23,68.77,69.2,115400.0,68.0913,68.4572,68.0023,68.4275,115400.0
2011-11-30 13:00:00,69.2,69.41,68.88,69.27,90000.0,68.4275,68.6352,68.1111,68.4967,90000.0
2011-11-30 13:30:00,69.27,69.48,69.2,69.35,38600.0,68.4967,68.7044,68.4275,68.5758,38600.0
2011-11-30 14:00:00,69.35,69.47,69.05,69.27,84100.0,68.5758,68.6945,68.2792,68.4967,84100.0
2011-11-30 14:30:00,69.25,69.65,68.95,69.06,59800.0,68.4769,68.8725,68.1803,68.2891,59800.0
2011-11-30 15:00:00,69.03,69.34,68.79,68.9,129600.0,68.2594,68.5659,68.0221,68.1309,129600.0
2011-11-30 15:30:00,68.9,69.64,68.5,69.63,257800.0,68.1309,68.8626,67.7353,68.8527,257800.0
2011-12-01 09:30:00,69.75,70.35,68.6,70.02,122600.0,68.9714,69.5647,67.8342,69.2384,122600.0
2011-12-01 10:00:00,70.08,70.49,69.17,69.17,129600.0,69.2977,69.7031,68.3978,68.3978,129600.0
2011-12-01 10:30:00,69.19,69.83,69.19,69.39,116000.0,68.4176,69.0505,68.4176,68.6154,116000.0
2011-12-01 11:00:00,69.38,69.63,68.12,68.28,156800.0,68.6055,68.8527,67.3596,67.5178,156800.0
2011-12-01 11:30:00,68.29,68.66,68.0,68.14,106500.0,67.5277,67.8935,67.2409,67.3793,106500.0
2011-12-01 12:00:00,68.17,69.05,68.06,68.7,93500.0,67.409,68.2792,67.3002,67.9331,93500.0
2011-12-01 12:30:00,68.64,69.06,68.26,68.55,99100.0,67.8738,68.2891,67.498,67.7848,99100.0
2011-12-01 13:00:00,68.51,69.23,68.24,68.94,88900.0,67.7452,68.4572,67.4782,68.1704,88900.0
2011-12-01 13:30:00,68.9,69.54,68.8,69.49,87700.0,68.1309,68.7637,68.032,68.7143,87700.0
2011-12-01 14:00:00,69.53,69.55,68.86,69.05,149100.0,68.7538,68.7736,68.0913,68.2792,149100.0
2011-12-01 14:30:00,69.05,69.28,68.53,68.63,80700.0,68.2792,68.5066,67.765,67.8639,80700.0
2011-12-01 15:00:00,68.71,69.41,68.69,69.35,105100.0,67.943,68.6352,67.9232,68.5758,105100.0
2011-12-01 15:30:00,69.4,69.42,68.18,68.37,300600.0,68.6253,68.6451,67.4189,67.6068,300600.0
2011-12-02 09:30:00,70.07,72.87,70.03,72.68,522500.0,69.2878,72.0565,69.2482,71.8687,522500.0
2011-12-02 10:00:00,72.68,74.79,72.63,74.23,347700.0,71.8687,73.9551,71.8192,73.4014,347700.0
2011-12-02 10:30:00,74.23,74.45,72.93,73.3,266000.0,73.4014,73.6189,72.1159,72.4817,266000.0
2011-12-02 11:00:00,73.29,74.2,72.75,72.86,191200.0,72.4718,73.3717,71.9379,72.0466,191200.0
2011-12-02 11:30:00,72.88,73.12,72.52,72.86,162800.0,72.0664,72.3037,71.7104,72.0466,162800.0
2011-12-02 12:00:00,72.83,72.91,72.29,72.43,140900.0,72.017,72.0961,71.483,71.6214,140900.0
2011-12-02 12:30:00,72.34,73.38,72.15,73.35,110100.0,71.5325,72.5608,71.3446,72.5312,110100.0
2011-12-02 13:00:00,73.38,74.18,73.02,73.83,120600.0,72.5608,73.3519,72.2049,73.0058,120600.0
2011-12-02 13:30:00,73.83,74.4,73.53,74.26,110700.0,73.0058,73.5695,72.7092,73.431,110700.0
2011-12-02 14:00:00,74.24,74.72,73.88,74.04,176600.0,73.4112,73.8859,73.0553,73.2135,176600.0
2011-12-02 14:30:00,74.0,74.55,73.75,73.93,134500.0,73.1739,73.7178,72.9267,73.1047,134500.0
2011-12-02 15:00:00,73.97,74.48,73.91,74.22,182700.0,73.1443,73.6486,73.0849,73.3915,182700.0
2011-12-02 15:30:00,74.21,74.32,73.79,74.2,413700.0,73.3816,73.4904,72.9663,73.3717,413700.0
2011-12-05 09:30:00,75.29,75.7,73.84,74.07,257600.0,74.4495,74.8549,73.0157,73.2431,257600.0
2011-12-05 10:00:00,73.94,74.98,73.8,74.82,136800.0,73.1146,74.143,72.9762,73.9848,136800.0
2011-12-05 10:30:00,74.78,74.93,74.29,74.39,99300.0,73.9452,74.0935,73.4607,73.5596,99300.0
2011-12-05 11:00:00,74.41,74.5,73.6,73.79,84200.0,73.5793,73.6683,72.7784,72.9663,84200.0
2011-12-05 11:30:00,73.76,74.0,73.46,73.97,45900.0,72.9366,73.1739,72.64,73.1443,45900.0
2011-12-05 12:00:00,73.97,75.0,73.95,74.38,92200.0,73.1443,74.1628,73.1245,73.5497,92200.0
2011-12-05 12:30:00,74.42,74.6,74.2,74.52,53400.0,73.5892,73.7672,73.3717,73.6881,53400.0
2011-12-05 13:00:00,74.48,74.79,74.37,74.47,47700.0,73.6486,73.9551,73.5398,73.6387,47700.0
2011-12-05 13:30:00,74.44,74.54,73.74,73.93,54300.0,73.609,73.7079,72.9168,73.1047,54300.0
2011-12-05 14:00:00,73.92,74.06,73.46,73.68,63300.0,73.0948,73.2333,72.64,72.8575,63300.0
2011-12-05 14:30:00,73.69,73.96,73.34,73.89,58500.0,72.8674,73.1344,72.5213,73.0652,58500.0
2011-12-05 15:00:00,73.89,73.89,72.5,73.12,134800.0,73.0652,73.0652,71.6907,72.3037,134800.0
2011-12-05 15:30:00,73.09,73.96,73.08,73.88,147500.0,72.2741,73.1344,72.2642,73.0553,147500.0
2011-12-06 09:30:00,73.59,74.09,73.14,73.76,56900.0,72.7685,73.2629,72.3235,72.9366,56900.0
2011-12-06 10:00:00,73.76,73.9,73.13,73.59,72300.0,72.9366,73.075,72.3136,72.7685,72300.0
2011-12-06 10:30:00,73.63,73.82,72.91,72.93,39400.0,72.8081,72.9959,72.0961,72.1159,39400.0
2011-12-06 11:00:00,73.0,73.27,72.75,72.8,31300.0,72.1851,72.4521,71.9379,71.9873,31300.0
2011-12-06 11:30:00,72.76,72.8,72.26,72.42,89200.0,71.9478,71.9873,71.4533,71.6116,89200.0
2011-12-06 12:00:00,72.36,72.65,72.08,72.59,59900.0,71.5522,71.839,71.2754,71.7797,59900.0
2011-12-06 12:30:00,72.6,72.76,72.42,72.62,68300.0,71.7896,71.9478,71.6116,71.8093,68300.0
2011-12-06 13:00:00,72.57,72.88,72.41,72.74,42300.0,71.7599,72.0664,71.6017,71.928,42300.0
2011-12-06 13:30:00,72.76,72.84,72.46,72.65,43800.0,71.9478,72.0269,71.6511,71.839,43800.0
2011-12-06 14:00:00,72.59,72.66,72.29,72.51,32100.0,71.7797,71.8489,71.483,71.7006,32100.0
2011-12-06 14:30:00,72.54,73.31,72.54,73.15,56600.0,71.7302,72.4916,71.7302,72.3334,56600.0
2011-12-06 15:00:00,73.15,73.4,72.98,72.98,32400.0,72.3334,72.5806,72.1653,72.1653,32400.0
2011-12-06 15:30:00,72.91,73.29,72.75,72.97,78200.0,72.0961,72.4718,71.9379,72.1554,78200.0
2011-12-07 09:30:00,72.5,72.86,71.5,71.93,72500.0,71.6907,72.0466,70.7018,71.127,72500.0
2011-12-07 10:00:00,71.91,71.94,71.26,71.41,86600.0,71.1073,71.1369,70.4645,70.6128,86600.0
2011-12-07 10:30:00,71.38,71.94,71.28,71.91,42300.0,70.5832,71.1369,70.4843,71.1073,42300.0
2011-12-07 11:00:00,71.81,72.51,71.74,72.51,51000.0,71.0084,71.7006,70.9392,71.7006,51000.0
2011-12-07 11:30:00,72.48,73.1,72.42,73.07,98600.0,71.6709,72.284,71.6116,72.2543,98600.0
2011-12-07 12:00:00,73.1,74.07,72.95,73.9,89000.0,72.284,73.2431,72.1356,73.075,89000.0
2011-12-07 12:30:00,73.88,74.19,73.61,73.92,72200.0,73.0553,73.3618,72.7883,73.0948,72200.0
2011-12-07 13:00:00,73.94,74.05,73.25,73.5,79300.0,73.1146,73.2234,72.4323,72.6795,79300.0
2011-12-07 13:30:00,73.48,73.56,72.89,73.1,59800.0,72.6597,72.7388,72.0763,72.284,59800.0
2011-12-07 14:00:00,73.12,73.25,72.62,72.82,41500.0,72.3037,72.4323,71.8093,72.0071,41500.0
2011-12-07 14:30:00,72.92,73.01,72.38,72.76,43400.0,72.106,72.195,71.572,71.9478,43400.0
2011-12-07 15:00:00,72.76,73.42,72.51,73.26,57600.0,71.9478,72.6004,71.7006,72.4422,57600.0
2011-12-07 15:30:00,73.29,73.84,72.99,73.13,68900.0,72.4718,73.0157,72.1752,72.3136,68900.0
2011-12-08 09:30:00,72.68,72.82,71.5,72.72,37800.0,71.8687,72.0071,70.7018,71.9082,37800.0
2011-12-08 10:00:00,72.71,72.9,72.11,72.66,39900.0,71.8983,72.0862,71.305,71.8489,39900.0
2011-12-08 10:30:00,72.61,73.18,72.54,72.59,27300.0,71.7994,72.3631,71.7302,71.7797,27300.0
2011-12-08 11:00:00,72.61,72.8,72.22,72.36,31900.0,71.7994,71.9873,71.4138,71.5522,31900.0
2011-12-08 11:30:00,72.33,72.79,72.26,72.7,63900.0,71.5226,71.9774,71.4533,71.8884,63900.0
2011-12-08 12:00:00,72.79,73.26,72.53,72.88,46600.0,71.9774,72.4422,71.7203,72.0664,46600.0
2011-12-08 12:30:00,72.93,72.93,72.5,72.59,39400.0,72.1159,72.1159,71.6907,71.7797,39400.0
2011-12-08 13:00:00,72.51,72.61,71.63,72.07,55200.0,71.7006,71.7994,70.8304,71.2655,55200.0
2011-12-08 13:30:00,72.05,72.48,72.0,72.48,21000.0,71.2457,71.6709,71.1962,71.6709,21000.0
2011-12-08 14:00:00,72.41,72.65,72.26,72.49,16200.0,71.6017,71.839,71.4533,71.6808,16200.0
2011-12-08 14:30:00,72.42,72.46,72.04,72.17,25300.0,71.6116,71.6511,71.2358,71.3644,25300.0
2011-12-08 15:00:00,72.14,72.83,72.11,72.43,80900.0,71.3347,72.017,71.305,71.6214,80900.0
2011-12-08 15:30:00,72.49,72.86,71.87,72.13,114800.0,71.6808,72.0466,71.0677,71.3248,114800.0
2011-12-09 09:30:00,72.86,73.24,71.7,73.2,39100.0,72.0466,72.4224,70.8996,72.3829,39100.0
2011-12-09 10:00:00,73.13,73.73,72.58,73.1,78300.0,72.3136,72.9069,71.7698,72.284,78300.0
2011-12-09 10:30:00,73.08,73.14,72.64,73.0,31300.0,72.2642,72.3235,71.8291,72.1851,31300.0
2011-12-09 11:00:00,73.08,73.35,73.02,73.29,29100.0,72.2642,72.5312,72.2049,72.4718,29100.0
2011-12-09 11:30:00,73.32,73.45,73.19,73.19,34700.0,72.5015,72.6301,72.373,72.373,34700.0
2011-12-09 12:00:00,73.22,73.47,73.08,73.32,43000.0,72.4026,72.6498,72.2642,72.5015,43000.0
2011-12-09 12:30:00,73.28,73.51,73.19,73.43,48400.0,72.462,72.6894,72.373,72.6103,48400.0
2011-12-09 13:00:00,73.45,73.57,73.21,73.21,39100.0,72.6301,72.7487,72.3927,72.3927,39100.0
2011-12-09 13:30:00,73.19,73.2,72.87,72.94,40300.0,72.373,72.3829,72.0565,72.1258,40300.0
2011-12-09 14:00:00,72.96,73.59,72.88,73.49,53900.0,72.1455,72.7685,72.0664,72.6696,53900.0
2011-12-09 14:30:00,73.53,74.2,73.5,73.82,57800.0,72.7092,73.3717,72.6795,72.9959,57800.0
2011-12-09 15:00:00,73.82,74.25,73.78,74.24,62500.0,72.9959,73.4211,72.9564,73.4112,62500.0
2011-12-09 15:30:00,74.2,74.34,73.88,74.04,117900.0,73.3717,73.5101,73.0553,73.2135,117900.0
2011-12-12 09:30:00,73.33,73.54,72.3,72.56,65300.0,72.5114,72.7191,71.4929,71.75,65300.0
2011-12-12 10:00:00,72.5,72.64,71.75,72.13,62000.0,71.6907,71.8291,70.949,71.3248,62000.0
2011-12-12 10:30:00,72.1,72.42,71.83,72.33,39500.0,71.2951,71.6116,71.0281,71.5226,39500.0
2011-12-12 11:00:00,72.31,72.61,72.24,72.35,31700.0,71.5028,71.7994,71.4336,71.5423,31700.0
2011-12-12 11:30:00,72.39,72.5,71.91,72.14,64000.0,71.5819,71.6907,71.1073,71.3347,64000.0
2011-12-12 12:00:00,72.09,72.31,71.79,72.31,64700.0,71.2852,71.5028,70.9886,71.5028,64700.0
2011-12-12 12:30:00,72.27,72.9,72.27,72.6,22400.0,71.4632,72.0862,71.4632,71.7896,22400.0
2011-12-12 13:00:00,72.64,72.93,72.53,72.91,62600.0,71.8291,72.1159,71.7203,72.0961,62600.0
2011-12-12 13:30:00,72.92,72.94,72.56,72.64,21100.0,72.106,72.1258,71.75,71.8291,21100.0
2011-12-12 14:00:00,72.58,72.85,72.58,72.67,25100.0,71.7698,72.0368,71.7698,71.8588,25100.0
2011-12-12 14:30:00,72.67,72.87,72.57,72.76,69600.0,71.8588,72.0565,71.7599,71.9478,69600.0
2011-12-12 15:00:00,72.78,72.86,72.27,72.5,69600.0,71.9675,72.0466,71.4632,71.6907,69600.0
2011-12-12 15:30:00,72.49,73.15,72.38,72.76,90900.0,71.6808,72.3334,71.572,71.9478,90900.0
2011-12-13 09:30:00,72.95,73.75,72.51,72.62,45400.0,72.1356,72.9267,71.7006,71.8093,45400.0
2011-12-13 10:00:00,72.51,73.08,72.4,72.63,74200.0,71.7006,72.2642,71.5918,71.8192,74200.0
2011-12-13 10:30:00,72.6,72.63,71.85,72.06,56900.0,71.7896,71.8192,71.0479,71.2556,56900.0
2011-12-13 11:00:00,71.89,71.91,71.33,71.55,60800.0,71.0875,71.1073,70.5337,70.7513,60800.0
2011-12-13 11:30:00,71.55,72.62,71.53,72.56,54600.0,70.7513,71.8093,70.7315,71.75,54600.0
2011-12-13 12:00:00,72.63,72.63,72.02,72.24,15900.0,71.8192,71.8192,71.216,71.4336,15900.0
2011-12-13 12:30:00,72.18,72.25,71.63,71.99,36400.0,71.3742,71.4435,70.8304,71.1864,36400.0
2011-12-13 13:00:00,71.95,72.35,71.94,72.23,64100.0,71.1468,71.5423,71.1369,71.4237,64100.0
2011-12-13 13:30:00,72.17,72.22,71.83,72.18,17200.0,71.3644,71.4138,71.0281,71.3742,17200.0
2011-12-13 14:00:00,72.18,72.61,71.61,72.03,31000.0,71.3742,71.7994,70.8106,71.2259,31000.0
2011-12-13 14:30:00,72.0,72.01,71.23,71.3,63700.0,71.1962,71.2061,70.4348,70.5041,63700.0
2011-12-13 15:00:00,71.32,71.57,70.4,70.49,101700.0,70.5238,70.771,69.6141,69.7031,101700.0
2011-12-13 15:30:00,70.53,70.73,69.71,70.63,125100.0,69.7427,69.9404,68.9318,69.8415,125100.0
2011-12-14 09:30:00,69.98,70.14,68.38,69.14,185500.0,69.1988,69.357,67.6167,68.3682,185500.0
2011-12-14 10:00:00,69.17,69.37,67.87,68.84,146800.0,68.3978,68.5956,67.1124,68.0715,146800.0
2011-12-14 10:30:00,68.86,69.17,68.06,68.06,48300.0,68.0913,68.3978,67.3002,67.3002,48300.0
2011-12-14 11:00:00,68.06,68.37,67.5,67.61,98000.0,67.3002,67.6068,66.7465,66.8553,98000.0
2011-12-14 11:30:00,67.6,68.13,67.07,67.16,73400.0,66.8454,67.3695,66.3213,66.4103,73400.0
2011-12-14 12:00:00,67.2,67.91,67.06,67.24,59700.0,66.4498,67.1519,66.3114,66.4894,59700.0
2011-12-14 12:30:00,67.27,67.78,67.2,67.48,63600.0,66.5191,67.0234,66.4498,66.7267,63600.0
2011-12-14 13:00:00,67.4,68.23,67.26,67.86,75100.0,66.6476,67.4683,66.5092,67.1025,75100.0
2011-12-14 13:30:00,67.85,67.85,67.0,67.03,59300.0,67.0926,67.0926,66.2521,66.2817,59300.0
2011-12-14 14:00:00,67.04,67.82,66.9,67.55,95200.0,66.2916,67.0629,66.1532,66.7959,95200.0
2011-12-14 14:30:00,67.54,67.61,66.99,67.24,90400.0,66.786,66.8553,66.2422,66.4894,90400.0
2011-12-14 15:00:00,67.22,67.74,66.96,67.16,128100.0,66.4696,66.9838,66.2125,66.4103,128100.0
2011-12-14 15:30:00,67.24,67.33,66.9,67.21,159100.0,66.4894,66.5784,66.1532,66.4597,159100.0
2011-12-15 09:30:00,67.81,68.43,67.29,67.39,88800.0,67.053,67.6661,66.5388,66.6377,88800.0
2011-12-15 10:00:00,67.6,67.71,66.82,66.92,59100.0,66.8454,66.9541,66.0741,66.173,59100.0
2011-12-15 10:30:00,66.97,67.0,66.37,66.52,68900.0,66.2224,66.2521,65.6291,65.7774,68900.0
2011-12-15 11:00:00,66.5,66.75,66.17,66.67,70100.0,65.7576,66.0049,65.4313,65.9257,70100.0
2011-12-15 11:30:00,66.67,66.72,66.27,66.36,74000.0,65.9257,65.9752,65.5302,65.6192,74000.0
2011-12-15 12:00:00,66.4,66.7,66.2,66.67,67100.0,65.6588,65.9554,65.461,65.9257,67100.0
2011-12-15 12:30:00,66.68,66.88,66.49,66.8,47500.0,65.9356,66.1334,65.7478,66.0543,47500.0
2011-12-15 13:00:00,66.8,66.98,66.75,66.81,27900.0,66.0543,66.2323,66.0049,66.0642,27900.0
2011-12-15 13:30:00,66.85,67.04,66.5,66.89,44000.0,66.1037,66.2916,65.7576,66.1433,44000.0
2011-12-15 14:00:00,66.89,67.1,66.88,66.89,28200.0,66.1433,66.3509,66.1334,66.1433,28200.0
2011-12-15 14:30:00,66.96,67.01,66.64,66.7,24700.0,66.2125,66.262,65.8961,65.9554,24700.0
2011-12-15 15:00:00,66.73,66.91,66.57,66.72,76600.0,65.9851,66.1631,65.8269,65.9752,76600.0
2011-12-15 15:30:00,66.66,66.92,66.59,66.71,101600.0,65.9159,66.173,65.8466,65.9653,101600.0
2011-12-16 09:30:00,66.79,67.96,66.72,67.66,66500.0,66.0444,67.2013,65.9752,66.9047,66500.0
2011-12-16 10:00:00,67.66,68.16,67.43,67.72,75100.0,66.9047,67.3991,66.6773,66.964,75100.0
2011-12-16 10:30:00,67.75,68.02,67.69,67.94,31900.0,66.9937,67.2607,66.9344,67.1816,31900.0
2011-12-16 11:00:00,68.02,68.2,67.82,68.08,17400.0,67.2607,67.4387,67.0629,67.32,17400.0
2011-12-16 11:30:00,68.07,68.13,67.34,67.36,30000.0,67.3101,67.3695,66.5883,66.608,30000.0
2011-12-16 12:00:00,67.32,67.38,66.76,66.79,44700.0,66.5685,66.6278,66.0147,66.0444,44700.0
2011-12-16 12:30:00,66.79,67.17,66.53,66.98,55400.0,66.0444,66.4202,65.7873,66.2323,55400.0
2011-12-16 13:00:00,66.98,67.18,66.74,66.98,25800.0,66.2323,66.4301,65.995,66.2323,25800.0
2011-12-16 13:30:00,66.96,66.98,66.4,66.43,90300.0,66.2125,66.2323,65.6588,65.6884,90300.0
2011-12-16 14:00:00,66.36,66.5,66.13,66.29,88300.0,65.6192,65.7576,65.3918,65.55,88300.0
2011-12-16 14:30:00,66.26,66.59,66.11,66.55,54800.0,65.5203,65.8466,65.372,65.8071,54800.0
2011-12-16 15:00:00,66.55,66.63,66.24,66.33,41000.0,65.8071,65.8862,65.5005,65.5895,41000.0
2011-12-16 15:30:00,66.34,67.06,66.28,67.01,171200.0,65.5994,66.3114,65.5401,66.262,171200.0
2011-12-19 09:30:00,67.63,67.72,67.02,67.58,47800.0,66.875,66.964,66.2718,66.8256,47800.0
2011-12-19 10:00:00,67.6,68.0,67.36,67.39,67500.0,66.8454,67.2409,66.608,66.6377,67500.0
2011-12-19 10:30:00,67.42,67.48,66.5,66.51,74800.0,66.6674,66.7267,65.7576,65.7675,74800.0
2011-12-19 11:00:00,66.52,66.55,65.66,66.33,69300.0,65.7774,65.8071,64.927,65.5895,69300.0
2011-12-19 11:30:00,66.35,66.35,65.67,65.88,77300.0,65.6093,65.6093,64.9369,65.1446,77300.0
2011-12-19 12:00:00,65.86,66.8,65.85,66.71,31400.0,65.1248,66.0543,65.1149,65.9653,31400.0
2011-12-19 12:30:00,66.7,67.0,66.54,66.79,29700.0,65.9554,66.2521,65.7972,66.0444,29700.0
2011-12-19 13:00:00,66.95,67.0,66.03,66.06,29700.0,66.2026,66.2521,65.2929,65.3226,29700.0
2011-12-19 13:30:00,66.07,66.32,65.9,66.02,40700.0,65.3324,65.5797,65.1643,65.283,40700.0
2011-12-19 14:00:00,65.94,66.0,65.41,65.52,65100.0,65.2039,65.2632,64.6798,64.7886,65100.0
2011-12-19 14:30:00,65.56,65.85,65.29,65.68,62000.0,64.8281,65.1149,64.5612,64.9468,62000.0
2011-12-19 15:00:00,65.66,65.81,65.12,65.31,106600.0,64.927,65.0753,64.3931,64.5809,106600.0
2011-12-19 15:30:00,65.31,65.38,64.7,64.91,216600.0,64.5809,64.6501,63.9777,64.1854,216600.0
2011-12-20 09:30:00,65.66,66.4,65.12,66.39,160200.0,64.927,65.6588,64.3931,65.6489,160200.0
2011-12-20 10:00:00,66.46,66.95,66.13,66.87,43200.0,65.7181,66.2026,65.3918,66.1235,43200.0
2011-12-20 10:30:00,66.89,67.16,66.84,66.95,41600.0,66.1433,66.4103,66.0939,66.2026,41600.0
2011-12-20 11:00:00,67.01,67.24,66.99,67.0,21800.0,66.262,66.4894,66.2422,66.2521,21800.0
2011-12-20 11:30:00,67.09,67.47,66.96,67.19,35400.0,66.3411,66.7168,66.2125,66.4399,35400.0
2011-12-20 12:00:00,67.16,67.16,66.67,66.75,28300.0,66.4103,66.4103,65.9257,66.0049,28300.0
2011-12-20 12:30:00,66.75,66.75,66.6,66.64,21000.0,66.0049,66.0049,65.8565,65.8961,21000.0
2011-12-20 13:00:00,66.81,67.03,66.56,66.62,31700.0,66.0642,66.2817,65.817,65.8763,31700.0
2011-12-20 13:30:00,66.6,66.84,66.36,66.39,48400.0,65.8565,66.0939,65.6192,65.6489,48400.0
2011-12-20 14:00:00,66.4,66.61,66.35,66.54,21500.0,65.6588,65.8664,65.6093,65.7972,21500.0
2011-12-20 14:30:00,66.56,66.84,66.45,66.48,30300.0,65.817,66.0939,65.7082,65.7379,30300.0
2011-12-20 15:00:00,66.48,66.88,66.4,66.85,67500.0,65.7379,66.1334,65.6588,66.1037,67500.0
2011-12-20 15:30:00,66.89,67.09,66.59,66.95,75700.0,66.1433,66.3411,65.8466,66.2026,75700.0
2011-12-21 09:30:00,66.71,67.64,65.31,65.45,46100.0,65.9653,66.8849,64.5809,64.7194,46100.0
2011-12-21 10:00:00,65.46,66.03,65.07,65.45,57300.0,64.7293,65.2929,64.3436,64.7194,57300.0
2011-12-21 10:30:00,65.49,65.69,65.08,65.39,26900.0,64.7589,64.9567,64.3535,64.66,26900.0
2011-12-21 11:00:00,65.24,65.63,65.11,65.47,16300.0,64.5117,64.8974,64.3832,64.7391,16300.0
2011-12-21 11:30:00,65.54,65.85,65.44,65.67,34900.0,64.8084,65.1149,64.7095,64.9369,34900.0
2011-12-21 12:00:00,65.73,65.73,65.05,65.15,19400.0,64.9962,64.9962,64.3238,64.4227,19400.0
2011-12-21 12:30:00,65.09,65.48,65.04,65.33,27600.0,64.3634,64.749,64.3139,64.6007,27600.0
2011-12-21 13:00:00,65.35,65.65,65.31,65.39,15300.0,64.6205,64.9171,64.5809,64.66,15300.0
2011-12-21 13:30:00,65.41,65.75,65.25,65.54,19500.0,64.6798,65.016,64.5216,64.8084,19500.0
2011-12-21 14:00:00,65.54,66.0,65.54,65.87,25100.0,64.8084,65.2632,64.8084,65.1347,25100.0
2011-12-21 14:30:00,65.9,66.02,65.74,65.78,28400.0,65.1643,65.283,65.0061,65.0457,28400.0
2011-12-21 15:00:00,65.75,66.0,65.62,65.84,24000.0,65.016,65.2632,64.8875,65.105,24000.0
2011-12-21 15:30:00,65.88,66.15,65.61,65.87,58200.0,65.1446,65.4116,64.8776,65.1347,58200.0
2011-12-22 09:30:00,65.88,66.39,65.71,66.04,32700.0,65.1446,65.6489,64.9765,65.3028,32700.0
2011-12-22 10:00:00,66.08,66.2,65.54,66.18,54800.0,65.3423,65.461,64.8084,65.4412,54800.0
2011-12-22 10:30:00,66.17,66.21,65.38,65.53,51900.0,65.4313,65.4709,64.6501,64.7985,51900.0
2011-12-22 11:00:00,65.54,65.65,65.11,65.29,30200.0,64.8084,64.9171,64.3832,64.5612,30200.0
2011-12-22 11:30:00,65.37,65.39,64.8,64.85,64500.0,64.6403,64.66,64.0766,64.1261,64500.0
2011-12-22 12:00:00,64.85,64.85,64.06,64.26,103700.0,64.1261,64.1261,63.3449,63.5427,103700.0
2011-12-22 12:30:00,64.23,64.58,64.22,64.39,85400.0,63.513,63.8591,63.5031,63.6712,85400.0
2011-12-22 13:00:00,64.39,64.57,64.25,64.5,103400.0,63.6712,63.8492,63.5328,63.78,103400.0
2011-12-22 13:30:00,64.52,64.55,64.25,64.27,43600.0,63.7997,63.8294,63.5328,63.5525,43600.0
2011-12-22 14:00:00,64.27,64.45,64.19,64.39,24700.0,63.5525,63.7305,63.4734,63.6712,24700.0
2011-12-22 14:30:00,64.39,64.54,64.19,64.24,80700.0,63.6712,63.8195,63.4734,63.5229,80700.0
2011-12-22 15:00:00,64.26,64.55,64.19,64.39,59700.0,63.5427,63.8294,63.4734,63.6712,59700.0
2011-12-22 15:30:00,64.42,64.52,64.01,64.16,143400.0,63.7009,63.7997,63.2954,63.4438,143400.0
2011-12-23 09:30:00,63.97,64.91,62.94,64.75,110900.0,63.2559,64.1854,62.2374,64.0272,110900.0
2011-12-23 10:00:00,64.75,64.79,64.48,64.61,36800.0,64.0272,64.0667,63.7602,63.8887,36800.0
2011-12-23 10:30:00,64.55,64.68,64.49,64.6,38200.0,63.8294,63.958,63.7701,63.8789,38200.0
2011-12-23 11:00:00,64.6,65.15,64.58,65.13,37500.0,63.8789,64.4227,63.8591,64.4029,37500.0
2011-12-23 11:30:00,65.1,65.27,64.78,65.27,22900.0,64.3733,64.5414,64.0568,64.5414,22900.0
2011-12-23 12:00:00,65.29,65.38,65.06,65.33,24200.0,64.5612,64.6501,64.3337,64.6007,24200.0
2011-12-23 12:30:00,65.38,65.65,65.34,65.64,26700.0,64.6501,64.9171,64.6106,64.9072,26700.0
2011-12-23 13:00:00,65.61,65.63,65.34,65.43,22500.0,64.8776,64.8974,64.6106,64.6996,22500.0
2011-12-23 13:30:00,65.42,65.56,65.33,65.56,37100.0,64.6897,64.8281,64.6007,64.8281,37100.0
2011-12-23 14:00:00,65.56,65.66,65.37,65.66,35300.0,64.8281,64.927,64.6403,64.927,35300.0
2011-12-23 14:30:00,65.62,66.11,65.51,66.1,73400.0,64.8875,65.372,64.7787,65.3621,73400.0
2011-12-23 15:00:00,66.05,66.3,65.99,66.22,61800.0,65.3127,65.5599,65.2533,65.4808,61800.0
2011-12-23 15:30:00,66.17,66.34,66.07,66.27,73300.0,65.4313,65.5994,65.3324,65.5302,73300.0
2011-12-27 09:30:00,65.33,66.32,64.36,65.85,92400.0,64.6007,65.5797,63.6415,65.1149,92400.0
2011-12-27 10:00:00,66.03,66.1,65.18,65.19,74900.0,65.2929,65.3621,64.4524,64.4623,74900.0
2011-12-27 10:30:00,65.3,65.61,64.43,64.75,67200.0,64.571,64.8776,63.7108,64.0272,67200.0
2011-12-27 11:00:00,64.72,65.15,64.49,65.13,53300.0,63.9975,64.4227,63.7701,64.4029,53300.0
2011-12-27 11:30:00,65.06,65.42,64.99,65.04,40500.0,64.3337,64.6897,64.2645,64.3139,40500.0
2011-12-27 12:00:00,65.05,65.36,64.97,65.29,39600.0,64.3238,64.6304,64.2447,64.5612,39600.0
2011-12-27 12:30:00,65.34,65.43,65.16,65.16,16000.0,64.6106,64.6996,64.4326,64.4326,16000.0
2011-12-27 13:00:00,65.19,65.19,64.55,64.55,80600.0,64.4623,64.4623,63.8294,63.8294,80600.0
2011-12-27 13:30:00,64.59,64.85,64.5,64.85,38800.0,63.869,64.1261,63.78,64.1261,38800.0
2011-12-27 14:00:00,64.85,65.33,64.77,65.33,47200.0,64.1261,64.6007,64.047,64.6007,47200.0
2011-12-27 14:30:00,65.29,65.78,65.28,65.5,75400.0,64.5612,65.0457,64.5513,64.7688,75400.0
2011-12-27 15:00:00,65.53,65.55,65.16,65.45,18600.0,64.7985,64.8183,64.4326,64.7194,18600.0
2011-12-27 15:30:00,65.53,65.66,65.27,65.51,95400.0,64.7985,64.927,64.5414,64.7787,95400.0
2011-12-28 09:30:00,65.29,65.49,64.7,65.35,35000.0,64.5612,64.7589,63.9777,64.6205,35000.0
2011-12-28 10:00:00,65.2,65.31,64.6,64.69,28200.0,64.4722,64.5809,63.8789,63.9679,28200.0
2011-12-28 10:30:00,64.67,64.73,64.3,64.53,30900.0,63.9481,64.0074,63.5822,63.8096,30900.0
2011-12-28 11:00:00,64.53,64.53,64.18,64.37,28400.0,63.8096,63.8096,63.4635,63.6514,28400.0
2011-12-28 11:30:00,64.46,64.65,64.26,64.57,30400.0,63.7404,63.9283,63.5427,63.8492,30400.0
2011-12-28 12:00:00,64.55,64.6,64.27,64.29,12600.0,63.8294,63.8789,63.5525,63.5723,12600.0
2011-12-28 12:30:00,64.3,64.37,64.14,64.14,17300.0,63.5822,63.6514,63.424,63.424,17300.0
2011-12-28 13:00:00,64.13,64.48,64.12,64.39,25200.0,63.4141,63.7602,63.4042,63.6712,25200.0
2011-12-28 13:30:00,64.41,64.53,64.18,64.34,26300.0,63.691,63.8096,63.4635,63.6218,26300.0
2011-12-28 14:00:00,64.31,64.36,64.13,64.3,29900.0,63.5921,63.6415,63.4141,63.5822,29900.0
2011-12-28 14:30:00,64.28,64.34,64.1,64.11,19200.0,63.5624,63.6218,63.3844,63.3943,19200.0
2011-12-28 15:00:00,64.1,64.25,63.93,63.93,42100.0,63.3844,63.5328,63.2163,63.2163,42100.0
2011-12-28 15:30:00,63.96,64.27,63.92,64.11,54200.0,63.246,63.5525,63.2064,63.3943,54200.0
2011-12-29 09:30:00,64.11,64.52,64.05,64.16,21000.0,63.3943,63.7997,63.335,63.4438,21000.0
2011-12-29 10:00:00,64.07,64.63,64.05,64.48,16500.0,63.3548,63.9085,63.335,63.7602,16500.0
2011-12-29 10:30:00,64.52,64.59,64.28,64.38,23200.0,63.7997,63.869,63.5624,63.6613,23200.0
2011-12-29 11:00:00,64.47,64.8,64.29,64.76,24300.0,63.7503,64.0766,63.5723,64.0371,24300.0
2011-12-29 11:30:00,64.72,65.06,64.68,65.06,13000.0,63.9975,64.3337,63.958,64.3337,13000.0
2011-12-29 12:00:00,65.05,65.05,64.45,64.45,14900.0,64.3238,64.3238,63.7305,63.7305,14900.0
2011-12-29 12:30:00,64.39,64.68,64.33,64.65,14800.0,63.6712,63.958,63.6119,63.9283,14800.0
2011-12-29 13:00:00,64.73,64.83,64.68,64.79,15300.0,64.0074,64.1063,63.958,64.0667,15300.0
2011-12-29 13:30:00,64.79,64.79,64.21,64.47,31200.0,64.0667,64.0667,63.4932,63.7503,31200.0
2011-12-29 14:00:00,64.47,64.55,64.27,64.4,45400.0,63.7503,63.8294,63.5525,63.6811,45400.0
2011-12-29 14:30:00,64.42,64.53,64.32,64.41,19800.0,63.7009,63.8096,63.602,63.691,19800.0
2011-12-29 15:00:00,64.42,64.44,64.23,64.4,24900.0,63.7009,63.7206,63.513,63.6811,24900.0
2011-12-29 15:30:00,64.34,64.7,64.34,64.67,72500.0,63.6218,63.9777,63.6218,63.9481,72500.0
2011-12-30 09:30:00,64.18,64.67,64.06,64.62,27300.0,63.4635,63.9481,63.3449,63.8986,27300.0
2011-12-30 10:00:00,64.58,64.73,64.43,64.59,172300.0,63.8591,64.0074,63.7108,63.869,172300.0
2011-12-30 10:30:00,64.64,64.7,64.47,64.59,53700.0,63.9184,63.9777,63.7503,63.869,53700.0
2011-12-30 11:00:00,64.6,64.66,64.4,64.5,121200.0,63.8789,63.9382,63.6811,63.78,121200.0
2011-12-30 11:30:00,64.53,64.61,64.46,64.55,22100.0,63.8096,63.8887,63.7404,63.8294,22100.0
2011-12-30 12:00:00,64.52,64.67,64.51,64.63,23500.0,63.7997,63.9481,63.7899,63.9085,23500.0
2011-12-30 12:30:00,64.66,64.72,64.65,64.72,13400.0,63.9382,63.9975,63.9283,63.9975,13400.0
2011-12-30 13:00:00,64.73,64.92,64.69,64.72,15300.0,64.0074,64.1953,63.9679,63.9975,15300.0
2011-12-30 13:30:00,64.69,64.99,64.69,64.94,22500.0,63.9679,64.2645,63.9679,64.2151,22500.0
2011-12-30 14:00:00,64.92,65.27,64.92,65.02,76100.0,64.1953,64.5414,64.1953,64.2942,76100.0
2011-12-30 14:30:00,65.01,65.08,64.93,65.02,22900.0,64.2843,64.3535,64.2052,64.2942,22900.0
2011-12-30 15:00:00,64.98,65.08,64.86,64.93,31500.0,64.2546,64.3535,64.136,64.2052,31500.0
2011-12-30 15:30:00,64.94,64.99,64.72,64.92,108100.0,64.2151,64.2645,63.9975,64.1953,108100.0
2012-01-03 09:30:00,66.0,67.35,65.04,65.29,237500.0,65.2632,66.5982,64.3139,64.5612,237500.0
2012-01-03 10:00:00,65.24,66.21,65.08,65.72,60800.0,64.5117,65.4709,64.3535,64.9864,60800.0
2012-01-03 10:30:00,65.7,65.74,65.11,65.33,51600.0,64.9666,65.0061,64.3832,64.6007,51600.0
2012-01-03 11:00:00,65.29,65.41,65.03,65.37,43800.0,64.5612,64.6798,64.3041,64.6403,43800.0
2012-01-03 11:30:00,65.35,65.35,64.83,65.0,55700.0,64.6205,64.6205,64.1063,64.2744,55700.0
2012-01-03 12:00:00,64.97,65.04,64.75,64.81,35700.0,64.2447,64.3139,64.0272,64.0865,35700.0
2012-01-03 12:30:00,64.77,64.9,64.13,64.17,38700.0,64.047,64.1755,63.4141,63.4537,38700.0
2012-01-03 13:00:00,64.23,64.49,63.93,64.33,98200.0,63.513,63.7701,63.2163,63.6119,98200.0
2012-01-03 13:30:00,64.32,64.33,63.59,63.99,101700.0,63.602,63.6119,62.8801,63.2757,101700.0
2012-01-03 14:00:00,64.03,64.59,64.03,64.42,43900.0,63.3152,63.869,63.3152,63.7009,43900.0
2012-01-03 14:30:00,64.4,64.6,64.2,64.36,64800.0,63.6811,63.8789,63.4833,63.6415,64800.0
2012-01-03 15:00:00,64.36,64.46,63.8,63.84,86400.0,63.6415,63.7404,63.0878,63.1273,86400.0
2012-01-03 15:30:00,63.84,64.18,63.44,64.11,228100.0,63.1273,63.4635,62.7318,63.3943,228100.0
2012-01-04 09:30:00,63.85,64.32,63.59,64.07,110600.0,63.1372,63.602,62.8801,63.3548,110600.0
2012-01-04 10:00:00,64.01,64.48,63.97,64.14,96500.0,63.2954,63.7602,63.2559,63.424,96500.0
2012-01-04 10:30:00,64.13,65.75,64.1,65.75,110100.0,63.4141,65.016,63.3844,65.016,110100.0
2012-01-04 11:00:00,65.72,65.79,65.12,65.33,154100.0,64.9864,65.0556,64.3931,64.6007,154100.0
2012-01-04 11:30:00,65.3,66.13,65.28,65.82,75000.0,64.571,65.3918,64.5513,65.0852,75000.0
2012-01-04 12:00:00,65.79,66.85,65.65,66.82,100100.0,65.0556,66.1037,64.9171,66.0741,100100.0
2012-01-04 12:30:00,66.87,67.47,66.8,67.09,229300.0,66.1235,66.7168,66.0543,66.3411,229300.0
2012-01-04 13:00:00,67.14,67.24,66.5,66.98,58600.0,66.3905,66.4894,65.7576,66.2323,58600.0
2012-01-04 13:30:00,66.95,67.33,66.72,66.9,86700.0,66.2026,66.5784,65.9752,66.1532,86700.0
2012-01-04 14:00:00,66.94,66.95,66.63,66.69,120400.0,66.1927,66.2026,65.8862,65.9455,120400.0
2012-01-04 14:30:00,66.7,66.73,66.47,66.53,141300.0,65.9554,65.9851,65.728,65.7873,141300.0
2012-01-04 15:00:00,66.53,66.6,66.34,66.44,92700.0,65.7873,65.8565,65.5994,65.6983,92700.0
2012-01-04 15:30:00,66.42,66.54,66.17,66.37,233900.0,65.6785,65.7972,65.4313,65.6291,233900.0
2012-01-05 09:30:00,69.86,71.43,69.02,70.56,593900.0,69.0801,70.6326,68.2495,69.7723,593900.0
2012-01-05 10:00:00,70.5,70.84,70.08,70.5,209600.0,69.713,70.0492,69.2977,69.713,209600.0
2012-01-05 10:30:00,70.5,70.5,69.23,69.72,166000.0,69.713,69.713,68.4572,68.9417,166000.0
2012-01-05 11:00:00,69.71,70.67,69.65,70.23,163700.0,68.9318,69.8811,68.8725,69.446,163700.0
2012-01-05 11:30:00,70.22,70.27,69.83,70.1,92900.0,69.4361,69.4856,69.0505,69.3175,92900.0
2012-01-05 12:00:00,70.1,70.31,69.84,69.93,85800.0,69.3175,69.5251,69.0604,69.1494,85800.0
2012-01-05 12:30:00,69.92,70.25,69.79,69.83,68300.0,69.1395,69.4658,69.0109,69.0505,68300.0
2012-01-05 13:00:00,69.84,70.16,69.7,69.89,99100.0,69.0604,69.3768,68.9219,69.1098,99100.0
2012-01-05 13:30:00,69.9,70.7,69.9,70.31,102000.0,69.1197,69.9108,69.1197,69.5251,102000.0
2012-01-05 14:00:00,70.28,70.36,69.66,69.69,86000.0,69.4954,69.5746,68.8824,68.912,86000.0
2012-01-05 14:30:00,69.7,69.81,69.65,69.71,85800.0,68.9219,69.0307,68.8725,68.9318,85800.0
2012-01-05 15:00:00,69.72,69.72,69.11,69.26,204200.0,68.9417,68.9417,68.3385,68.4868,204200.0
2012-01-05 15:30:00,69.28,69.75,69.06,69.56,168400.0,68.5066,68.9714,68.2891,68.7835,168400.0
2012-01-06 09:30:00,69.74,70.92,69.25,70.14,110000.0,68.9615,70.1283,68.4769,69.357,110000.0
2012-01-06 10:00:00,70.23,70.23,69.56,70.03,102300.0,69.446,69.446,68.7835,69.2482,102300.0
2012-01-06 10:30:00,69.94,70.08,69.66,69.84,33300.0,69.1592,69.2977,68.8824,69.0604,33300.0
2012-01-06 11:00:00,69.84,70.13,69.66,69.82,31500.0,69.0604,69.3471,68.8824,69.0406,31500.0
2012-01-06 11:30:00,69.87,70.18,69.78,70.14,23500.0,69.09,69.3966,69.001,69.357,23500.0
2012-01-06 12:00:00,70.11,70.11,69.83,70.01,21400.0,69.3273,69.3273,69.0505,69.2285,21400.0
2012-01-06 12:30:00,69.93,70.12,69.68,69.76,17600.0,69.1494,69.3372,68.9021,68.9813,17600.0
2012-01-06 13:00:00,69.75,69.81,69.63,69.7,34000.0,68.9714,69.0307,68.8527,68.9219,34000.0
2012-01-06 13:30:00,69.67,69.87,69.5,69.78,33200.0,68.8923,69.09,68.7242,69.001,33200.0
2012-01-06 14:00:00,69.78,69.88,69.44,69.61,30700.0,69.001,69.0999,68.6648,68.8329,30700.0
2012-01-06 14:30:00,69.63,69.76,69.53,69.62,24000.0,68.8527,68.9813,68.7538,68.8428,24000.0
2012-01-06 15:00:00,69.62,69.76,69.51,69.64,47400.0,68.8428,68.9813,68.734,68.8626,47400.0
2012-01-06 15:30:00,69.64,69.8,69.49,69.52,90300.0,68.8626,69.0208,68.7143,68.7439,90300.0
2012-01-09 09:30:00,69.56,69.98,69.3,69.51,41500.0,68.7835,69.1988,68.5264,68.734,41500.0
2012-01-09 10:00:00,69.57,70.65,69.51,70.5,77600.0,68.7934,69.8613,68.734,69.713,77600.0
2012-01-09 10:30:00,70.51,70.56,69.49,69.8,38700.0,69.7229,69.7723,68.7143,69.0208,38700.0
2012-01-09 11:00:00,69.86,69.96,69.27,69.61,50100.0,69.0801,69.179,68.4967,68.8329,50100.0
2012-01-09 11:30:00,69.58,69.92,69.58,69.8,35800.0,68.8033,69.1395,68.8033,69.0208,35800.0
2012-01-09 12:00:00,69.8,69.81,69.51,69.65,18100.0,69.0208,69.0307,68.734,68.8725,18100.0
2012-01-09 12:30:00,69.68,70.04,69.41,69.45,44900.0,68.9021,69.2581,68.6352,68.6747,44900.0
2012-01-09 13:00:00,69.45,69.82,69.11,69.7,39900.0,68.6747,69.0406,68.3385,68.9219,39900.0
2012-01-09 13:30:00,69.72,69.74,69.49,69.71,30100.0,68.9417,68.9615,68.7143,68.9318,30100.0
2012-01-09 14:00:00,69.74,69.85,69.61,69.62,56200.0,68.9615,69.0703,68.8329,68.8428,56200.0
2012-01-09 14:30:00,69.61,70.3,69.6,70.15,71700.0,68.8329,69.5152,68.823,69.3669,71700.0
2012-01-09 15:00:00,70.09,70.13,69.68,69.74,43700.0,69.3076,69.3471,68.9021,68.9615,43700.0
2012-01-09 15:30:00,69.77,70.1,69.67,69.92,61900.0,68.9911,69.3175,68.8923,69.1395,61900.0
2012-01-10 09:30:00,70.5,70.75,68.52,68.95,124600.0,69.713,69.9602,67.7551,68.1803,124600.0
2012-01-10 10:00:00,68.95,69.21,68.63,69.17,69700.0,68.1803,68.4374,67.8639,68.3978,69700.0
2012-01-10 10:30:00,69.17,69.53,69.03,69.39,38900.0,68.3978,68.7538,68.2594,68.6154,38900.0
2012-01-10 11:00:00,69.4,69.5,69.14,69.28,58000.0,68.6253,68.7242,68.3682,68.5066,58000.0
2012-01-10 11:30:00,69.27,69.76,68.91,69.08,42700.0,68.4967,68.9813,68.1407,68.3088,42700.0
2012-01-10 12:00:00,69.03,69.12,68.78,69.04,64500.0,68.2594,68.3484,68.0122,68.2693,64500.0
2012-01-10 12:30:00,69.03,69.3,68.88,69.24,26300.0,68.2594,68.5264,68.1111,68.4671,26300.0
2012-01-10 13:00:00,69.24,69.25,68.97,69.25,27100.0,68.4671,68.4769,68.2001,68.4769,27100.0
2012-01-10 13:30:00,69.23,69.64,69.13,69.6,45100.0,68.4572,68.8626,68.3583,68.823,45100.0
2012-01-10 14:00:00,69.53,69.65,69.49,69.6,16900.0,68.7538,68.8725,68.7143,68.823,16900.0
2012-01-10 14:30:00,69.6,69.85,69.59,69.66,23100.0,68.823,69.0703,68.8132,68.8824,23100.0
2012-01-10 15:00:00,69.64,70.31,69.59,70.1,118900.0,68.8626,69.5251,68.8132,69.3175,118900.0
2012-01-10 15:30:00,70.13,70.46,69.88,70.45,149000.0,69.3471,69.6734,69.0999,69.6636,149000.0
2012-01-11 09:30:00,69.97,72.24,69.97,71.47,175600.0,69.1889,71.4336,69.1889,70.6722,175600.0
2012-01-11 10:00:00,71.42,72.67,71.26,72.59,125500.0,70.6227,71.8588,70.4645,71.7797,125500.0
2012-01-11 10:30:00,72.54,73.78,72.4,72.42,219600.0,71.7302,72.9564,71.5918,71.6116,219600.0
2012-01-11 11:00:00,72.31,72.59,71.53,71.55,88700.0,71.5028,71.7797,70.7315,70.7513,88700.0
2012-01-11 11:30:00,71.56,72.03,71.54,71.56,62800.0,70.7612,71.2259,70.7414,70.7612,62800.0
2012-01-11 12:00:00,71.62,71.73,71.21,71.23,51400.0,70.8205,70.9293,70.4151,70.4348,51400.0
2012-01-11 12:30:00,71.24,71.58,71.24,71.37,37000.0,70.4447,70.7809,70.4447,70.5733,37000.0
2012-01-11 13:00:00,71.36,71.71,71.08,71.65,44800.0,70.5634,70.9095,70.2865,70.8502,44800.0
2012-01-11 13:30:00,71.64,72.03,71.51,71.57,35500.0,70.8403,71.2259,70.7117,70.771,35500.0
2012-01-11 14:00:00,71.53,71.56,71.21,71.3,29700.0,70.7315,70.7612,70.4151,70.5041,29700.0
2012-01-11 14:30:00,71.31,71.64,71.26,71.63,30700.0,70.514,70.8403,70.4645,70.8304,30700.0
2012-01-11 15:00:00,71.64,71.7,71.24,71.69,46600.0,70.8403,70.8996,70.4447,70.8897,46600.0
2012-01-11 15:30:00,71.68,71.85,71.48,71.82,86900.0,70.8798,71.0479,70.6821,71.0183,86900.0
2012-01-12 09:30:00,71.96,72.0,71.02,71.73,116000.0,71.1567,71.1962,70.2272,70.9293,116000.0
2012-01-12 10:00:00,71.72,71.85,70.75,71.2,88600.0,70.9194,71.0479,69.9602,70.4052,88600.0
2012-01-12 10:30:00,71.3,71.45,70.9,71.02,67300.0,70.5041,70.6524,70.1085,70.2272,67300.0
2012-01-12 11:00:00,71.01,71.28,70.96,71.21,38600.0,70.2173,70.4843,70.1679,70.4151,38600.0
2012-01-12 11:30:00,71.21,71.21,70.96,71.03,45000.0,70.4151,70.4151,70.1679,70.2371,45000.0
2012-01-12 12:00:00,71.03,71.13,70.68,70.73,45300.0,70.2371,70.336,69.891,69.9404,45300.0
2012-01-12 12:30:00,70.72,71.14,70.46,70.94,38800.0,69.9305,70.3458,69.6734,70.1481,38800.0
2012-01-12 13:00:00,70.95,71.2,70.88,71.16,58600.0,70.158,70.4052,70.0888,70.3656,58600.0
2012-01-12 13:30:00,71.14,71.14,70.98,71.05,22900.0,70.3458,70.3458,70.1876,70.2569,22900.0
2012-01-12 14:00:00,71.04,71.14,70.79,71.07,42200.0,70.247,70.3458,69.9998,70.2766,42200.0
2012-01-12 14:30:00,71.07,71.84,71.07,71.83,75200.0,70.2766,71.038,70.2766,71.0281,75200.0
2012-01-12 15:00:00,71.82,71.99,71.79,71.87,79700.0,71.0183,71.1864,70.9886,71.0677,79700.0
2012-01-12 15:30:00,71.88,71.93,71.79,71.89,106100.0,71.0776,71.127,70.9886,71.0875,106100.0
2012-01-13 09:30:00,71.49,72.27,70.75,71.95,66600.0,70.6919,71.4632,69.9602,71.1468,66600.0
2012-01-13 10:00:00,71.93,72.2,71.37,72.02,69400.0,71.127,71.394,70.5733,71.216,69400.0
2012-01-13 10:30:00,72.13,72.27,71.93,72.27,39200.0,71.3248,71.4632,71.127,71.4632,39200.0
2012-01-13 11:00:00,72.27,73.52,72.23,73.41,144600.0,71.4632,72.6993,71.4237,72.5905,144600.0
2012-01-13 11:30:00,73.41,73.67,73.32,73.47,90600.0,72.5905,72.8476,72.5015,72.6498,90600.0
2012-01-13 12:00:00,73.43,73.49,73.14,73.14,80900.0,72.6103,72.6696,72.3235,72.3235,80900.0
2012-01-13 12:30:00,73.05,73.43,72.76,73.41,53000.0,72.2345,72.6103,71.9478,72.5905,53000.0
2012-01-13 13:00:00,73.4,73.42,73.01,73.1,36100.0,72.5806,72.6004,72.195,72.284,36100.0
2012-01-13 13:30:00,73.1,73.26,73.03,73.2,59900.0,72.284,72.4422,72.2148,72.3829,59900.0
2012-01-13 14:00:00,73.2,73.3,73.09,73.29,55000.0,72.3829,72.4817,72.2741,72.4718,55000.0
2012-01-13 14:30:00,73.28,73.39,73.1,73.1,42900.0,72.462,72.5707,72.284,72.284,42900.0
2012-01-13 15:00:00,73.1,73.26,73.01,73.08,85800.0,72.284,72.4422,72.195,72.2642,85800.0
2012-01-13 15:30:00,73.09,73.34,73.03,73.13,127300.0,72.2741,72.5213,72.2148,72.3136,127300.0
2012-01-17 09:30:00,74.46,74.95,74.0,74.3,171900.0,73.6288,74.1133,73.1739,73.4706,171900.0
2012-01-17 10:00:00,74.2,74.35,73.79,74.26,77600.0,73.3717,73.52,72.9663,73.431,77600.0
2012-01-17 10:30:00,74.25,74.37,73.75,73.75,46700.0,73.4211,73.5398,72.9267,72.9267,46700.0
2012-01-17 11:00:00,73.73,73.86,73.62,73.85,37000.0,72.9069,73.0355,72.7982,73.0256,37000.0
2012-01-17 11:30:00,73.81,74.0,73.76,73.94,20100.0,72.986,73.1739,72.9366,73.1146,20100.0
2012-01-17 12:00:00,73.95,74.35,73.8,73.96,57600.0,73.1245,73.52,72.9762,73.1344,57600.0
2012-01-17 12:30:00,73.94,74.13,73.91,73.99,40600.0,73.1146,73.3025,73.0849,73.164,40600.0
2012-01-17 13:00:00,74.0,74.07,73.93,74.0,25100.0,73.1739,73.2431,73.1047,73.1739,25100.0
2012-01-17 13:30:00,74.02,74.08,74.0,74.07,35800.0,73.1937,73.253,73.1739,73.2431,35800.0
2012-01-17 14:00:00,74.02,74.23,74.0,74.14,28800.0,73.1937,73.4014,73.1739,73.3124,28800.0
2012-01-17 14:30:00,74.1,74.14,73.9,73.98,41500.0,73.2728,73.3124,73.075,73.1541,41500.0
2012-01-17 15:00:00,73.98,74.06,73.91,74.01,57700.0,73.1541,73.2333,73.0849,73.1838,57700.0
2012-01-17 15:30:00,73.99,74.24,73.89,74.18,95400.0,73.164,73.4112,73.0652,73.3519,95400.0
2012-01-18 09:30:00,74.37,74.96,73.93,74.86,102900.0,73.5398,74.1232,73.1047,74.0243,102900.0
2012-01-18 10:00:00,74.86,74.98,74.48,74.69,64800.0,74.0243,74.143,73.6486,73.8562,64800.0
2012-01-18 10:30:00,74.66,74.78,74.31,74.78,61800.0,73.8266,73.9452,73.4805,73.9452,61800.0
2012-01-18 11:00:00,74.76,74.87,74.55,74.7,34600.0,73.9254,74.0342,73.7178,73.8661,34600.0
2012-01-18 11:30:00,74.73,74.79,74.44,74.45,42800.0,73.8958,73.9551,73.609,73.6189,42800.0
2012-01-18 12:00:00,74.49,74.64,74.31,74.61,43500.0,73.6585,73.8068,73.4805,73.7771,43500.0
2012-01-18 12:30:00,74.61,74.68,74.42,74.59,31000.0,73.7771,73.8463,73.5892,73.7573,31000.0
2012-01-18 13:00:00,74.64,74.64,74.43,74.47,50900.0,73.8068,73.8068,73.5991,73.6387,50900.0
2012-01-18 13:30:00,74.48,74.79,74.42,74.79,22200.0,73.6486,73.9551,73.5892,73.9551,22200.0
2012-01-18 14:00:00,74.8,75.16,74.7,75.02,41900.0,73.965,74.321,73.8661,74.1825,41900.0
2012-01-18 14:30:00,75.1,75.31,74.98,75.19,75100.0,74.2616,74.4693,74.143,74.3506,75100.0
2012-01-18 15:00:00,75.21,75.75,75.12,75.68,72800.0,74.3704,74.9044,74.2814,74.8352,72800.0
2012-01-18 15:30:00,75.67,75.83,75.36,75.76,141200.0,74.8253,74.9835,74.5187,74.9143,141200.0
2012-01-19 09:30:00,76.0,77.0,75.85,76.61,148300.0,75.1516,76.1404,75.0033,75.7548,148300.0
2012-01-19 10:00:00,76.5,76.81,75.8,76.81,70600.0,75.646,75.9526,74.9538,75.9526,70600.0
2012-01-19 10:30:00,76.75,77.52,76.7,77.49,62600.0,75.8932,76.6546,75.8438,76.625,62600.0
2012-01-19 11:00:00,77.49,77.5,76.7,76.84,58400.0,76.625,76.6349,75.8438,75.9822,58400.0
2012-01-19 11:30:00,76.86,77.74,76.86,77.28,51100.0,76.002,76.8722,76.002,76.4173,51100.0
2012-01-19 12:00:00,77.26,77.49,77.13,77.45,57700.0,76.3975,76.625,76.269,76.5854,57700.0
2012-01-19 12:30:00,77.45,77.45,77.16,77.35,62100.0,76.5854,76.5854,76.2986,76.4865,62100.0
2012-01-19 13:00:00,77.36,77.6,77.26,77.42,57700.0,76.4964,76.7337,76.3975,76.5557,57700.0
2012-01-19 13:30:00,77.44,77.44,77.14,77.14,30800.0,76.5755,76.5755,76.2789,76.2789,30800.0
2012-01-19 14:00:00,77.12,77.6,77.11,77.56,39100.0,76.2591,76.7337,76.2492,76.6942,39100.0
2012-01-19 14:30:00,77.49,77.58,76.98,77.04,49900.0,76.625,76.714,76.1207,76.18,49900.0
2012-01-19 15:00:00,77.02,77.63,77.02,77.58,62300.0,76.1602,76.7634,76.1602,76.714,62300.0
2012-01-19 15:30:00,77.56,77.83,77.34,77.4,116200.0,76.6942,76.9612,76.4766,76.536,116200.0
2012-01-20 09:30:00,77.25,77.76,77.1,77.26,71900.0,76.3876,76.8919,76.2393,76.3975,71900.0
2012-01-20 10:00:00,77.25,77.32,77.11,77.18,38400.0,76.3876,76.4569,76.2492,76.3184,38400.0
2012-01-20 10:30:00,77.14,77.24,76.68,76.71,50200.0,76.2789,76.3778,75.824,75.8537,50200.0
2012-01-20 11:00:00,76.76,76.77,76.3,76.42,27000.0,75.9031,75.913,75.4482,75.5669,27000.0
2012-01-20 11:30:00,76.39,76.68,76.37,76.63,29400.0,75.5372,75.824,75.5175,75.7746,29400.0
2012-01-20 12:00:00,76.63,76.78,76.52,76.56,32100.0,75.7746,75.9229,75.6658,75.7053,32100.0
2012-01-20 12:30:00,76.65,76.72,76.47,76.53,70800.0,75.7943,75.8636,75.6163,75.6757,70800.0
2012-01-20 13:00:00,76.51,76.66,76.33,76.44,44400.0,75.6559,75.8042,75.4779,75.5867,44400.0
2012-01-20 13:30:00,76.45,76.49,76.29,76.32,14200.0,75.5966,75.6361,75.4384,75.468,14200.0
2012-01-20 14:00:00,76.3,76.36,75.94,76.0,46400.0,75.4482,75.5076,75.0923,75.1516,46400.0
2012-01-20 14:30:00,75.99,76.53,75.97,76.37,32200.0,75.1417,75.6757,75.1219,75.5175,32200.0
2012-01-20 15:00:00,76.37,76.39,75.92,75.92,35300.0,75.5175,75.5372,75.0725,75.0725,35300.0
2012-01-20 15:30:00,75.92,76.45,75.9,76.28,90000.0,75.0725,75.5966,75.0527,75.4285,90000.0
2012-01-23 09:30:00,76.84,77.06,76.12,76.9,126800.0,75.9822,76.1998,75.2703,76.0415,126800.0
2012-01-23 10:00:00,76.85,77.75,76.8,77.22,73800.0,75.9921,76.8821,75.9427,76.358,73800.0
2012-01-23 10:30:00,77.21,77.21,76.53,76.92,33200.0,76.3481,76.3481,75.6757,76.0613,33200.0
2012-01-23 11:00:00,76.98,77.04,75.9,76.14,34700.0,76.1207,76.18,75.0527,75.29,34700.0
2012-01-23 11:30:00,76.13,76.91,76.12,76.78,86900.0,75.2801,76.0514,75.2703,75.9229,86900.0
2012-01-23 12:00:00,76.79,76.81,75.77,76.09,78700.0,75.9328,75.9526,74.9242,75.2406,78700.0
2012-01-23 12:30:00,76.1,76.59,75.9,76.54,21900.0,75.2505,75.735,75.0527,75.6856,21900.0
2012-01-23 13:00:00,76.59,76.78,76.35,76.7,23000.0,75.735,75.9229,75.4977,75.8438,23000.0
2012-01-23 13:30:00,76.65,76.99,76.64,76.76,44300.0,75.7943,76.1305,75.7845,75.9031,44300.0
2012-01-23 14:00:00,76.76,76.76,76.52,76.55,11700.0,75.9031,75.9031,75.6658,75.6955,11700.0
2012-01-23 14:30:00,76.55,76.91,76.33,76.91,30600.0,75.6955,76.0514,75.4779,76.0514,30600.0
2012-01-23 15:00:00,76.88,77.0,76.72,76.88,41000.0,76.0218,76.1404,75.8636,76.0218,41000.0
2012-01-23 15:30:00,76.87,77.04,76.76,76.9,42500.0,76.0119,76.18,75.9031,76.0415,42500.0
2012-01-24 09:30:00,76.45,76.87,76.31,76.65,32500.0,75.5966,76.0119,75.4581,75.7943,32500.0
2012-01-24 10:00:00,76.65,77.03,76.55,76.81,38500.0,75.7943,76.1701,75.6955,75.9526,38500.0
2012-01-24 10:30:00,76.8,77.03,76.78,76.97,43600.0,75.9427,76.1701,75.9229,76.1108,43600.0
2012-01-24 11:00:00,76.97,77.14,76.93,76.96,31400.0,76.1108,76.2789,76.0712,76.1009,31400.0
2012-01-24 11:30:00,76.98,76.99,76.62,76.66,23100.0,76.1207,76.1305,75.7647,75.8042,23100.0
2012-01-24 12:00:00,76.6,76.97,76.6,76.79,34200.0,75.7449,76.1108,75.7449,75.9328,34200.0
2012-01-24 12:30:00,76.78,76.83,76.54,76.69,21100.0,75.9229,75.9723,75.6856,75.8339,21100.0
2012-01-24 13:00:00,76.68,76.68,76.4,76.56,21400.0,75.824,75.824,75.5471,75.7053,21400.0
2012-01-24 13:30:00,76.6,76.71,76.39,76.63,13700.0,75.7449,75.8537,75.5372,75.7746,13700.0
2012-01-24 14:00:00,76.69,77.07,76.51,77.01,26700.0,75.8339,76.2097,75.6559,76.1503,26700.0
2012-01-24 14:30:00,77.05,77.38,77.01,77.28,32600.0,76.1899,76.5162,76.1503,76.4173,32600.0
2012-01-24 15:00:00,77.28,77.45,77.28,77.39,45700.0,76.4173,76.5854,76.4173,76.5261,45700.0
2012-01-24 15:30:00,77.38,77.44,77.2,77.38,66100.0,76.5162,76.5755,76.3382,76.5162,66100.0
2012-01-25 09:30:00,77.45,78.4,77.07,77.93,109100.0,76.5854,77.5248,76.2097,77.0601,109100.0
2012-01-25 10:00:00,77.93,78.7,77.93,78.22,58400.0,77.0601,77.8215,77.0601,77.3468,58400.0
2012-01-25 10:30:00,78.16,78.55,78.16,78.42,62100.0,77.2875,77.6731,77.2875,77.5446,62100.0
2012-01-25 11:00:00,78.41,78.42,77.76,77.95,35400.0,77.5347,77.5446,76.8919,77.0798,35400.0
2012-01-25 11:30:00,77.8,77.89,77.6,77.62,22800.0,76.9315,77.0205,76.7337,76.7535,22800.0
2012-01-25 12:00:00,77.62,77.62,77.08,77.45,30800.0,76.7535,76.7535,76.2195,76.5854,30800.0
2012-01-25 12:30:00,77.42,77.57,77.19,77.38,22400.0,76.5557,76.7041,76.3283,76.5162,22400.0
2012-01-25 13:00:00,77.48,77.79,77.48,77.66,22000.0,76.6151,76.9216,76.6151,76.7931,22000.0
2012-01-25 13:30:00,77.57,78.25,77.54,78.19,24300.0,76.7041,77.3765,76.6744,77.3171,24300.0
2012-01-25 14:00:00,78.24,78.28,77.92,77.99,38800.0,77.3666,77.4061,77.0502,77.1194,38800.0
2012-01-25 14:30:00,78.02,78.15,77.97,78.09,24100.0,77.149,77.2776,77.0996,77.2183,24100.0
2012-01-25 15:00:00,78.06,78.71,78.04,78.71,52400.0,77.1886,77.8313,77.1688,77.8313,52400.0
2012-01-25 15:30:00,78.72,79.14,78.61,78.8,95000.0,77.8412,78.2565,77.7325,77.9203,95000.0
2012-01-26 09:30:00,79.08,79.64,78.74,78.98,31100.0,78.1972,78.751,77.861,78.0983,31100.0
2012-01-26 10:00:00,79.02,79.02,78.33,78.43,23400.0,78.1379,78.1379,77.4556,77.5545,23400.0
2012-01-26 10:30:00,78.49,78.51,77.37,77.37,53400.0,77.6138,77.6336,76.5063,76.5063,53400.0
2012-01-26 11:00:00,77.37,77.4,76.65,76.68,96600.0,76.5063,76.536,75.7943,75.824,96600.0
2012-01-26 11:30:00,76.7,76.85,76.6,76.7,46500.0,75.8438,75.9921,75.7449,75.8438,46500.0
2012-01-26 12:00:00,76.7,76.7,75.97,76.09,55800.0,75.8438,75.8438,75.1219,75.2406,55800.0
2012-01-26 12:30:00,76.12,76.86,76.09,76.86,31300.0,75.2703,76.002,75.2406,76.002,31300.0
2012-01-26 13:00:00,76.82,76.97,76.47,76.47,21800.0,75.9624,76.1108,75.6163,75.6163,21800.0
2012-01-26 13:30:00,76.44,76.44,76.0,76.26,32600.0,75.5867,75.5867,75.1516,75.4087,32600.0
2012-01-26 14:00:00,76.29,76.56,76.07,76.17,33300.0,75.4384,75.7053,75.2208,75.3197,33300.0
2012-01-26 14:30:00,76.16,76.36,76.14,76.16,40400.0,75.3098,75.5076,75.29,75.3098,40400.0
2012-01-26 15:00:00,76.19,76.42,76.06,76.24,45300.0,75.3395,75.5669,75.2109,75.3889,45300.0
2012-01-26 15:30:00,76.22,76.75,76.22,76.68,55500.0,75.3691,75.8932,75.3691,75.824,55500.0
2012-01-27 09:30:00,76.55,76.99,75.0,76.64,69700.0,75.6955,76.1305,74.1628,75.7845,69700.0
2012-01-27 10:00:00,76.66,77.28,76.58,77.18,31600.0,75.8042,76.4173,75.7251,76.3184,31600.0
2012-01-27 10:30:00,77.1,77.28,76.84,77.03,13800.0,76.2393,76.4173,75.9822,76.1701,13800.0
2012-01-27 11:00:00,77.11,77.19,76.8,76.89,13000.0,76.2492,76.3283,75.9427,76.0317,13000.0
2012-01-27 11:30:00,76.86,76.89,76.54,76.69,37700.0,76.002,76.0317,75.6856,75.8339,37700.0
2012-01-27 12:00:00,76.63,77.0,76.51,76.98,43300.0,75.7746,76.1404,75.6559,76.1207,43300.0
2012-01-27 12:30:00,76.97,77.05,76.78,76.81,34400.0,76.1108,76.1899,75.9229,75.9526,34400.0
2012-01-27 13:00:00,76.79,77.22,76.76,77.22,26700.0,75.9328,76.358,75.9031,76.358,26700.0
2012-01-27 13:30:00,77.17,77.3,77.06,77.23,19000.0,76.3085,76.4371,76.1998,76.3679,19000.0
2012-01-27 14:00:00,77.23,77.43,77.23,77.37,16100.0,76.3679,76.5656,76.3679,76.5063,16100.0
2012-01-27 14:30:00,77.33,77.53,77.26,77.48,21500.0,76.4667,76.6645,76.3975,76.6151,21500.0
2012-01-27 15:00:00,77.5,77.68,77.44,77.44,33000.0,76.6349,76.8128,76.5755,76.5755,33000.0
2012-01-27 15:30:00,77.47,77.59,77.22,77.33,55700.0,76.6052,76.7238,76.358,76.4667,55700.0
2012-01-30 09:30:00,76.99,77.14,76.07,76.64,55500.0,76.1305,76.2789,75.2208,75.7845,55500.0
2012-01-30 10:00:00,76.66,76.95,76.36,76.87,64300.0,75.8042,76.091,75.5076,76.0119,64300.0
2012-01-30 10:30:00,76.87,77.13,76.61,76.66,38700.0,76.0119,76.269,75.7548,75.8042,38700.0
2012-01-30 11:00:00,76.67,77.6,76.67,77.36,46100.0,75.8141,76.7337,75.8141,76.4964,46100.0
2012-01-30 11:30:00,77.29,77.29,77.0,77.23,26700.0,76.4272,76.4272,76.1404,76.3679,26700.0
2012-01-30 12:00:00,77.28,77.28,76.81,76.98,25700.0,76.4173,76.4173,75.9526,76.1207,25700.0
2012-01-30 12:30:00,76.95,77.11,76.43,76.82,48400.0,76.091,76.2492,75.5768,75.9624,48400.0
2012-01-30 13:00:00,76.69,77.0,76.36,76.95,49700.0,75.8339,76.1404,75.5076,76.091,49700.0
2012-01-30 13:30:00,76.95,77.22,76.7,77.17,46300.0,76.091,76.358,75.8438,76.3085,46300.0
2012-01-30 14:00:00,77.17,77.31,76.91,76.98,28900.0,76.3085,76.447,76.0514,76.1207,28900.0
2012-01-30 14:30:00,76.98,77.46,76.88,77.14,57900.0,76.1207,76.5953,76.0218,76.2789,57900.0
2012-01-30 15:00:00,77.09,77.22,76.83,77.03,30400.0,76.2294,76.358,75.9723,76.1701,30400.0
2012-01-30 15:30:00,77.03,77.36,76.81,77.27,67600.0,76.1701,76.4964,75.9526,76.4074,67600.0
2012-01-31 09:30:00,77.51,77.86,76.01,76.23,75200.0,76.6447,76.9908,75.1615,75.379,75200.0
2012-01-31 10:00:00,76.23,76.8,75.92,76.59,39500.0,75.379,75.9427,75.0725,75.735,39500.0
2012-01-31 10:30:00,76.64,76.72,76.23,76.23,34900.0,75.7845,75.8636,75.379,75.379,34900.0
2012-01-31 11:00:00,76.25,76.57,76.15,76.57,19500.0,75.3988,75.7152,75.2999,75.7152,19500.0
2012-01-31 11:30:00,76.51,76.58,76.24,76.35,12000.0,75.6559,75.7251,75.3889,75.4977,12000.0
2012-01-31 12:00:00,76.4,76.5,76.27,76.4,24700.0,75.5471,75.646,75.4186,75.5471,24700.0
2012-01-31 12:30:00,76.4,76.69,76.38,76.65,20700.0,75.5471,75.8339,75.5274,75.7943,20700.0
2012-01-31 13:00:00,76.63,77.57,76.63,77.49,50300.0,75.7746,76.7041,75.7746,76.625,50300.0
2012-01-31 13:30:00,77.45,77.53,76.94,77.02,19100.0,76.5854,76.6645,76.0811,76.1602,19100.0
2012-01-31 14:00:00,77.04,77.15,76.83,76.86,34100.0,76.18,76.2888,75.9723,76.002,34100.0
2012-01-31 14:30:00,76.86,76.86,76.58,76.75,22700.0,76.002,76.002,75.7251,75.8932,22700.0
2012-01-31 15:00:00,76.78,76.78,76.19,76.39,76500.0,75.9229,75.9229,75.3395,75.5372,76500.0
2012-01-31 15:30:00,76.42,76.44,76.05,76.15,113800.0,75.5669,75.5867,75.201,75.2999,113800.0
2012-02-01 09:30:00,76.54,76.96,75.63,76.03,70700.0,75.6856,76.1009,74.7857,75.1813,70700.0
2012-02-01 10:00:00,75.87,76.29,75.65,76.09,78100.0,75.023,75.4384,74.8055,75.2406,78100.0
2012-02-01 10:30:00,76.06,76.51,75.93,76.51,77400.0,75.2109,75.6559,75.0824,75.6559,77400.0
2012-02-01 11:00:00,76.51,76.85,76.25,76.54,70300.0,75.6559,75.9921,75.3988,75.6856,70300.0
2012-02-01 11:30:00,76.53,76.59,76.31,76.32,22000.0,75.6757,75.735,75.4581,75.468,22000.0
2012-02-01 12:00:00,76.3,76.52,76.3,76.5,26400.0,75.4482,75.6658,75.4482,75.646,26400.0
2012-02-01 12:30:00,76.5,76.57,76.41,76.48,22400.0,75.646,75.7152,75.557,75.6262,22400.0
2012-02-01 13:00:00,76.44,76.54,76.43,76.49,20900.0,75.5867,75.6856,75.5768,75.6361,20900.0
2012-02-01 13:30:00,76.53,76.69,76.3,76.34,33500.0,75.6757,75.8339,75.4482,75.4878,33500.0
2012-02-01 14:00:00,76.36,76.48,76.23,76.39,29600.0,75.5076,75.6262,75.379,75.5372,29600.0
2012-02-01 14:30:00,76.41,76.89,76.38,76.86,39800.0,75.557,76.0317,75.5274,76.002,39800.0
2012-02-01 15:00:00,76.9,77.06,76.8,76.84,43300.0,76.0415,76.1998,75.9427,75.9822,43300.0
2012-02-01 15:30:00,76.84,77.04,76.64,76.82,88600.0,75.9822,76.18,75.7845,75.9624,88600.0
2012-02-02 09:30:00,77.22,78.31,77.18,77.75,37400.0,76.358,77.4358,76.3184,76.8821,37400.0
2012-02-02 10:00:00,77.76,77.93,77.55,77.85,20600.0,76.8919,77.0601,76.6843,76.9809,20600.0
2012-02-02 10:30:00,77.9,77.93,77.41,77.44,81900.0,77.0304,77.0601,76.5459,76.5755,81900.0
2012-02-02 11:00:00,77.4,77.47,77.21,77.29,22800.0,76.536,76.6052,76.3481,76.4272,22800.0
2012-02-02 11:30:00,77.26,77.27,76.69,76.96,18400.0,76.3975,76.4074,75.8339,76.1009,18400.0
2012-02-02 12:00:00,76.99,77.09,76.51,76.66,31300.0,76.1305,76.2294,75.6559,75.8042,31300.0
2012-02-02 12:30:00,76.67,76.68,76.32,76.66,11000.0,75.8141,75.824,75.468,75.8042,11000.0
2012-02-02 13:00:00,76.68,76.68,76.19,76.28,14600.0,75.824,75.824,75.3395,75.4285,14600.0
2012-02-02 13:30:00,76.3,76.44,76.25,76.43,14200.0,75.4482,75.5867,75.3988,75.5768,14200.0
2012-02-02 14:00:00,76.43,76.7,76.25,76.65,46000.0,75.5768,75.8438,75.3988,75.7943,46000.0
2012-02-02 14:30:00,76.65,76.76,76.48,76.56,34800.0,75.7943,75.9031,75.6262,75.7053,34800.0
2012-02-02 15:00:00,76.58,76.71,76.37,76.41,20600.0,75.7251,75.8537,75.5175,75.557,20600.0
2012-02-02 15:30:00,76.41,76.71,76.41,76.61,52300.0,75.557,75.8537,75.557,75.7548,52300.0
2012-02-03 09:30:00,77.15,77.35,76.54,76.93,48900.0,76.2888,76.4865,75.6856,76.0712,48900.0
2012-02-03 10:00:00,76.97,77.75,76.86,77.18,64600.0,76.1108,76.8821,76.002,76.3184,64600.0
2012-02-03 10:30:00,77.18,77.37,77.0,77.14,43000.0,76.3184,76.5063,76.1404,76.2789,43000.0
2012-02-03 11:00:00,77.13,77.47,77.11,77.42,37100.0,76.269,76.6052,76.2492,76.5557,37100.0
2012-02-03 11:30:00,77.39,77.5,76.96,77.1,65200.0,76.5261,76.6349,76.1009,76.2393,65200.0
2012-02-03 12:00:00,77.11,77.31,77.07,77.3,34700.0,76.2492,76.447,76.2097,76.4371,34700.0
2012-02-03 12:30:00,77.31,77.6,77.26,77.55,14400.0,76.447,76.7337,76.3975,76.6843,14400.0
2012-02-03 13:00:00,77.6,77.99,77.54,77.97,37700.0,76.7337,77.1194,76.6744,77.0996,37700.0
2012-02-03 13:30:00,77.96,77.96,77.55,77.73,17200.0,77.0897,77.0897,76.6843,76.8623,17200.0
2012-02-03 14:00:00,77.73,78.44,77.73,78.39,42200.0,76.8623,77.5644,76.8623,77.5149,42200.0
2012-02-03 14:30:00,78.36,78.5,78.15,78.15,34500.0,77.4853,77.6237,77.2776,77.2776,34500.0
2012-02-03 15:00:00,78.15,78.35,78.13,78.35,32800.0,77.2776,77.4754,77.2578,77.4754,32800.0
2012-02-03 15:30:00,78.36,78.38,78.08,78.15,58300.0,77.4853,77.505,77.2084,77.2776,58300.0
2012-02-06 09:30:00,77.89,78.68,77.74,78.68,102300.0,77.0205,77.8017,76.8722,77.8017,102300.0
2012-02-06 10:00:00,78.66,78.88,78.45,78.78,14500.0,77.7819,77.9994,77.5742,77.9006,14500.0
2012-02-06 10:30:00,78.68,78.7,78.06,78.06,30400.0,77.8017,77.8215,77.1886,77.1886,30400.0
2012-02-06 11:00:00,78.06,78.2,78.0,78.0,25400.0,77.1886,77.327,77.1293,77.1293,25400.0
2012-02-06 11:30:00,78.04,78.2,78.0,78.03,15300.0,77.1688,77.327,77.1293,77.1589,15300.0
2012-02-06 12:00:00,78.03,78.2,78.0,78.15,34900.0,77.1589,77.327,77.1293,77.2776,34900.0
2012-02-06 12:30:00,78.16,78.32,78.11,78.29,12400.0,77.2875,77.4457,77.238,77.416,12400.0
2012-02-06 13:00:00,78.22,78.33,78.08,78.32,18600.0,77.3468,77.4556,77.2084,77.4457,18600.0
2012-02-06 13:30:00,78.32,78.56,78.24,78.42,27700.0,77.4457,77.683,77.3666,77.5446,27700.0
2012-02-06 14:00:00,78.46,78.58,78.4,78.57,17600.0,77.5841,77.7028,77.5248,77.6929,17600.0
2012-02-06 14:30:00,78.54,78.73,78.34,78.54,40200.0,77.6632,77.8511,77.4655,77.6632,40200.0
2012-02-06 15:00:00,78.56,78.66,78.34,78.53,40400.0,77.683,77.7819,77.4655,77.6534,40400.0
2012-02-06 15:30:00,78.5,78.81,78.5,78.66,71500.0,77.6237,77.9302,77.6237,77.7819,71500.0
2012-02-07 09:30:00,78.52,79.12,78.47,79.12,75800.0,77.6435,78.2368,77.594,78.2368,75800.0
2012-02-07 10:00:00,79.15,79.58,79.02,79.3,66200.0,78.2664,78.6916,78.1379,78.4148,66200.0
2012-02-07 10:30:00,79.29,79.38,78.85,79.01,39300.0,78.4049,78.4939,77.9698,78.128,39300.0
2012-02-07 11:00:00,78.99,79.26,78.93,79.14,70400.0,78.1082,78.3752,78.0489,78.2565,70400.0
2012-02-07 11:30:00,79.2,79.23,79.0,79.21,31000.0,78.3159,78.3455,78.1181,78.3258,31000.0
2012-02-07 12:00:00,79.2,79.25,78.94,79.02,44000.0,78.3159,78.3653,78.0588,78.1379,44000.0
2012-02-07 12:30:00,79.03,79.21,78.97,79.1,38400.0,78.1478,78.3258,78.0884,78.217,38400.0
2012-02-07 13:00:00,79.09,79.3,79.09,79.23,14400.0,78.2071,78.4148,78.2071,78.3455,14400.0
2012-02-07 13:30:00,79.25,79.32,79.13,79.22,30700.0,78.3653,78.4345,78.2467,78.3357,30700.0
2012-02-07 14:00:00,79.23,79.38,79.06,79.35,33400.0,78.3455,78.4939,78.1774,78.4642,33400.0
2012-02-07 14:30:00,79.35,80.09,79.28,80.0,92600.0,78.4642,79.1959,78.395,79.1069,92600.0
2012-02-07 15:00:00,80.0,80.0,79.45,79.87,55100.0,79.1069,79.1069,78.5631,78.9784,55100.0
2012-02-07 15:30:00,79.88,79.88,79.6,79.65,74100.0,78.9883,78.9883,78.7114,78.7609,74100.0
2012-02-08 09:30:00,80.03,81.25,79.85,80.5,120400.0,79.1366,80.343,78.9586,79.6014,120400.0
2012-02-08 10:00:00,80.51,80.85,80.38,80.38,87000.0,79.6113,79.9475,79.4827,79.4827,87000.0
2012-02-08 10:30:00,80.33,80.36,79.3,79.4,72700.0,79.4333,79.4629,78.4148,78.5136,72700.0
2012-02-08 11:00:00,79.48,79.53,79.09,79.53,96300.0,78.5927,78.6422,78.2071,78.6422,96300.0
2012-02-08 11:30:00,79.58,79.58,79.28,79.43,63900.0,78.6916,78.6916,78.395,78.5433,63900.0
2012-02-08 12:00:00,79.41,79.75,79.38,79.56,21500.0,78.5235,78.8597,78.4939,78.6719,21500.0
2012-02-08 12:30:00,79.56,80.16,79.47,80.12,113300.0,78.6719,79.2652,78.5829,79.2256,113300.0
2012-02-08 13:00:00,80.07,80.13,79.96,80.06,19200.0,79.1762,79.2355,79.0674,79.1663,19200.0
2012-02-08 13:30:00,80.0,80.0,79.55,79.62,29700.0,79.1069,79.1069,78.662,78.7312,29700.0
2012-02-08 14:00:00,79.63,79.99,79.6,79.92,41400.0,78.7411,79.0971,78.7114,79.0278,41400.0
2012-02-08 14:30:00,79.94,80.31,79.89,80.17,72600.0,79.0476,79.4135,78.9982,79.275,72600.0
2012-02-08 15:00:00,80.12,80.21,80.0,80.13,45100.0,79.2256,79.3146,79.1069,79.2355,45100.0
2012-02-08 15:30:00,80.12,80.66,80.0,80.61,98600.0,79.2256,79.7596,79.1069,79.7101,98600.0
2012-02-09 09:30:00,80.76,80.76,79.81,80.09,181100.0,79.8585,79.8585,78.9191,79.1959,181100.0
2012-02-09 10:00:00,80.07,80.73,80.07,80.48,91600.0,79.1762,79.8288,79.1762,79.5816,91600.0
2012-02-09 10:30:00,80.44,81.0,80.27,80.28,69500.0,79.542,80.0958,79.3739,79.3838,69500.0
2012-02-09 11:00:00,80.35,80.75,80.29,80.51,40400.0,79.453,79.8486,79.3937,79.6113,40400.0
2012-02-09 11:30:00,80.51,80.57,80.1,80.3,118900.0,79.6113,79.6706,79.2058,79.4036,118900.0
2012-02-09 12:00:00,80.34,80.43,80.06,80.06,21500.0,79.4431,79.5321,79.1663,79.1663,21500.0
2012-02-09 12:30:00,80.06,80.4,79.93,80.04,29100.0,79.1663,79.5025,79.0377,79.1465,29100.0
2012-02-09 13:00:00,80.04,80.36,79.96,80.36,88700.0,79.1465,79.4629,79.0674,79.4629,88700.0
2012-02-09 13:30:00,80.43,80.65,80.33,80.45,39400.0,79.5321,79.7497,79.4333,79.5519,39400.0
2012-02-09 14:00:00,80.44,80.6,80.05,80.48,75700.0,79.542,79.7002,79.1564,79.5816,75700.0
2012-02-09 14:30:00,80.48,80.52,80.11,80.35,54700.0,79.5816,79.6211,79.2157,79.453,54700.0
2012-02-09 15:00:00,80.39,81.25,80.3,81.08,158300.0,79.4926,80.343,79.4036,80.1749,158300.0
2012-02-09 15:30:00,81.09,81.5,80.99,81.47,191000.0,80.1848,80.5902,80.0859,80.5605,191000.0
2012-02-10 09:30:00,80.62,80.8,79.81,79.97,202000.0,79.72,79.898,78.9191,79.0773,202000.0
2012-02-10 10:00:00,80.0,80.23,79.75,80.0,83600.0,79.1069,79.3344,78.8597,79.1069,83600.0
2012-02-10 10:30:00,80.03,80.17,79.95,80.06,49100.0,79.1366,79.275,79.0575,79.1663,49100.0
2012-02-10 11:00:00,80.03,80.44,79.99,80.26,63400.0,79.1366,79.542,79.0971,79.364,63400.0
2012-02-10 11:30:00,80.29,80.6,80.22,80.52,13600.0,79.3937,79.7002,79.3245,79.6211,13600.0
2012-02-10 12:00:00,80.55,80.57,80.5,80.56,17700.0,79.6508,79.6706,79.6014,79.6607,17700.0
2012-02-10 12:30:00,80.52,80.89,80.5,80.77,82500.0,79.6211,79.987,79.6014,79.8683,82500.0
2012-02-10 13:00:00,80.79,80.95,80.62,80.69,19500.0,79.8881,80.0463,79.72,79.7892,19500.0
2012-02-10 13:30:00,80.62,80.62,80.44,80.49,47000.0,79.72,79.72,79.542,79.5915,47000.0
2012-02-10 14:00:00,80.51,80.75,80.48,80.54,38800.0,79.6113,79.8486,79.5816,79.6409,38800.0
2012-02-10 14:30:00,80.51,80.63,80.47,80.6,38900.0,79.6113,79.7299,79.5717,79.7002,38900.0
2012-02-10 15:00:00,80.55,80.96,80.34,80.95,67200.0,79.6508,80.0562,79.4431,80.0463,67200.0
2012-02-10 15:30:00,80.95,81.18,80.74,80.84,70700.0,80.0463,80.2738,79.8387,79.9376,70700.0
2012-02-13 09:30:00,81.71,82.36,81.51,82.35,106800.0,80.7979,81.4406,80.6001,81.4307,106800.0
2012-02-13 10:00:00,82.29,82.3,81.55,82.01,49400.0,81.3714,81.3813,80.6396,81.0945,49400.0
2012-02-13 10:30:00,82.09,82.1,81.42,81.45,120600.0,81.1736,81.1835,80.5111,80.5408,120600.0
2012-02-13 11:00:00,81.42,81.51,80.89,81.1,40600.0,80.5111,80.6001,79.987,80.1947,40600.0
2012-02-13 11:30:00,81.2,81.55,81.2,81.21,23200.0,80.2935,80.6396,80.2935,80.3034,23200.0
2012-02-13 12:00:00,81.24,81.43,81.09,81.33,11000.0,80.3331,80.521,80.1848,80.4221,11000.0
2012-02-13 12:30:00,81.25,81.4,81.15,81.25,18300.0,80.343,80.4913,80.2441,80.343,18300.0
2012-02-13 13:00:00,81.27,81.55,81.25,81.43,10400.0,80.3628,80.6396,80.343,80.521,10400.0
2012-02-13 13:30:00,81.44,81.77,81.4,81.6,24800.0,80.5309,80.8572,80.4913,80.6891,24800.0
2012-02-13 14:00:00,81.59,81.79,81.49,81.78,16800.0,80.6792,80.877,80.5803,80.8671,16800.0
2012-02-13 14:30:00,81.79,82.03,81.73,81.83,34700.0,80.877,81.1143,80.8176,80.9165,34700.0
2012-02-13 15:00:00,81.79,81.84,81.62,81.66,26600.0,80.877,80.9264,80.7089,80.7484,26600.0
2012-02-13 15:30:00,81.63,82.09,81.63,81.97,72700.0,80.7187,81.1736,80.7187,81.055,72700.0
2012-02-14 09:30:00,82.0,82.2,81.66,82.03,46300.0,81.0846,81.2824,80.7484,81.1143,46300.0
2012-02-14 10:00:00,82.12,82.29,81.92,82.11,48400.0,81.2033,81.3714,81.0055,81.1934,48400.0
2012-02-14 10:30:00,82.09,82.19,81.91,82.0,25600.0,81.1736,81.2725,80.9956,81.0846,25600.0
2012-02-14 11:00:00,82.02,82.26,82.02,82.24,10300.0,81.1044,81.3417,81.1044,81.3219,10300.0
2012-02-14 11:30:00,82.29,82.42,82.05,82.06,32800.0,81.3714,81.4999,81.1341,81.1439,32800.0
2012-02-14 12:00:00,82.12,82.13,81.89,82.04,38100.0,81.2033,81.2132,80.9758,81.1242,38100.0
2012-02-14 12:30:00,82.06,82.5,82.02,82.23,55200.0,81.1439,81.579,81.1044,81.312,55200.0
2012-02-14 13:00:00,82.22,82.32,82.0,82.12,50400.0,81.3022,81.401,81.0846,81.2033,50400.0
2012-02-14 13:30:00,82.18,82.69,82.15,82.56,111600.0,81.2626,81.7669,81.2329,81.6384,111600.0
2012-02-14 14:00:00,82.56,82.63,82.37,82.44,15100.0,81.6384,81.7076,81.4505,81.5197,15100.0
2012-02-14 14:30:00,82.41,82.43,82.12,82.23,14700.0,81.49,81.5098,81.2033,81.312,14700.0
2012-02-14 15:00:00,82.27,82.53,82.22,82.3,18900.0,81.3516,81.6087,81.3022,81.3813,18900.0
2012-02-14 15:30:00,82.33,83.0,82.28,82.8,65200.0,81.4109,82.0735,81.3615,81.8757,65200.0
2012-02-15 09:30:00,83.0,83.49,82.65,83.18,200200.0,82.0735,82.558,81.7274,82.2514,200200.0
2012-02-15 10:00:00,83.29,84.22,83.06,83.6,127400.0,82.3602,83.2798,82.1328,82.6668,127400.0
2012-02-15 10:30:00,83.72,84.48,83.62,83.74,45100.0,82.7854,83.5369,82.6865,82.8052,45100.0
2012-02-15 11:00:00,83.65,84.1,83.65,83.98,82800.0,82.7162,83.1612,82.7162,83.0425,82800.0
2012-02-15 11:30:00,83.92,84.09,83.61,83.62,26800.0,82.9832,83.1513,82.6766,82.6865,26800.0
2012-02-15 12:00:00,83.67,83.69,83.14,83.21,19700.0,82.736,82.7558,82.2119,82.2811,19700.0
2012-02-15 12:30:00,83.14,83.47,82.93,83.35,58900.0,82.2119,82.5382,82.0042,82.4195,58900.0
2012-02-15 13:00:00,83.37,83.86,82.98,83.66,66900.0,82.4393,82.9239,82.0537,82.7261,66900.0
2012-02-15 13:30:00,83.66,83.68,83.36,83.43,21900.0,82.7261,82.7459,82.4294,82.4987,21900.0
2012-02-15 14:00:00,83.42,83.86,83.35,83.75,50000.0,82.4888,82.9239,82.4195,82.8151,50000.0
2012-02-15 14:30:00,83.74,83.75,83.45,83.56,70000.0,82.8052,82.8151,82.5184,82.6272,70000.0
2012-02-15 15:00:00,83.51,83.6,83.36,83.6,74400.0,82.5778,82.6668,82.4294,82.6668,74400.0
2012-02-15 15:30:00,83.6,83.83,83.41,83.57,84100.0,82.6668,82.8942,82.4789,82.6371,84100.0
2012-02-16 09:30:00,83.84,83.87,83.23,83.33,82000.0,82.9041,82.9337,82.3009,82.3998,82000.0
2012-02-16 10:00:00,83.27,84.09,83.14,84.08,115500.0,82.3404,83.1513,82.2119,83.1414,115500.0
2012-02-16 10:30:00,84.09,84.46,83.25,83.35,109700.0,83.1513,83.5172,82.3207,82.4195,109700.0
2012-02-16 11:00:00,83.29,83.7,82.91,83.59,75700.0,82.3602,82.7656,81.9845,82.6569,75700.0
2012-02-16 11:30:00,83.54,83.71,83.29,83.6,36000.0,82.6074,82.7755,82.3602,82.6668,36000.0
2012-02-16 12:00:00,83.59,84.06,83.53,84.06,32700.0,82.6569,83.1216,82.5975,83.1216,32700.0
2012-02-16 12:30:00,84.02,84.06,83.67,83.95,15900.0,83.0821,83.1216,82.736,83.0128,15900.0
2012-02-16 13:00:00,83.92,84.0,83.63,83.77,11600.0,82.9832,83.0623,82.6964,82.8349,11600.0
2012-02-16 13:30:00,83.78,83.93,83.5,83.62,29400.0,82.8447,82.9931,82.5679,82.6865,29400.0
2012-02-16 14:00:00,83.62,83.85,83.57,83.84,21900.0,82.6865,82.914,82.6371,82.9041,21900.0
2012-02-16 14:30:00,83.84,83.92,83.75,83.89,20200.0,82.9041,82.9832,82.8151,82.9535,20200.0
2012-02-16 15:00:00,83.9,84.0,83.82,83.95,30100.0,82.9634,83.0623,82.8843,83.0128,30100.0
2012-02-16 15:30:00,83.98,84.3,83.8,84.17,61800.0,83.0425,83.3589,82.8645,83.2304,61800.0
2012-02-17 09:30:00,84.11,84.46,84.04,84.24,63000.0,83.1711,83.5172,83.1018,83.2996,63000.0
2012-02-17 10:00:00,84.1,84.1,83.73,83.74,35100.0,83.1612,83.1612,82.7953,82.8052,35100.0
2012-02-17 10:30:00,83.7,83.91,83.59,83.75,16100.0,82.7656,82.9733,82.6569,82.8151,16100.0
2012-02-17 11:00:00,83.67,83.73,83.26,83.26,17800.0,82.736,82.7953,82.3306,82.3306,17800.0
2012-02-17 11:30:00,83.28,83.28,82.71,82.74,25900.0,82.3503,82.3503,81.7867,81.8164,25900.0
2012-02-17 12:00:00,82.74,83.13,82.73,83.11,18500.0,81.8164,82.202,81.8065,82.1822,18500.0
2012-02-17 12:30:00,83.11,83.14,82.96,83.0,10600.0,82.1822,82.2119,82.0339,82.0735,10600.0
2012-02-17 13:00:00,82.97,83.08,82.9,82.97,12800.0,82.0438,82.1526,81.9746,82.0438,12800.0
2012-02-17 13:30:00,82.98,83.04,82.84,82.85,17300.0,82.0537,82.113,81.9152,81.9251,17300.0
2012-02-17 14:00:00,82.85,82.89,82.81,82.88,14400.0,81.9251,81.9647,81.8856,81.9548,14400.0
2012-02-17 14:30:00,82.89,82.94,82.69,82.69,18800.0,81.9647,82.0141,81.7669,81.7669,18800.0
2012-02-17 15:00:00,82.74,82.85,82.64,82.68,27800.0,81.8164,81.9251,81.7175,81.757,27800.0
2012-02-17 15:30:00,82.73,82.95,82.51,82.57,43400.0,81.8065,82.024,81.5889,81.6483,43400.0
2012-02-21 09:30:00,82.77,83.56,82.68,83.11,76900.0,81.846,82.6272,81.757,82.1822,76900.0
2012-02-21 10:00:00,83.18,83.27,82.53,82.56,51200.0,82.2514,82.3404,81.6087,81.6384,51200.0
2012-02-21 10:30:00,82.58,83.08,82.58,83.0,18400.0,81.6581,82.1526,81.6581,82.0735,18400.0
2012-02-21 11:00:00,83.0,83.09,82.63,83.05,23300.0,82.0735,82.1624,81.7076,82.1229,23300.0
2012-02-21 11:30:00,83.07,83.07,82.85,82.94,17100.0,82.1427,82.1427,81.9251,82.0141,17100.0
2012-02-21 12:00:00,83.02,83.16,82.7,82.7,13700.0,82.0932,82.2317,81.7768,81.7768,13700.0
2012-02-21 12:30:00,82.7,82.7,82.61,82.7,8400.0,81.7768,81.7768,81.6878,81.7768,8400.0
2012-02-21 13:00:00,82.66,82.81,82.5,82.5,11500.0,81.7372,81.8856,81.579,81.579,11500.0
2012-02-21 13:30:00,82.52,82.54,81.81,81.92,38900.0,81.5988,81.6186,80.8967,81.0055,38900.0
2012-02-21 14:00:00,81.86,81.94,81.35,81.7,26700.0,80.9462,81.0253,80.4419,80.788,26700.0
2012-02-21 14:30:00,81.67,81.71,81.28,81.47,25600.0,80.7583,80.7979,80.3727,80.5605,25600.0
2012-02-21 15:00:00,81.47,81.72,81.45,81.72,25100.0,80.5605,80.8077,80.5408,80.8077,25100.0
2012-02-21 15:30:00,81.74,82.11,81.64,82.07,42300.0,80.8275,81.1934,80.7286,81.1538,42300.0
2012-02-22 09:30:00,81.04,82.18,80.5,82.15,181700.0,80.1353,81.2626,79.6014,81.2329,181700.0
2012-02-22 10:00:00,82.16,82.44,81.68,82.0,52100.0,81.2428,81.5197,80.7682,81.0846,52100.0
2012-02-22 10:30:00,82.0,82.22,81.93,81.96,54900.0,81.0846,81.3022,81.0154,81.0451,54900.0
2012-02-22 11:00:00,82.04,82.35,81.9,81.9,31800.0,81.1242,81.4307,80.9857,80.9857,31800.0
2012-02-22 11:30:00,81.96,81.98,81.44,81.55,28100.0,81.0451,81.0648,80.5309,80.6396,28100.0
2012-02-22 12:00:00,81.59,81.77,81.5,81.77,22600.0,80.6792,80.8572,80.5902,80.8572,22600.0
2012-02-22 12:30:00,81.78,81.78,81.61,81.69,20700.0,80.8671,80.8671,80.699,80.7781,20700.0
2012-02-22 13:00:00,81.78,81.96,81.65,81.95,12700.0,80.8671,81.0451,80.7385,81.0352,12700.0
2012-02-22 13:30:00,81.98,82.35,81.87,82.32,17600.0,81.0648,81.4307,80.9561,81.401,17600.0
2012-02-22 14:00:00,82.28,82.34,81.97,82.16,37500.0,81.3615,81.4208,81.055,81.2428,37500.0
2012-02-22 14:30:00,82.13,82.28,81.97,82.27,34300.0,81.2132,81.3615,81.055,81.3516,34300.0
2012-02-22 15:00:00,82.25,82.9,82.17,82.5,219600.0,81.3318,81.9746,81.2527,81.579,219600.0
2012-02-22 15:30:00,82.47,82.66,82.27,82.5,81200.0,81.5494,81.7372,81.3516,81.579,81200.0
2012-02-23 09:30:00,82.35,83.57,82.35,83.25,103400.0,81.4307,82.6371,81.4307,82.3207,103400.0
2012-02-23 10:00:00,83.31,83.83,82.66,82.92,69700.0,82.38,82.8942,81.7372,81.9943,69700.0
2012-02-23 10:30:00,82.96,83.54,82.93,83.37,26500.0,82.0339,82.6074,82.0042,82.4393,26500.0
2012-02-23 11:00:00,83.4,84.02,83.27,83.91,27100.0,82.469,83.0821,82.3404,82.9733,27100.0
2012-02-23 11:30:00,83.91,83.91,82.74,82.79,39900.0,82.9733,82.9733,81.8164,81.8658,39900.0
2012-02-23 12:00:00,82.79,83.3,82.77,83.16,28000.0,81.8658,82.3701,81.846,82.2317,28000.0
2012-02-23 12:30:00,83.19,83.32,82.89,83.04,21000.0,82.2613,82.3899,81.9647,82.113,21000.0
2012-02-23 13:00:00,83.0,83.03,82.87,82.95,15200.0,82.0735,82.1031,81.9449,82.024,15200.0
2012-02-23 13:30:00,82.91,83.0,82.65,82.82,40400.0,81.9845,82.0735,81.7274,81.8955,40400.0
2012-02-23 14:00:00,82.81,82.89,82.58,82.8,13600.0,81.8856,81.9647,81.6581,81.8757,13600.0
2012-02-23 14:30:00,82.81,82.92,82.75,82.91,34800.0,81.8856,81.9943,81.8262,81.9845,34800.0
2012-02-23 15:00:00,82.96,83.29,82.92,83.27,30600.0,82.0339,82.3602,81.9943,82.3404,30600.0
2012-02-23 15:30:00,83.24,83.45,83.19,83.4,40400.0,82.3108,82.5184,82.2613,82.469,40400.0
2012-02-24 09:30:00,83.28,83.44,82.15,82.64,49700.0,82.3503,82.5085,81.2329,81.7175,49700.0
2012-02-24 10:00:00,82.54,82.81,82.26,82.38,22300.0,81.6186,81.8856,81.3417,81.4604,22300.0
2012-02-24 10:30:00,82.31,82.42,81.65,81.76,51500.0,81.3912,81.4999,80.7385,80.8473,51500.0
2012-02-24 11:00:00,81.76,82.25,81.75,82.18,15300.0,80.8473,81.3318,80.8374,81.2626,15300.0
2012-02-24 11:30:00,82.15,82.35,82.02,82.23,26800.0,81.2329,81.4307,81.1044,81.312,26800.0
2012-02-24 12:00:00,82.27,82.54,82.19,82.42,13900.0,81.3516,81.6186,81.2725,81.4999,13900.0
2012-02-24 12:30:00,82.49,82.49,82.11,82.28,25100.0,81.5691,81.5691,81.1934,81.3615,25100.0
2012-02-24 13:00:00,82.28,82.35,82.2,82.24,14300.0,81.3615,81.4307,81.2824,81.3219,14300.0
2012-02-24 13:30:00,82.23,82.46,82.12,82.3,14700.0,81.312,81.5395,81.2033,81.3813,14700.0
2012-02-24 14:00:00,82.31,82.34,82.0,82.05,38400.0,81.3912,81.4208,81.0846,81.1341,38400.0
2012-02-24 14:30:00,82.0,82.0,81.61,81.71,25400.0,81.0846,81.0846,80.699,80.7979,25400.0
2012-02-24 15:00:00,81.85,81.98,81.65,81.9,23200.0,80.9363,81.0648,80.7385,80.9857,23200.0
2012-02-24 15:30:00,81.91,82.08,81.72,81.89,47200.0,80.9956,81.1637,80.8077,80.9758,47200.0
2012-02-27 09:30:00,81.69,82.65,81.51,82.11,67500.0,80.7781,81.7274,80.6001,81.1934,67500.0
2012-02-27 10:00:00,81.97,82.11,81.7,82.05,24300.0,81.055,81.1934,80.788,81.1341,24300.0
2012-02-27 10:30:00,82.1,82.67,82.0,82.33,32200.0,81.1835,81.7471,81.0846,81.4109,32200.0
2012-02-27 11:00:00,82.41,83.89,82.31,83.79,52900.0,81.49,82.9535,81.3912,82.8546,52900.0
2012-02-27 11:30:00,83.85,84.0,83.58,83.79,42300.0,82.914,83.0623,82.647,82.8546,42300.0
2012-02-27 12:00:00,83.72,84.0,83.35,83.59,34000.0,82.7854,83.0623,82.4195,82.6569,34000.0
2012-02-27 12:30:00,83.59,83.97,83.54,83.66,9300.0,82.6569,83.0326,82.6074,82.7261,9300.0
2012-02-27 13:00:00,83.65,83.68,83.28,83.3,15300.0,82.7162,82.7459,82.3503,82.3701,15300.0
2012-02-27 13:30:00,83.33,84.08,83.31,83.89,27100.0,82.3998,83.1414,82.38,82.9535,27100.0
2012-02-27 14:00:00,83.89,84.11,83.81,84.01,23900.0,82.9535,83.1711,82.8744,83.0722,23900.0
2012-02-27 14:30:00,84.01,84.09,83.84,83.89,18500.0,83.0722,83.1513,82.9041,82.9535,18500.0
2012-02-27 15:00:00,83.91,83.98,83.62,83.67,31200.0,82.9733,83.0425,82.6865,82.736,31200.0
2012-02-27 15:30:00,83.73,83.98,83.65,83.85,54600.0,82.7953,83.0425,82.7162,82.914,54600.0
2012-02-28 09:30:00,83.76,84.16,83.03,83.78,80800.0,82.825,83.2205,82.1031,82.8447,80800.0
2012-02-28 10:00:00,83.9,84.13,82.8,82.91,70400.0,82.9634,83.1908,81.8757,81.9845,70400.0
2012-02-28 10:30:00,82.88,83.73,82.88,83.22,64500.0,81.9548,82.7953,81.9548,82.291,64500.0
2012-02-28 11:00:00,83.18,83.39,82.92,83.3,10900.0,82.2514,82.4591,81.9943,82.3701,10900.0
2012-02-28 11:30:00,83.3,83.5,83.2,83.21,15100.0,82.3701,82.5679,82.2712,82.2811,15100.0
2012-02-28 12:00:00,83.22,83.52,83.09,83.49,17300.0,82.291,82.5876,82.1624,82.558,17300.0
2012-02-28 12:30:00,83.54,83.63,83.32,83.62,8400.0,82.6074,82.6964,82.3899,82.6865,8400.0
2012-02-28 13:00:00,83.57,83.61,83.01,83.11,9700.0,82.6371,82.6766,82.0833,82.1822,9700.0
2012-02-28 13:30:00,83.12,83.12,82.33,82.48,31000.0,82.1921,82.1921,81.4109,81.5593,31000.0
2012-02-28 14:00:00,82.44,82.89,82.44,82.76,18400.0,81.5197,81.9647,81.5197,81.8361,18400.0
2012-02-28 14:30:00,82.73,82.9,82.65,82.9,38800.0,81.8065,81.9746,81.7274,81.9746,38800.0
2012-02-28 15:00:00,82.91,83.82,82.91,83.76,75600.0,81.9845,82.8843,81.9845,82.825,75600.0
2012-02-28 15:30:00,83.8,84.12,83.67,84.09,100400.0,82.8645,83.181,82.736,83.1513,100400.0
2012-02-29 09:30:00,83.9,83.9,83.08,83.12,68800.0,82.9634,82.9634,82.1526,82.1921,68800.0
2012-02-29 10:00:00,83.06,83.12,82.62,82.77,34800.0,82.1328,82.1921,81.6977,81.846,34800.0
2012-02-29 10:30:00,82.81,83.13,82.54,82.77,19000.0,81.8856,82.202,81.6186,81.846,19000.0
2012-02-29 11:00:00,82.86,83.0,82.72,82.74,29100.0,81.935,82.0735,81.7966,81.8164,29100.0
2012-02-29 11:30:00,82.78,83.41,82.72,83.24,20700.0,81.8559,82.4789,81.7966,82.3108,20700.0
2012-02-29 12:00:00,83.25,83.59,83.03,83.27,21200.0,82.3207,82.6569,82.1031,82.3404,21200.0
2012-02-29 12:30:00,83.3,83.37,83.03,83.23,12100.0,82.3701,82.4393,82.1031,82.3009,12100.0
2012-02-29 13:00:00,83.25,83.45,83.19,83.35,11600.0,82.3207,82.5184,82.2613,82.4195,11600.0
2012-02-29 13:30:00,83.36,83.47,83.19,83.4,10000.0,82.4294,82.5382,82.2613,82.469,10000.0
2012-02-29 14:00:00,83.41,83.49,83.16,83.4,28600.0,82.4789,82.558,82.2317,82.469,28600.0
2012-02-29 14:30:00,83.44,83.58,83.27,83.37,13400.0,82.5085,82.647,82.3404,82.4393,13400.0
2012-02-29 15:00:00,83.39,83.56,83.27,83.36,20500.0,82.4591,82.6272,82.3404,82.4294,20500.0
2012-02-29 15:30:00,83.27,83.4,83.0,83.24,45200.0,82.3404,82.469,82.0735,82.3108,45200.0
2012-03-01 09:30:00,83.19,84.0,83.07,83.45,81000.0,82.2613,83.0623,82.1427,82.5184,81000.0
2012-03-01 10:00:00,83.34,84.24,83.01,84.0,73300.0,82.4097,83.2996,82.0833,83.0623,73300.0
2012-03-01 10:30:00,83.96,84.19,83.96,84.13,41500.0,83.0227,83.2502,83.0227,83.1908,41500.0
2012-03-01 11:00:00,84.15,85.34,84.12,84.98,202700.0,83.2106,84.3873,83.181,84.0314,202700.0
2012-03-01 11:30:00,84.98,85.17,84.56,85.06,55100.0,84.0314,84.2192,83.616,84.1105,55100.0
2012-03-01 12:00:00,85.06,85.71,84.97,85.67,50300.0,84.1105,84.7532,84.0215,84.7136,50300.0
2012-03-01 12:30:00,85.66,85.79,85.36,85.74,31700.0,84.7038,84.8323,84.4071,84.7829,31700.0
2012-03-01 13:00:00,85.7,85.91,85.31,85.37,27400.0,84.7433,84.951,84.3577,84.417,27400.0
2012-03-01 13:30:00,85.38,85.44,85.21,85.33,42000.0,84.4269,84.4862,84.2588,84.3774,42000.0
2012-03-01 14:00:00,85.4,85.6,85.27,85.55,58500.0,84.4467,84.6444,84.3181,84.595,58500.0
2012-03-01 14:30:00,85.58,85.72,85.54,85.67,22200.0,84.6247,84.7631,84.5851,84.7136,22200.0
2012-03-01 15:00:00,85.68,85.78,85.1,85.31,161200.0,84.7235,84.8224,84.15,84.3577,161200.0
2012-03-01 15:30:00,85.3,85.64,85.19,85.27,100700.0,84.3478,84.684,84.239,84.3181,100700.0
2012-03-02 09:30:00,85.42,85.62,84.5,84.79,117000.0,84.4664,84.6642,83.5567,83.8435,117000.0
2012-03-02 10:00:00,84.82,85.47,84.82,84.83,30200.0,83.8731,84.5159,83.8731,83.883,30200.0
2012-03-02 10:30:00,84.89,84.96,84.53,84.56,15700.0,83.9424,84.0116,83.5864,83.616,15700.0
2012-03-02 11:00:00,84.59,84.68,84.12,84.61,34400.0,83.6457,83.7347,83.181,83.6655,34400.0
2012-03-02 11:30:00,84.71,84.92,84.48,84.67,23000.0,83.7644,83.972,83.5369,83.7248,23000.0
2012-03-02 12:00:00,84.64,84.71,84.28,84.35,16500.0,83.6951,83.7644,83.3392,83.4084,16500.0
2012-03-02 12:30:00,84.37,84.63,84.37,84.4,18400.0,83.4282,83.6853,83.4282,83.4578,18400.0
2012-03-02 13:00:00,84.39,84.56,84.06,84.36,30400.0,83.4479,83.616,83.1216,83.4183,30400.0
2012-03-02 13:30:00,84.38,84.79,84.28,84.79,8700.0,83.438,83.8435,83.3392,83.8435,8700.0
2012-03-02 14:00:00,84.8,84.8,84.46,84.47,12600.0,83.8534,83.8534,83.5172,83.527,12600.0
2012-03-02 14:30:00,84.48,84.89,84.48,84.79,24800.0,83.5369,83.9424,83.5369,83.8435,24800.0
2012-03-02 15:00:00,84.8,85.14,84.78,85.14,64600.0,83.8534,84.1896,83.8336,84.1896,64600.0
2012-03-02 15:30:00,85.17,85.33,84.99,85.11,51400.0,84.2192,84.3774,84.0412,84.1599,51400.0
2012-03-05 09:30:00,86.12,87.93,85.83,86.19,266500.0,85.1586,86.9484,84.8719,85.2278,266500.0
2012-03-05 10:00:00,86.3,87.1,86.0,86.0,168100.0,85.3366,86.1277,85.04,85.04,168100.0
2012-03-05 10:30:00,86.06,86.29,85.95,86.19,48100.0,85.0993,85.3267,84.9905,85.2278,48100.0
2012-03-05 11:00:00,86.3,86.5,86.0,86.32,43500.0,85.3366,85.5344,85.04,85.3564,43500.0
2012-03-05 11:30:00,86.32,86.72,86.26,86.58,40800.0,85.3564,85.7519,85.2971,85.6135,40800.0
2012-03-05 12:00:00,86.58,86.58,86.2,86.38,24700.0,85.6135,85.6135,85.2377,85.4157,24700.0
2012-03-05 12:30:00,86.43,86.49,86.18,86.22,20000.0,85.4652,85.5245,85.218,85.2575,20000.0
2012-03-05 13:00:00,86.26,86.57,86.25,86.51,18400.0,85.2971,85.6036,85.2872,85.5443,18400.0
2012-03-05 13:30:00,86.54,86.54,86.13,86.29,24100.0,85.5739,85.5739,85.1685,85.3267,24100.0
2012-03-05 14:00:00,86.27,86.41,86.16,86.37,34100.0,85.307,85.4454,85.1982,85.4058,34100.0
2012-03-05 14:30:00,86.36,86.55,86.16,86.55,23400.0,85.3959,85.5838,85.1982,85.5838,23400.0
2012-03-05 15:00:00,86.57,87.63,86.56,87.57,91200.0,85.6036,86.6518,85.5937,86.5924,91200.0
2012-03-05 15:30:00,87.59,87.61,86.95,87.12,146200.0,86.6122,86.632,85.9794,86.1475,146200.0
2012-03-06 09:30:00,86.4,86.9,86.0,86.31,106600.0,85.4355,85.9299,85.04,85.3465,106600.0
2012-03-06 10:00:00,86.3,86.37,85.95,86.17,78700.0,85.3366,85.4058,84.9905,85.2081,78700.0
2012-03-06 10:30:00,86.17,86.9,86.03,86.2,58600.0,85.2081,85.9299,85.0696,85.2377,58600.0
2012-03-06 11:00:00,86.21,86.26,86.05,86.12,58100.0,85.2476,85.2971,85.0894,85.1586,58100.0
2012-03-06 11:30:00,86.11,86.11,85.89,86.03,73500.0,85.1487,85.1487,84.9312,85.0696,73500.0
2012-03-06 12:00:00,86.03,86.14,85.98,86.0,42800.0,85.0696,85.1784,85.0202,85.04,42800.0
2012-03-06 12:30:00,86.01,86.05,85.61,85.64,35900.0,85.0499,85.0894,84.6543,84.684,35900.0
2012-03-06 13:00:00,85.61,85.9,85.04,85.04,52100.0,84.6543,84.9411,84.0907,84.0907,52100.0
2012-03-06 13:30:00,85.14,85.23,84.81,84.84,57100.0,84.1896,84.2786,83.8632,83.8929,57100.0
2012-03-06 14:00:00,84.85,85.39,84.79,85.32,31900.0,83.9028,84.4368,83.8435,84.3676,31900.0
2012-03-06 14:30:00,85.33,85.52,85.12,85.12,40600.0,84.3774,84.5653,84.1698,84.1698,40600.0
2012-03-06 15:00:00,85.17,85.51,85.17,85.47,31400.0,84.2192,84.5554,84.2192,84.5159,31400.0
2012-03-06 15:30:00,85.48,85.98,85.44,85.84,71900.0,84.5258,85.0202,84.4862,84.8818,71900.0
2012-03-07 09:30:00,86.0,87.07,86.0,86.36,140600.0,85.04,86.098,85.04,85.3959,140600.0
2012-03-07 10:00:00,86.46,86.56,86.0,86.36,52200.0,85.4948,85.5937,85.04,85.3959,52200.0
2012-03-07 10:30:00,86.38,86.49,86.23,86.38,20500.0,85.4157,85.5245,85.2674,85.4157,20500.0
2012-03-07 11:00:00,86.42,86.72,86.42,86.69,31000.0,85.4553,85.7519,85.4553,85.7223,31000.0
2012-03-07 11:30:00,86.72,86.72,86.34,86.46,19600.0,85.7519,85.7519,85.3762,85.4948,19600.0
2012-03-07 12:00:00,86.46,86.68,86.4,86.43,22500.0,85.4948,85.7124,85.4355,85.4652,22500.0
2012-03-07 12:30:00,86.41,86.87,86.33,86.82,42900.0,85.4454,85.9003,85.3663,85.8508,42900.0
2012-03-07 13:00:00,86.86,86.99,86.61,86.96,32600.0,85.8904,86.0189,85.6432,85.9892,32600.0
2012-03-07 13:30:00,86.96,86.99,86.84,86.93,20500.0,85.9892,86.0189,85.8706,85.9596,20500.0
2012-03-07 14:00:00,86.98,87.4,86.81,87.38,76100.0,86.009,86.4243,85.8409,86.4046,76100.0
2012-03-07 14:30:00,87.42,88.68,87.39,88.05,194300.0,86.4441,87.69,86.4144,87.0671,194300.0
2012-03-07 15:00:00,88.04,88.05,87.36,87.63,105800.0,87.0572,87.0671,86.3848,86.6518,105800.0
2012-03-07 15:30:00,87.6,88.01,87.49,87.93,102100.0,86.6221,87.0275,86.5133,86.9484,102100.0
2012-03-08 09:30:00,88.98,90.36,88.92,89.57,248600.0,87.9867,89.3513,87.9274,88.5701,248600.0
2012-03-08 10:00:00,89.52,89.56,88.75,89.48,148400.0,88.5207,88.5602,87.7593,88.4811,148400.0
2012-03-08 10:30:00,89.46,89.78,89.19,89.75,73200.0,88.4613,88.7778,88.1944,88.7481,73200.0
2012-03-08 11:00:00,89.74,89.74,89.13,89.52,58100.0,88.7382,88.7382,88.135,88.5207,58100.0
2012-03-08 11:30:00,89.55,89.93,88.85,88.91,122700.0,88.5503,88.9261,87.8581,87.9175,122700.0
2012-03-08 12:00:00,88.91,88.99,87.89,88.32,139100.0,87.9175,87.9966,86.9089,87.3341,139100.0
2012-03-08 12:30:00,88.45,88.45,87.77,87.89,41100.0,87.4626,87.4626,86.7902,86.9089,41100.0
2012-03-08 13:00:00,87.96,88.14,87.56,88.0,66900.0,86.9781,87.1561,86.5825,87.0176,66900.0
2012-03-08 13:30:00,88.05,88.15,87.76,88.05,63600.0,87.0671,87.166,86.7803,87.0671,63600.0
2012-03-08 14:00:00,87.98,88.45,87.97,88.06,48000.0,86.9979,87.4626,86.988,87.077,48000.0
2012-03-08 14:30:00,88.04,88.55,88.0,88.36,70400.0,87.0572,87.5615,87.0176,87.3736,70400.0
2012-03-08 15:00:00,88.42,89.0,88.4,88.91,111300.0,87.4329,88.0065,87.4132,87.9175,111300.0
2012-03-08 15:30:00,88.94,89.47,88.9,89.29,185600.0,87.9471,88.4712,87.9076,88.2932,185600.0
2012-03-09 09:30:00,90.44,92.0,87.85,88.71,378100.0,89.4304,90.973,86.8693,87.7197,378100.0
2012-03-09 10:00:00,88.51,89.13,87.62,88.61,212400.0,87.5219,88.135,86.6419,87.6208,212400.0
2012-03-09 10:30:00,88.62,89.7,88.58,89.37,150200.0,87.6307,88.6987,87.5912,88.3723,150200.0
2012-03-09 11:00:00,89.37,89.37,88.19,88.28,92100.0,88.3723,88.3723,87.2055,87.2945,92100.0
2012-03-09 11:30:00,88.39,89.29,88.29,88.87,57000.0,87.4033,88.2932,87.3044,87.8779,57000.0
2012-03-09 12:00:00,88.84,89.12,88.49,88.5,42900.0,87.8483,88.1251,87.5022,87.5121,42900.0
2012-03-09 12:30:00,88.45,89.16,88.37,89.13,38600.0,87.4626,88.1647,87.3835,88.135,38600.0
2012-03-09 13:00:00,89.07,89.28,88.55,88.9,50800.0,88.0757,88.2833,87.5615,87.9076,50800.0
2012-03-09 13:30:00,88.89,89.23,88.83,89.18,40600.0,87.8977,88.2339,87.8384,88.1845,40600.0
2012-03-09 14:00:00,89.12,89.93,89.01,89.86,93800.0,88.1251,88.9261,88.0164,88.8569,93800.0
2012-03-09 14:30:00,89.86,90.15,89.69,89.7,117300.0,88.8569,89.1436,88.6888,88.6987,117300.0
2012-03-09 15:00:00,89.7,89.83,89.02,89.21,95000.0,88.6987,88.8272,88.0263,88.2141,95000.0
2012-03-09 15:30:00,89.2,89.66,89.07,89.27,156500.0,88.2042,88.6591,88.0757,88.2735,156500.0
2012-03-12 09:30:00,89.45,89.89,89.0,89.25,70900.0,88.4515,88.8865,88.0065,88.2537,70900.0
2012-03-12 10:00:00,89.21,89.44,88.47,88.63,103500.0,88.2141,88.4416,87.4824,87.6406,103500.0
2012-03-12 10:30:00,88.6,89.19,88.19,89.04,80200.0,87.6109,88.1944,87.2055,88.046,80200.0
2012-03-12 11:00:00,89.08,89.2,88.76,89.03,40000.0,88.0856,88.2042,87.7692,88.0361,40000.0
2012-03-12 11:30:00,89.04,89.2,88.76,89.03,22100.0,88.046,88.2042,87.7692,88.0361,22100.0
2012-03-12 12:00:00,89.02,89.26,89.0,89.08,23100.0,88.0263,88.2636,88.0065,88.0856,23100.0
2012-03-12 12:30:00,89.12,89.26,88.87,88.96,35500.0,88.1251,88.2636,87.8779,87.9669,35500.0
2012-03-12 13:00:00,88.93,89.1,88.78,88.96,30500.0,87.9373,88.1054,87.7889,87.9669,30500.0
2012-03-12 13:30:00,88.95,89.13,88.85,88.87,21000.0,87.957,88.135,87.8581,87.8779,21000.0
2012-03-12 14:00:00,88.87,88.92,88.41,88.55,55100.0,87.8779,87.9274,87.4231,87.5615,55100.0
2012-03-12 14:30:00,88.55,88.68,88.42,88.5,50900.0,87.5615,87.69,87.4329,87.5121,50900.0
2012-03-12 15:00:00,88.52,88.61,88.23,88.26,55500.0,87.5318,87.6208,87.2451,87.2747,55500.0
2012-03-12 15:30:00,88.29,88.58,88.28,88.51,114400.0,87.3044,87.5912,87.2945,87.5219,114400.0
2012-03-13 09:30:00,88.74,89.7,88.73,88.79,88100.0,87.7494,88.6987,87.7395,87.7988,88100.0
2012-03-13 10:00:00,88.79,88.85,88.5,88.73,47500.0,87.7988,87.8581,87.5121,87.7395,47500.0
2012-03-13 10:30:00,88.73,88.91,88.66,88.86,34700.0,87.7395,87.9175,87.6703,87.868,34700.0
2012-03-13 11:00:00,88.9,89.17,88.89,88.99,75200.0,87.9076,88.1746,87.8977,87.9966,75200.0
2012-03-13 11:30:00,88.98,89.22,88.28,88.86,106700.0,87.9867,88.224,87.2945,87.868,106700.0
2012-03-13 12:00:00,88.89,89.09,88.83,89.05,26100.0,87.8977,88.0955,87.8384,88.0559,26100.0
2012-03-13 12:30:00,89.0,89.09,88.94,89.01,21500.0,88.0065,88.0955,87.9471,88.0164,21500.0
2012-03-13 13:00:00,89.04,89.24,89.02,89.18,33300.0,88.046,88.2438,88.0263,88.1845,33300.0
2012-03-13 13:30:00,89.2,89.24,89.07,89.2,16100.0,88.2042,88.2438,88.0757,88.2042,16100.0
2012-03-13 14:00:00,89.2,89.25,88.97,89.1,29800.0,88.2042,88.2537,87.9768,88.1054,29800.0
2012-03-13 14:30:00,89.2,89.27,89.05,89.22,55100.0,88.2042,88.2735,88.0559,88.224,55100.0
2012-03-13 15:00:00,89.21,89.67,89.12,89.54,45900.0,88.2141,88.669,88.1251,88.5404,45900.0
2012-03-13 15:30:00,89.5,90.0,89.5,90.0,102700.0,88.5009,88.9953,88.5009,88.9953,102700.0
2012-03-14 09:30:00,90.2,90.24,89.5,90.07,71400.0,89.1931,89.2326,88.5009,89.0645,71400.0
2012-03-14 10:00:00,90.12,90.28,89.67,89.73,33300.0,89.114,89.2722,88.669,88.7283,33300.0
2012-03-14 10:30:00,89.73,89.89,89.64,89.77,70000.0,88.7283,88.8865,88.6393,88.7679,70000.0
2012-03-14 11:00:00,89.75,89.78,89.27,89.48,71000.0,88.7481,88.7778,88.2735,88.4811,71000.0
2012-03-14 11:30:00,89.46,89.48,89.2,89.2,25700.0,88.4613,88.4811,88.2042,88.2042,25700.0
2012-03-14 12:00:00,89.24,89.4,89.21,89.22,20400.0,88.2438,88.402,88.2141,88.224,20400.0
2012-03-14 12:30:00,89.23,89.58,89.2,89.58,20300.0,88.2339,88.58,88.2042,88.58,20300.0
2012-03-14 13:00:00,89.55,89.76,89.55,89.69,24600.0,88.5503,88.758,88.5503,88.6888,24600.0
2012-03-14 13:30:00,89.68,89.72,89.25,89.27,29300.0,88.6789,88.7184,88.2537,88.2735,29300.0
2012-03-14 14:00:00,89.3,89.5,89.13,89.17,36800.0,88.3031,88.5009,88.135,88.1746,36800.0
2012-03-14 14:30:00,89.11,89.3,89.06,89.29,32100.0,88.1152,88.3031,88.0658,88.2932,32100.0
2012-03-14 15:00:00,89.27,89.34,89.18,89.33,41600.0,88.2735,88.3427,88.1845,88.3328,41600.0
2012-03-14 15:30:00,89.34,89.5,89.34,89.43,51400.0,88.3427,88.5009,88.3427,88.4317,51400.0
2012-03-15 09:30:00,89.93,89.93,88.61,89.58,121000.0,88.9261,88.9261,87.6208,88.58,121000.0
2012-03-15 10:00:00,89.64,89.95,89.26,89.86,35200.0,88.6393,88.9459,88.2636,88.8569,35200.0
2012-03-15 10:30:00,89.85,89.96,89.36,89.36,9900.0,88.847,88.9558,88.3625,88.3625,9900.0
2012-03-15 11:00:00,89.32,90.0,89.3,90.0,47500.0,88.3229,88.9953,88.3031,88.9953,47500.0
2012-03-15 11:30:00,90.0,90.35,89.94,90.2,66000.0,88.9953,89.3414,88.936,89.1931,66000.0
2012-03-15 12:00:00,90.25,90.36,90.08,90.31,23200.0,89.2425,89.3513,89.0744,89.3019,23200.0
2012-03-15 12:30:00,90.29,90.9,90.28,90.83,61200.0,89.2821,89.8853,89.2722,89.816,61200.0
2012-03-15 13:00:00,90.85,90.89,90.62,90.71,27800.0,89.8358,89.8754,89.6084,89.6974,27800.0
2012-03-15 13:30:00,90.73,90.84,90.23,90.28,36500.0,89.7172,89.8259,89.2227,89.2722,36500.0
2012-03-15 14:00:00,90.25,90.77,90.12,90.75,92300.0,89.2425,89.7567,89.114,89.7369,92300.0
2012-03-15 14:30:00,90.77,90.86,90.4,90.49,47400.0,89.7567,89.8457,89.3908,89.4798,47400.0
2012-03-15 15:00:00,90.49,90.52,90.27,90.35,80400.0,89.4798,89.5095,89.2623,89.3414,80400.0
2012-03-15 15:30:00,90.39,90.51,90.33,90.36,101000.0,89.381,89.4996,89.3216,89.3513,101000.0
2012-03-16 09:30:00,89.65,90.0,88.37,88.63,51800.0,89.65,90.0,88.37,88.63,51800.0
2012-03-16 10:00:00,88.64,88.92,88.52,88.86,130800.0,88.64,88.92,88.52,88.86,130800.0
2012-03-16 10:30:00,88.77,89.2,88.68,89.04,76400.0,88.77,89.2,88.68,89.04,76400.0
2012-03-16 11:00:00,89.04,89.11,88.72,88.76,23900.0,89.04,89.11,88.72,88.76,23900.0
2012-03-16 11:30:00,88.77,88.87,88.72,88.84,28700.0,88.77,88.87,88.72,88.84,28700.0
2012-03-16 12:00:00,88.81,88.9,88.72,88.85,19600.0,88.81,88.9,88.72,88.85,19600.0
2012-03-16 12:30:00,88.84,88.9,88.75,88.77,25900.0,88.84,88.9,88.75,88.77,25900.0
2012-03-16 13:00:00,88.77,89.0,88.76,88.84,33400.0,88.77,89.0,88.76,88.84,33400.0
2012-03-16 13:30:00,88.84,89.0,88.76,88.79,34300.0,88.84,89.0,88.76,88.79,34300.0
2012-03-16 14:00:00,88.76,88.92,88.75,88.85,36500.0,88.76,88.92,88.75,88.85,36500.0
2012-03-16 14:30:00,88.76,88.87,88.72,88.83,70000.0,88.76,88.87,88.72,88.83,70000.0
2012-03-16 15:00:00,88.83,88.91,88.66,88.8,57400.0,88.83,88.91,88.66,88.8,57400.0
2012-03-16 15:30:00,88.79,88.8,88.37,88.59,94600.0,88.79,88.8,88.37,88.59,94600.0
2012-03-19 09:30:00,88.41,88.71,88.01,88.11,202100.0,88.41,88.71,88.01,88.11,202100.0
2012-03-19 10:00:00,88.08,88.47,88.04,88.06,82300.0,88.08,88.47,88.04,88.06,82300.0
2012-03-19 10:30:00,88.1,88.6,88.06,88.35,21100.0,88.1,88.6,88.06,88.35,21100.0
2012-03-19 11:00:00,88.39,88.39,88.1,88.15,25900.0,88.39,88.39,88.1,88.15,25900.0
2012-03-19 11:30:00,88.15,88.37,88.13,88.36,10100.0,88.15,88.37,88.13,88.36,10100.0
2012-03-19 12:00:00,88.44,88.6,88.4,88.46,17600.0,88.44,88.6,88.4,88.46,17600.0
2012-03-19 12:30:00,88.44,88.59,88.36,88.59,21200.0,88.44,88.59,88.36,88.59,21200.0
2012-03-19 13:00:00,88.6,89.2,88.58,89.11,77100.0,88.6,89.2,88.58,89.11,77100.0
2012-03-19 13:30:00,89.07,89.12,88.84,89.06,45400.0,89.07,89.12,88.84,89.06,45400.0
2012-03-19 14:00:00,89.03,89.17,89.01,89.1,15500.0,89.03,89.17,89.01,89.1,15500.0
2012-03-19 14:30:00,89.08,89.18,89.01,89.18,23400.0,89.08,89.18,89.01,89.18,23400.0
2012-03-19 15:00:00,89.2,89.45,89.2,89.43,50500.0,89.2,89.45,89.2,89.43,50500.0
2012-03-19 15:30:00,89.43,89.63,89.37,89.62,208200.0,89.43,89.63,89.37,89.62,208200.0
2012-03-20 09:30:00,89.26,89.53,89.05,89.14,40100.0,89.26,89.53,89.05,89.14,40100.0
2012-03-20 10:00:00,89.13,89.43,89.06,89.1,36600.0,89.13,89.43,89.06,89.1,36600.0
2012-03-20 10:30:00,89.1,90.13,89.1,90.0,60600.0,89.1,90.13,89.1,90.0,60600.0
2012-03-20 11:00:00,90.0,90.36,89.99,90.29,36600.0,90.0,90.36,89.99,90.29,36600.0
2012-03-20 11:30:00,90.31,90.35,90.2,90.3,28800.0,90.31,90.35,90.2,90.3,28800.0
2012-03-20 12:00:00,90.35,90.5,90.24,90.28,22500.0,90.35,90.5,90.24,90.28,22500.0
2012-03-20 12:30:00,90.29,90.54,90.22,90.51,19900.0,90.29,90.54,90.22,90.51,19900.0
2012-03-20 13:00:00,90.51,90.55,90.2,90.55,56500.0,90.51,90.55,90.2,90.55,56500.0
2012-03-20 13:30:00,90.55,90.63,90.41,90.5,62400.0,90.55,90.63,90.41,90.5,62400.0
2012-03-20 14:00:00,90.5,90.75,90.41,90.57,88700.0,90.5,90.75,90.41,90.57,88700.0
2012-03-20 14:30:00,90.57,90.75,90.51,90.73,35900.0,90.57,90.75,90.51,90.73,35900.0
2012-03-20 15:00:00,90.76,90.8,90.55,90.65,35900.0,90.76,90.8,90.55,90.65,35900.0
2012-03-20 15:30:00,90.65,91.01,90.53,90.61,116500.0,90.65,91.01,90.53,90.61,116500.0
2012-03-21 09:30:00,90.76,91.49,90.39,91.31,60500.0,90.76,91.49,90.39,91.31,60500.0
2012-03-21 10:00:00,91.21,91.45,90.85,91.4,50900.0,91.21,91.45,90.85,91.4,50900.0
2012-03-21 10:30:00,91.38,91.85,91.35,91.67,75400.0,91.38,91.85,91.35,91.67,75400.0
2012-03-21 11:00:00,91.63,92.0,91.52,91.86,57800.0,91.63,92.0,91.52,91.86,57800.0
2012-03-21 11:30:00,91.87,91.92,91.39,91.43,26500.0,91.87,91.92,91.39,91.43,26500.0
2012-03-21 12:00:00,91.44,91.77,91.41,91.59,16300.0,91.44,91.77,91.41,91.59,16300.0
2012-03-21 12:30:00,91.58,91.98,91.56,91.82,21900.0,91.58,91.98,91.56,91.82,21900.0
2012-03-21 13:00:00,91.78,91.94,91.68,91.89,43500.0,91.78,91.94,91.68,91.89,43500.0
2012-03-21 13:30:00,91.89,92.33,91.7,92.07,84900.0,91.89,92.33,91.7,92.07,84900.0
2012-03-21 14:00:00,91.99,92.32,91.73,92.05,59200.0,91.99,92.32,91.73,92.05,59200.0
2012-03-21 14:30:00,92.06,92.26,91.93,92.09,22400.0,92.06,92.26,91.93,92.09,22400.0
2012-03-21 15:00:00,92.09,92.26,91.91,92.22,66400.0,92.09,92.26,91.91,92.22,66400.0
2012-03-21 15:30:00,92.22,92.3,91.97,92.06,97500.0,92.22,92.3,91.97,92.06,97500.0
2012-03-22 09:30:00,91.55,92.49,90.81,92.31,81200.0,91.55,92.49,90.81,92.31,81200.0
2012-03-22 10:00:00,92.28,92.62,92.04,92.13,65100.0,92.28,92.62,92.04,92.13,65100.0
2012-03-22 10:30:00,92.21,92.51,92.04,92.07,47200.0,92.21,92.51,92.04,92.07,47200.0
2012-03-22 11:00:00,92.09,92.34,91.79,92.26,42800.0,92.09,92.34,91.79,92.26,42800.0
2012-03-22 11:30:00,92.27,92.54,92.16,92.5,44200.0,92.27,92.54,92.16,92.5,44200.0
2012-03-22 12:00:00,92.5,92.97,92.44,92.96,37100.0,92.5,92.97,92.44,92.96,37100.0
2012-03-22 12:30:00,92.96,93.07,92.68,93.04,81300.0,92.96,93.07,92.68,93.04,81300.0
2012-03-22 13:00:00,93.04,93.47,93.04,93.42,40700.0,93.04,93.47,93.04,93.42,40700.0
2012-03-22 13:30:00,93.42,93.88,93.37,93.6,60000.0,93.42,93.88,93.37,93.6,60000.0
2012-03-22 14:00:00,93.6,93.75,93.3,93.34,48400.0,93.6,93.75,93.3,93.34,48400.0
2012-03-22 14:30:00,93.32,93.55,93.25,93.55,47000.0,93.32,93.55,93.25,93.55,47000.0
2012-03-22 15:00:00,93.48,93.5,93.34,93.49,64000.0,93.48,93.5,93.34,93.49,64000.0
2012-03-22 15:30:00,93.49,93.83,93.4,93.6,137800.0,93.49,93.83,93.4,93.6,137800.0
2012-03-23 09:30:00,93.49,93.57,92.8,93.0,63500.0,93.49,93.57,92.8,93.0,63500.0
2012-03-23 10:00:00,93.04,93.05,92.0,92.54,135700.0,93.04,93.05,92.0,92.54,135700.0
2012-03-23 10:30:00,92.49,92.79,92.29,92.66,98800.0,92.49,92.79,92.29,92.66,98800.0
2012-03-23 11:00:00,92.66,92.69,92.43,92.63,49000.0,92.66,92.69,92.43,92.63,49000.0
2012-03-23 11:30:00,92.73,93.0,92.73,92.87,35600.0,92.73,93.0,92.73,92.87,35600.0
2012-03-23 12:00:00,92.85,92.98,92.82,92.9,50500.0,92.85,92.98,92.82,92.9,50500.0
2012-03-23 12:30:00,92.91,93.01,92.87,92.98,44500.0,92.91,93.01,92.87,92.98,44500.0
2012-03-23 13:00:00,92.95,93.0,92.79,92.79,36400.0,92.95,93.0,92.79,92.79,36400.0
2012-03-23 13:30:00,92.8,92.98,92.77,92.94,41500.0,92.8,92.98,92.77,92.94,41500.0
2012-03-23 14:00:00,92.9,93.16,92.89,93.12,43600.0,92.9,93.16,92.89,93.12,43600.0
2012-03-23 14:30:00,93.17,93.72,93.17,93.67,33300.0,93.17,93.72,93.17,93.67,33300.0
2012-03-23 15:00:00,93.72,93.78,93.35,93.41,42400.0,93.72,93.78,93.35,93.41,42400.0
2012-03-23 15:30:00,93.44,93.59,93.32,93.54,45600.0,93.44,93.59,93.32,93.54,45600.0
2012-03-26 09:30:00,94.28,94.73,93.98,94.29,72800.0,94.28,94.73,93.98,94.29,72800.0
2012-03-26 10:00:00,94.29,94.29,93.5,93.5,58200.0,94.29,94.29,93.5,93.5,58200.0
2012-03-26 10:30:00,93.52,93.73,93.41,93.64,33500.0,93.52,93.73,93.41,93.64,33500.0
2012-03-26 11:00:00,93.64,93.85,93.49,93.71,69500.0,93.64,93.85,93.49,93.71,69500.0
2012-03-26 11:30:00,93.75,94.17,93.75,93.84,32800.0,93.75,94.17,93.75,93.84,32800.0
2012-03-26 12:00:00,93.84,93.96,93.78,93.91,11700.0,93.84,93.96,93.78,93.91,11700.0
2012-03-26 12:30:00,93.9,94.01,93.78,94.01,11200.0,93.9,94.01,93.78,94.01,11200.0
2012-03-26 13:00:00,94.03,94.08,93.95,94.02,9800.0,94.03,94.08,93.95,94.02,9800.0
2012-03-26 13:30:00,94.02,94.18,93.99,94.15,19700.0,94.02,94.18,93.99,94.15,19700.0
2012-03-26 14:00:00,94.16,94.16,93.96,94.12,17600.0,94.16,94.16,93.96,94.12,17600.0
2012-03-26 14:30:00,94.12,94.23,94.01,94.19,33400.0,94.12,94.23,94.01,94.19,33400.0
2012-03-26 15:00:00,94.15,94.55,94.14,94.5,25300.0,94.15,94.55,94.14,94.5,25300.0
2012-03-26 15:30:00,94.44,94.57,94.15,94.53,97000.0,94.44,94.57,94.15,94.53,97000.0
2012-03-27 09:30:00,94.39,94.73,93.86,93.97,23400.0,94.39,94.73,93.86,93.97,23400.0
2012-03-27 10:00:00,93.91,94.71,93.91,94.21,24200.0,93.91,94.71,93.91,94.21,24200.0
2012-03-27 10:30:00,94.23,94.25,94.01,94.02,15100.0,94.23,94.25,94.01,94.02,15100.0
2012-03-27 11:00:00,94.04,94.05,93.69,93.86,45800.0,94.04,94.05,93.69,93.86,45800.0
2012-03-27 11:30:00,93.86,94.58,93.86,94.56,39700.0,93.86,94.58,93.86,94.56,39700.0
2012-03-27 12:00:00,94.57,94.66,94.51,94.55,11700.0,94.57,94.66,94.51,94.55,11700.0
2012-03-27 12:30:00,94.5,94.58,94.34,94.38,11100.0,94.5,94.58,94.34,94.38,11100.0
2012-03-27 13:00:00,94.35,94.38,94.07,94.14,13900.0,94.35,94.38,94.07,94.14,13900.0
2012-03-27 13:30:00,94.13,94.34,94.13,94.31,16000.0,94.13,94.34,94.13,94.31,16000.0
2012-03-27 14:00:00,94.26,94.39,94.2,94.3,14900.0,94.26,94.39,94.2,94.3,14900.0
2012-03-27 14:30:00,94.3,94.54,94.2,94.35,27900.0,94.3,94.54,94.2,94.35,27900.0
2012-03-27 15:00:00,94.28,94.33,93.97,93.97,18800.0,94.28,94.33,93.97,93.97,18800.0
2012-03-27 15:30:00,94.01,94.21,93.91,93.98,46200.0,94.01,94.21,93.91,93.98,46200.0
2012-03-28 09:30:00,93.58,93.93,93.47,93.71,122300.0,93.58,93.93,93.47,93.71,122300.0
2012-03-28 10:00:00,93.61,93.72,93.52,93.59,24500.0,93.61,93.72,93.52,93.59,24500.0
2012-03-28 10:30:00,93.54,93.6,93.37,93.48,53200.0,93.54,93.6,93.37,93.48,53200.0
2012-03-28 11:00:00,93.42,93.54,93.27,93.27,61300.0,93.42,93.54,93.27,93.27,61300.0
2012-03-28 11:30:00,93.27,93.27,92.13,92.46,85700.0,93.27,93.27,92.13,92.46,85700.0
2012-03-28 12:00:00,92.48,92.9,92.23,92.7,98300.0,92.48,92.9,92.23,92.7,98300.0
2012-03-28 12:30:00,92.7,92.85,92.53,92.76,12300.0,92.7,92.85,92.53,92.76,12300.0
2012-03-28 13:00:00,92.79,92.97,92.45,92.45,22900.0,92.79,92.97,92.45,92.45,22900.0
2012-03-28 13:30:00,92.52,92.68,92.43,92.67,20600.0,92.52,92.68,92.43,92.67,20600.0
2012-03-28 14:00:00,92.67,92.67,92.36,92.41,31000.0,92.67,92.67,92.36,92.41,31000.0
2012-03-28 14:30:00,92.41,93.08,92.41,93.07,51300.0,92.41,93.08,92.41,93.07,51300.0
2012-03-28 15:00:00,93.11,93.24,93.01,93.17,24900.0,93.11,93.24,93.01,93.17,24900.0
2012-03-28 15:30:00,93.19,93.7,93.18,93.53,192600.0,93.19,93.7,93.18,93.53,192600.0
2012-03-29 09:30:00,92.61,93.17,91.61,92.1,77100.0,92.61,93.17,91.61,92.1,77100.0
2012-03-29 10:00:00,92.07,92.5,91.91,92.09,38500.0,92.07,92.5,91.91,92.09,38500.0
2012-03-29 10:30:00,92.09,92.38,92.06,92.33,32300.0,92.09,92.38,92.06,92.33,32300.0
2012-03-29 11:00:00,92.28,92.56,92.07,92.12,81500.0,92.28,92.56,92.07,92.12,81500.0
2012-03-29 11:30:00,92.1,92.25,91.85,92.02,61200.0,92.1,92.25,91.85,92.02,61200.0
2012-03-29 12:00:00,92.05,92.26,91.91,91.91,38200.0,92.05,92.26,91.91,91.91,38200.0
2012-03-29 12:30:00,91.9,92.15,91.72,92.1,39500.0,91.9,92.15,91.72,92.1,39500.0
2012-03-29 13:00:00,92.13,92.31,92.1,92.26,34100.0,92.13,92.31,92.1,92.26,34100.0
2012-03-29 13:30:00,92.28,92.34,92.08,92.34,32400.0,92.28,92.34,92.08,92.34,32400.0
2012-03-29 14:00:00,92.34,92.68,92.34,92.4,26300.0,92.34,92.68,92.34,92.4,26300.0
2012-03-29 14:30:00,92.37,92.56,92.21,92.53,14700.0,92.37,92.56,92.21,92.53,14700.0
2012-03-29 15:00:00,92.51,92.95,92.49,92.67,22600.0,92.51,92.95,92.49,92.67,22600.0
2012-03-29 15:30:00,92.72,92.93,92.72,92.82,45300.0,92.72,92.93,92.72,92.82,45300.0
2012-03-30 09:30:00,93.13,93.37,92.95,93.05,40900.0,93.13,93.37,92.95,93.05,40900.0
2012-03-30 10:00:00,93.09,93.23,93.01,93.12,108500.0,93.09,93.23,93.01,93.12,108500.0
2012-03-30 10:30:00,93.12,93.15,92.36,92.56,58800.0,93.12,93.15,92.36,92.56,58800.0
2012-03-30 11:00:00,92.61,93.25,92.61,93.1,12600.0,92.61,93.25,92.61,93.1,12600.0
2012-03-30 11:30:00,93.18,93.58,93.06,93.5,21000.0,93.18,93.58,93.06,93.5,21000.0
2012-03-30 12:00:00,93.49,93.49,92.95,92.98,12600.0,93.49,93.49,92.95,92.98,12600.0
2012-03-30 12:30:00,92.97,93.13,92.94,92.98,13300.0,92.97,93.13,92.94,92.98,13300.0
2012-03-30 13:00:00,92.99,93.15,92.92,93.02,17300.0,92.99,93.15,92.92,93.02,17300.0
2012-03-30 13:30:00,93.02,93.04,92.96,93.02,8000.0,93.02,93.04,92.96,93.02,8000.0
2012-03-30 14:00:00,93.03,93.21,93.0,93.1,15500.0,93.03,93.21,93.0,93.1,15500.0
2012-03-30 14:30:00,93.1,93.1,92.8,92.9,18000.0,93.1,93.1,92.8,92.9,18000.0
2012-03-30 15:00:00,92.9,93.09,92.74,92.95,38500.0,92.9,93.09,92.74,92.95,38500.0
2012-03-30 15:30:00,92.98,93.07,92.76,92.9,52700.0,92.98,93.07,92.76,92.9,52700.0
2012-04-02 09:30:00,92.3,93.41,92.26,93.0,41800.0,92.3,93.41,92.26,93.0,41800.0
2012-04-02 10:00:00,93.09,93.48,92.94,93.33,51500.0,93.09,93.48,92.94,93.33,51500.0
2012-04-02 10:30:00,93.35,93.47,93.29,93.41,11900.0,93.35,93.47,93.29,93.41,11900.0
2012-04-02 11:00:00,93.4,93.44,92.89,93.03,24300.0,93.4,93.44,92.89,93.03,24300.0
2012-04-02 11:30:00,93.03,93.42,93.01,93.41,9900.0,93.03,93.42,93.01,93.41,9900.0
2012-04-02 12:00:00,93.39,93.76,93.39,93.68,30600.0,93.39,93.76,93.39,93.68,30600.0
2012-04-02 12:30:00,93.71,94.01,93.69,93.87,30300.0,93.71,94.01,93.69,93.87,30300.0
2012-04-02 13:00:00,93.81,93.92,93.78,93.83,14900.0,93.81,93.92,93.78,93.83,14900.0
2012-04-02 13:30:00,93.87,93.91,93.75,93.77,9400.0,93.87,93.91,93.75,93.77,9400.0
2012-04-02 14:00:00,93.77,93.81,93.71,93.78,9700.0,93.77,93.81,93.71,93.78,9700.0
2012-04-02 14:30:00,93.79,94.12,93.78,94.12,26600.0,93.79,94.12,93.78,94.12,26600.0
2012-04-02 15:00:00,94.11,94.42,94.05,94.37,31300.0,94.11,94.42,94.05,94.37,31300.0
2012-04-02 15:30:00,94.36,94.41,93.9,93.92,56200.0,94.36,94.41,93.9,93.92,56200.0
2012-04-03 09:30:00,93.93,95.15,93.75,95.0,128400.0,93.93,95.15,93.75,95.0,128400.0
2012-04-03 10:00:00,94.91,95.62,94.77,95.19,97500.0,94.91,95.62,94.77,95.19,97500.0
2012-04-03 10:30:00,95.21,95.43,95.12,95.33,23700.0,95.21,95.43,95.12,95.33,23700.0
2012-04-03 11:00:00,95.39,95.43,94.9,95.05,34500.0,95.39,95.43,94.9,95.05,34500.0
2012-04-03 11:30:00,95.05,95.32,95.0,95.32,23200.0,95.05,95.32,95.0,95.32,23200.0
2012-04-03 12:00:00,95.36,95.44,95.15,95.35,16300.0,95.36,95.44,95.15,95.35,16300.0
2012-04-03 12:30:00,95.32,95.35,95.12,95.27,11000.0,95.32,95.35,95.12,95.27,11000.0
2012-04-03 13:00:00,95.23,95.32,95.01,95.18,41800.0,95.23,95.32,95.01,95.18,41800.0
2012-04-03 13:30:00,95.21,95.21,94.83,95.09,61100.0,95.21,95.21,94.83,95.09,61100.0
2012-04-03 14:00:00,95.1,95.1,94.64,94.83,45400.0,95.1,95.1,94.64,94.83,45400.0
2012-04-03 14:30:00,94.83,95.09,94.66,95.01,51200.0,94.83,95.09,94.66,95.01,51200.0
2012-04-03 15:00:00,95.03,95.25,94.85,94.85,78400.0,95.03,95.25,94.85,94.85,78400.0
2012-04-03 15:30:00,94.9,95.13,94.57,95.05,172500.0,94.9,95.13,94.57,95.05,172500.0
2012-04-04 09:30:00,94.18,94.9,94.0,94.85,53000.0,94.18,94.9,94.0,94.85,53000.0
2012-04-04 10:00:00,94.89,94.89,93.97,94.24,42000.0,94.89,94.89,93.97,94.24,42000.0
2012-04-04 10:30:00,94.29,94.64,93.79,93.9,54500.0,94.29,94.64,93.79,93.9,54500.0
2012-04-04 11:00:00,93.93,94.03,93.36,93.53,53400.0,93.93,94.03,93.36,93.53,53400.0
2012-04-04 11:30:00,93.57,93.88,93.47,93.88,17900.0,93.57,93.88,93.47,93.88,17900.0
2012-04-04 12:00:00,93.9,93.91,93.66,93.8,14300.0,93.9,93.91,93.66,93.8,14300.0
2012-04-04 12:30:00,93.8,93.93,93.66,93.89,12800.0,93.8,93.93,93.66,93.89,12800.0
2012-04-04 13:00:00,93.88,93.96,93.64,93.64,17800.0,93.88,93.96,93.64,93.64,17800.0
2012-04-04 13:30:00,93.7,94.12,93.67,94.1,23100.0,93.7,94.12,93.67,94.1,23100.0
2012-04-04 14:00:00,94.14,94.58,93.95,94.29,81300.0,94.14,94.58,93.95,94.29,81300.0
2012-04-04 14:30:00,94.28,94.78,94.18,94.69,28400.0,94.28,94.78,94.18,94.69,28400.0
2012-04-04 15:00:00,94.64,94.98,94.62,94.98,37100.0,94.64,94.98,94.62,94.98,37100.0
2012-04-04 15:30:00,94.97,95.24,94.89,94.93,70400.0,94.97,95.24,94.89,94.93,70400.0
2012-04-05 09:30:00,94.33,95.44,94.23,94.76,49800.0,94.33,95.44,94.23,94.76,49800.0
2012-04-05 10:00:00,94.79,94.93,94.33,94.33,15300.0,94.79,94.93,94.33,94.33,15300.0
2012-04-05 10:30:00,94.37,95.03,94.34,95.03,12500.0,94.37,95.03,94.34,95.03,12500.0
2012-04-05 11:00:00,95.03,95.29,95.0,95.15,10200.0,95.03,95.29,95.0,95.15,10200.0
2012-04-05 11:30:00,95.18,95.36,95.13,95.25,10000.0,95.18,95.36,95.13,95.25,10000.0
2012-04-05 12:00:00,95.29,95.38,95.09,95.33,11500.0,95.29,95.38,95.09,95.33,11500.0
2012-04-05 12:30:00,95.29,95.44,95.2,95.4,9200.0,95.29,95.44,95.2,95.4,9200.0
2012-04-05 13:00:00,95.4,95.42,95.3,95.37,7600.0,95.4,95.42,95.3,95.37,7600.0
2012-04-05 13:30:00,95.39,95.39,94.92,95.0,12600.0,95.39,95.39,94.92,95.0,12600.0
2012-04-05 14:00:00,95.0,95.0,94.76,94.81,17300.0,95.0,95.0,94.76,94.81,17300.0
2012-04-05 14:30:00,94.82,94.93,94.71,94.93,17700.0,94.82,94.93,94.71,94.93,17700.0
2012-04-05 15:00:00,94.9,95.0,94.83,94.97,37200.0,94.9,95.0,94.83,94.97,37200.0
2012-04-05 15:30:00,94.96,95.12,94.92,95.04,94800.0,94.96,95.12,94.92,95.04,94800.0
2012-04-09 09:30:00,93.59,93.93,92.51,93.15,76100.0,93.59,93.93,92.51,93.15,76100.0
2012-04-09 10:00:00,93.1,93.66,93.1,93.31,31500.0,93.1,93.66,93.1,93.31,31500.0
2012-04-09 10:30:00,93.33,93.77,93.16,93.67,21700.0,93.33,93.77,93.16,93.67,21700.0
2012-04-09 11:00:00,93.73,93.89,93.48,93.61,14800.0,93.73,93.89,93.48,93.61,14800.0
2012-04-09 11:30:00,93.58,93.89,93.52,93.89,20700.0,93.58,93.89,93.52,93.89,20700.0
2012-04-09 12:00:00,93.91,94.34,93.9,94.34,44500.0,93.91,94.34,93.9,94.34,44500.0
2012-04-09 12:30:00,94.39,94.41,94.04,94.14,14200.0,94.39,94.41,94.04,94.14,14200.0
2012-04-09 13:00:00,94.12,94.17,93.88,93.88,10600.0,94.12,94.17,93.88,93.88,10600.0
2012-04-09 13:30:00,93.9,94.35,93.9,94.35,17600.0,93.9,94.35,93.9,94.35,17600.0
2012-04-09 14:00:00,94.36,94.4,94.22,94.3,15400.0,94.36,94.4,94.22,94.3,15400.0
2012-04-09 14:30:00,94.29,94.48,94.29,94.41,12600.0,94.29,94.48,94.29,94.41,12600.0
2012-04-09 15:00:00,94.31,94.44,94.26,94.28,16400.0,94.31,94.44,94.26,94.28,16400.0
2012-04-09 15:30:00,94.28,94.43,94.15,94.37,51600.0,94.28,94.43,94.15,94.37,51600.0
2012-04-10 09:30:00,94.0,94.37,93.66,94.37,42300.0,94.0,94.37,93.66,94.37,42300.0
2012-04-10 10:00:00,94.31,94.32,93.5,93.67,152000.0,94.31,94.32,93.5,93.67,152000.0
2012-04-10 10:30:00,93.71,93.85,93.4,93.85,67700.0,93.71,93.85,93.4,93.85,67700.0
2012-04-10 11:00:00,93.84,94.26,93.75,93.78,34400.0,93.84,94.26,93.75,93.78,34400.0
2012-04-10 11:30:00,93.76,93.82,93.2,93.37,82800.0,93.76,93.82,93.2,93.37,82800.0
2012-04-10 12:00:00,93.36,93.37,92.75,92.96,219900.0,93.36,93.37,92.75,92.96,219900.0
2012-04-10 12:30:00,93.07,93.07,92.83,93.01,78100.0,93.07,93.07,92.83,93.01,78100.0
2012-04-10 13:00:00,93.02,93.03,92.74,92.79,146000.0,93.02,93.03,92.74,92.79,146000.0
2012-04-10 13:30:00,92.78,92.99,92.67,92.89,70400.0,92.78,92.99,92.67,92.89,70400.0
2012-04-10 14:00:00,92.88,93.0,92.37,92.44,62800.0,92.88,93.0,92.37,92.44,62800.0
2012-04-10 14:30:00,92.48,92.48,91.96,92.07,54700.0,92.48,92.48,91.96,92.07,54700.0
2012-04-10 15:00:00,92.0,92.11,91.65,91.97,79200.0,92.0,92.11,91.65,91.97,79200.0
2012-04-10 15:30:00,91.95,92.22,91.61,91.86,86200.0,91.95,92.22,91.61,91.86,86200.0
2012-04-11 09:30:00,92.56,94.0,92.56,93.67,52200.0,92.56,94.0,92.56,93.67,52200.0
2012-04-11 10:00:00,93.69,93.74,93.14,93.35,26700.0,93.69,93.74,93.14,93.35,26700.0
2012-04-11 10:30:00,93.36,93.86,93.3,93.56,30300.0,93.36,93.86,93.3,93.56,30300.0
2012-04-11 11:00:00,93.6,93.61,93.3,93.43,13800.0,93.6,93.61,93.3,93.43,13800.0
2012-04-11 11:30:00,93.48,93.82,93.37,93.78,18400.0,93.48,93.82,93.37,93.78,18400.0
2012-04-11 12:00:00,93.75,93.75,93.21,93.35,20200.0,93.75,93.75,93.21,93.35,20200.0
2012-04-11 12:30:00,93.35,93.85,93.34,93.81,10500.0,93.35,93.85,93.34,93.81,10500.0
2012-04-11 13:00:00,93.79,93.95,93.7,93.89,16700.0,93.79,93.95,93.7,93.89,16700.0
2012-04-11 13:30:00,93.9,94.17,93.86,93.96,19800.0,93.9,94.17,93.86,93.96,19800.0
2012-04-11 14:00:00,93.88,93.88,93.43,93.74,19600.0,93.88,93.88,93.43,93.74,19600.0
2012-04-11 14:30:00,93.73,93.79,93.36,93.46,19900.0,93.73,93.79,93.36,93.46,19900.0
2012-04-11 15:00:00,93.46,93.52,93.15,93.25,25700.0,93.46,93.52,93.15,93.25,25700.0
2012-04-11 15:30:00,93.24,93.71,93.24,93.71,43300.0,93.24,93.71,93.24,93.71,43300.0
2012-04-12 09:30:00,93.45,94.5,93.11,94.17,44900.0,93.45,94.5,93.11,94.17,44900.0
2012-04-12 10:00:00,94.18,94.26,93.91,94.14,13200.0,94.18,94.26,93.91,94.14,13200.0
2012-04-12 10:30:00,94.14,94.46,94.09,94.39,20900.0,94.14,94.46,94.09,94.39,20900.0
2012-04-12 11:00:00,94.42,94.71,94.33,94.7,18600.0,94.42,94.71,94.33,94.7,18600.0
2012-04-12 11:30:00,94.67,94.75,94.45,94.74,13000.0,94.67,94.75,94.45,94.74,13000.0
2012-04-12 12:00:00,94.73,94.76,94.38,94.38,11400.0,94.73,94.76,94.38,94.38,11400.0
2012-04-12 12:30:00,94.41,94.69,94.31,94.6,14400.0,94.41,94.69,94.31,94.6,14400.0
2012-04-12 13:00:00,94.66,94.66,94.47,94.52,10400.0,94.66,94.66,94.47,94.52,10400.0
2012-04-12 13:30:00,94.56,94.74,94.48,94.56,17600.0,94.56,94.74,94.48,94.56,17600.0
2012-04-12 14:00:00,94.56,94.69,94.53,94.67,9200.0,94.56,94.69,94.53,94.67,9200.0
2012-04-12 14:30:00,94.68,94.78,94.57,94.69,43900.0,94.68,94.78,94.57,94.69,43900.0
2012-04-12 15:00:00,94.73,94.8,94.62,94.72,26600.0,94.73,94.8,94.62,94.72,26600.0
2012-04-12 15:30:00,94.74,94.74,94.37,94.72,54600.0,94.74,94.74,94.37,94.72,54600.0
2012-04-13 09:30:00,94.1,94.88,93.85,94.62,49900.0,94.1,94.88,93.85,94.62,49900.0
2012-04-13 10:00:00,94.65,94.87,93.9,94.02,22400.0,94.65,94.87,93.9,94.02,22400.0
2012-04-13 10:30:00,94.02,94.04,93.42,93.42,15600.0,94.02,94.04,93.42,93.42,15600.0
2012-04-13 11:00:00,93.52,94.08,93.52,94.05,11000.0,93.52,94.08,93.52,94.05,11000.0
2012-04-13 11:30:00,94.01,94.5,94.01,94.5,14300.0,94.01,94.5,94.01,94.5,14300.0
2012-04-13 12:00:00,94.54,94.62,94.5,94.6,8400.0,94.54,94.62,94.5,94.6,8400.0
2012-04-13 12:30:00,94.61,94.9,94.55,94.85,15000.0,94.61,94.9,94.55,94.85,15000.0
2012-04-13 13:00:00,94.82,95.0,94.82,94.97,10900.0,94.82,95.0,94.82,94.97,10900.0
2012-04-13 13:30:00,94.97,95.0,94.84,94.88,25300.0,94.97,95.0,94.84,94.88,25300.0
2012-04-13 14:00:00,94.89,95.0,94.66,94.8,21600.0,94.89,95.0,94.66,94.8,21600.0
2012-04-13 14:30:00,94.83,94.94,94.67,94.68,12100.0,94.83,94.94,94.67,94.68,12100.0
2012-04-13 15:00:00,94.69,94.98,94.68,94.89,18700.0,94.69,94.98,94.68,94.89,18700.0
2012-04-13 15:30:00,94.92,95.0,94.67,94.94,60000.0,94.92,95.0,94.67,94.94,60000.0
2012-04-16 09:30:00,95.44,95.85,93.6,93.6,63300.0,95.44,95.85,93.6,93.6,63300.0
2012-04-16 10:00:00,93.69,94.14,93.43,93.48,50900.0,93.69,94.14,93.43,93.48,50900.0
2012-04-16 10:30:00,93.53,93.53,92.62,92.63,87900.0,93.53,93.53,92.62,92.63,87900.0
2012-04-16 11:00:00,92.7,93.02,92.31,92.58,67300.0,92.7,93.02,92.31,92.58,67300.0
2012-04-16 11:30:00,92.57,92.93,92.57,92.75,21700.0,92.57,92.93,92.57,92.75,21700.0
2012-04-16 12:00:00,92.78,92.84,92.25,92.39,25600.0,92.78,92.84,92.25,92.39,25600.0
2012-04-16 12:30:00,92.49,92.53,92.29,92.53,17900.0,92.49,92.53,92.29,92.53,17900.0
2012-04-16 13:00:00,92.52,92.75,92.47,92.57,37100.0,92.52,92.75,92.47,92.57,37100.0
2012-04-16 13:30:00,92.69,93.22,92.64,93.11,23900.0,92.69,93.22,92.64,93.11,23900.0
2012-04-16 14:00:00,93.12,93.41,93.04,93.24,27900.0,93.12,93.41,93.04,93.24,27900.0
2012-04-16 14:30:00,93.26,93.78,93.26,93.4,25700.0,93.26,93.78,93.26,93.4,25700.0
2012-04-16 15:00:00,93.44,93.44,93.1,93.12,27200.0,93.44,93.44,93.1,93.12,27200.0
2012-04-16 15:30:00,93.13,93.41,93.07,93.23,61700.0,93.13,93.41,93.07,93.23,61700.0
2012-04-17 09:30:00,93.26,94.02,93.26,93.7,44000.0,93.26,94.02,93.26,93.7,44000.0
2012-04-17 10:00:00,93.7,93.71,93.01,93.3,39300.0,93.7,93.71,93.01,93.3,39300.0
2012-04-17 10:30:00,93.34,93.4,93.12,93.21,18600.0,93.34,93.4,93.12,93.21,18600.0
2012-04-17 11:00:00,93.2,93.7,93.2,93.64,23700.0,93.2,93.7,93.2,93.64,23700.0
2012-04-17 11:30:00,93.61,93.71,93.5,93.56,13800.0,93.61,93.71,93.5,93.56,13800.0
2012-04-17 12:00:00,93.61,93.61,93.46,93.51,12200.0,93.61,93.61,93.46,93.51,12200.0
2012-04-17 12:30:00,93.5,93.57,93.36,93.42,22800.0,93.5,93.57,93.36,93.42,22800.0
2012-04-17 13:00:00,93.44,93.58,93.44,93.58,20300.0,93.44,93.58,93.44,93.58,20300.0
2012-04-17 13:30:00,93.55,94.09,93.52,94.01,29700.0,93.55,94.09,93.52,94.01,29700.0
2012-04-17 14:00:00,94.04,94.74,94.02,94.5,67100.0,94.04,94.74,94.02,94.5,67100.0
2012-04-17 14:30:00,94.56,94.84,94.44,94.69,47000.0,94.56,94.84,94.44,94.69,47000.0
2012-04-17 15:00:00,94.69,94.85,94.52,94.84,55500.0,94.69,94.85,94.52,94.84,55500.0
2012-04-17 15:30:00,94.83,94.83,94.39,94.48,57500.0,94.83,94.83,94.39,94.48,57500.0
2012-04-18 09:30:00,93.81,94.47,93.81,94.41,19300.0,93.81,94.47,93.81,94.41,19300.0
2012-04-18 10:00:00,94.45,94.87,94.42,94.79,19400.0,94.45,94.87,94.42,94.79,19400.0
2012-04-18 10:30:00,94.81,95.0,94.71,94.72,9700.0,94.81,95.0,94.71,94.72,9700.0
2012-04-18 11:00:00,94.73,94.73,94.14,94.37,48200.0,94.73,94.73,94.14,94.37,48200.0
2012-04-18 11:30:00,94.4,94.44,94.27,94.4,10300.0,94.4,94.44,94.27,94.4,10300.0
2012-04-18 12:00:00,94.56,94.81,94.55,94.68,8900.0,94.56,94.81,94.55,94.68,8900.0
2012-04-18 12:30:00,94.69,94.94,94.66,94.71,83200.0,94.69,94.94,94.66,94.71,83200.0
2012-04-18 13:00:00,94.72,95.14,94.61,95.13,26000.0,94.72,95.14,94.61,95.13,26000.0
2012-04-18 13:30:00,95.09,95.12,94.93,95.07,26600.0,95.09,95.12,94.93,95.07,26600.0
2012-04-18 14:00:00,95.08,95.6,95.06,95.49,49900.0,95.08,95.6,95.06,95.49,49900.0
2012-04-18 14:30:00,95.53,96.17,95.51,96.14,61800.0,95.53,96.17,95.51,96.14,61800.0
2012-04-18 15:00:00,96.15,96.33,95.6,95.64,49400.0,96.15,96.33,95.6,95.64,49400.0
2012-04-18 15:30:00,95.64,95.97,95.56,95.56,42900.0,95.64,95.97,95.56,95.56,42900.0
2012-04-19 09:30:00,95.73,96.25,95.3,96.25,29400.0,95.73,96.25,95.3,96.25,29400.0
2012-04-19 10:00:00,96.14,96.16,94.86,95.45,34400.0,96.14,96.16,94.86,95.45,34400.0
2012-04-19 10:30:00,95.54,96.65,95.47,96.38,45500.0,95.54,96.65,95.47,96.38,45500.0
2012-04-19 11:00:00,96.44,96.58,96.01,96.06,12900.0,96.44,96.58,96.01,96.06,12900.0
2012-04-19 11:30:00,96.06,96.33,95.53,96.24,17200.0,96.06,96.33,95.53,96.24,17200.0
2012-04-19 12:00:00,96.11,96.11,95.26,95.39,10900.0,96.11,96.11,95.26,95.39,10900.0
2012-04-19 12:30:00,95.3,95.37,95.06,95.18,11000.0,95.3,95.37,95.06,95.18,11000.0
2012-04-19 13:00:00,95.12,95.2,94.68,95.02,22600.0,95.12,95.2,94.68,95.02,22600.0
2012-04-19 13:30:00,95.0,95.16,94.61,94.61,14600.0,95.0,95.16,94.61,94.61,14600.0
2012-04-19 14:00:00,94.6,94.68,93.98,94.22,39800.0,94.6,94.68,93.98,94.22,39800.0
2012-04-19 14:30:00,94.23,94.26,93.54,94.16,34800.0,94.23,94.26,93.54,94.16,34800.0
2012-04-19 15:00:00,94.19,94.65,94.19,94.63,15600.0,94.19,94.65,94.19,94.63,15600.0
2012-04-19 15:30:00,94.64,94.75,94.31,94.49,47000.0,94.64,94.75,94.31,94.49,47000.0
2012-04-20 09:30:00,94.75,95.23,94.4,95.12,40000.0,94.75,95.23,94.4,95.12,40000.0
2012-04-20 10:00:00,95.22,95.39,95.0,95.33,26200.0,95.22,95.39,95.0,95.33,26200.0
2012-04-20 10:30:00,95.27,96.04,95.27,95.87,39800.0,95.27,96.04,95.27,95.87,39800.0
2012-04-20 11:00:00,95.83,95.99,95.55,95.68,21000.0,95.83,95.99,95.55,95.68,21000.0
2012-04-20 11:30:00,95.7,95.7,95.45,95.52,19800.0,95.7,95.7,95.45,95.52,19800.0
2012-04-20 12:00:00,95.58,95.8,95.56,95.7,21200.0,95.58,95.8,95.56,95.7,21200.0
2012-04-20 12:30:00,95.66,95.77,95.43,95.46,7700.0,95.66,95.77,95.43,95.46,7700.0
2012-04-20 13:00:00,95.45,95.48,95.06,95.12,20400.0,95.45,95.48,95.06,95.12,20400.0
2012-04-20 13:30:00,95.11,95.28,95.04,95.16,13600.0,95.11,95.28,95.04,95.16,13600.0
2012-04-20 14:00:00,95.16,95.44,94.88,95.43,17800.0,95.16,95.44,94.88,95.43,17800.0
2012-04-20 14:30:00,95.45,95.53,95.35,95.39,17200.0,95.45,95.53,95.35,95.39,17200.0
2012-04-20 15:00:00,95.44,95.53,95.1,95.18,42600.0,95.44,95.53,95.1,95.18,42600.0
2012-04-20 15:30:00,95.17,95.54,95.15,95.36,63200.0,95.17,95.54,95.15,95.36,63200.0
2012-04-23 09:30:00,94.36,94.56,93.5,93.77,43600.0,94.36,94.56,93.5,93.77,43600.0
2012-04-23 10:00:00,93.76,93.85,93.22,93.85,30400.0,93.76,93.85,93.22,93.85,30400.0
2012-04-23 10:30:00,93.85,94.06,93.41,93.87,24900.0,93.85,94.06,93.41,93.87,24900.0
2012-04-23 11:00:00,93.96,93.96,93.35,93.36,24700.0,93.96,93.96,93.35,93.36,24700.0
2012-04-23 11:30:00,93.42,93.45,93.2,93.38,17800.0,93.42,93.45,93.2,93.38,17800.0
2012-04-23 12:00:00,93.38,93.4,93.28,93.32,14900.0,93.38,93.4,93.28,93.32,14900.0
2012-04-23 12:30:00,93.35,93.5,93.28,93.3,20900.0,93.35,93.5,93.28,93.3,20900.0
2012-04-23 13:00:00,93.31,93.38,93.29,93.31,10000.0,93.31,93.38,93.29,93.31,10000.0
2012-04-23 13:30:00,93.34,93.41,93.28,93.28,12900.0,93.34,93.41,93.28,93.28,12900.0
2012-04-23 14:00:00,93.28,93.46,93.23,93.36,40700.0,93.28,93.46,93.23,93.36,40700.0
2012-04-23 14:30:00,93.36,93.36,93.3,93.32,21100.0,93.36,93.36,93.3,93.32,21100.0
2012-04-23 15:00:00,93.36,93.4,93.3,93.35,34100.0,93.36,93.4,93.3,93.35,34100.0
2012-04-23 15:30:00,93.36,93.67,93.29,93.5,77200.0,93.36,93.67,93.29,93.5,77200.0
2012-04-24 09:30:00,93.71,93.71,88.45,89.01,505700.0,93.71,93.71,88.45,89.01,505700.0
2012-04-24 10:00:00,89.0,89.76,88.41,89.11,177800.0,89.0,89.76,88.41,89.11,177800.0
2012-04-24 10:30:00,89.12,89.67,88.91,89.01,84700.0,89.12,89.67,88.91,89.01,84700.0
2012-04-24 11:00:00,89.1,89.42,89.05,89.3,102200.0,89.1,89.42,89.05,89.3,102200.0
2012-04-24 11:30:00,89.31,89.31,88.42,88.84,160400.0,89.31,89.31,88.42,88.84,160400.0
2012-04-24 12:00:00,88.8,88.92,87.33,87.63,147900.0,88.8,88.92,87.33,87.63,147900.0
2012-04-24 12:30:00,87.61,88.09,86.71,88.0,191200.0,87.61,88.09,86.71,88.0,191200.0
2012-04-24 13:00:00,88.05,88.15,87.55,87.9,89800.0,88.05,88.15,87.55,87.9,89800.0
2012-04-24 13:30:00,87.88,88.01,86.98,87.47,121100.0,87.88,88.01,86.98,87.47,121100.0
2012-04-24 14:00:00,87.47,87.61,87.22,87.26,130100.0,87.47,87.61,87.22,87.26,130100.0
2012-04-24 14:30:00,87.22,87.37,86.89,87.06,99200.0,87.22,87.37,86.89,87.06,99200.0
2012-04-24 15:00:00,87.12,87.24,86.09,86.57,275400.0,87.12,87.24,86.09,86.57,275400.0
2012-04-24 15:30:00,86.6,87.22,85.78,87.15,367700.0,86.6,87.22,85.78,87.15,367700.0
2012-04-25 09:30:00,87.67,89.34,87.47,88.47,242800.0,87.67,89.34,87.47,88.47,242800.0
2012-04-25 10:00:00,88.6,89.81,88.59,89.05,189500.0,88.6,89.81,88.59,89.05,189500.0
2012-04-25 10:30:00,89.05,89.25,88.87,88.94,83100.0,89.05,89.25,88.87,88.94,83100.0
2012-04-25 11:00:00,88.95,89.01,87.9,88.34,126800.0,88.95,89.01,87.9,88.34,126800.0
2012-04-25 11:30:00,88.34,88.84,88.34,88.76,35100.0,88.34,88.84,88.34,88.76,35100.0
2012-04-25 12:00:00,88.76,89.59,88.72,89.53,33700.0,88.76,89.59,88.72,89.53,33700.0
2012-04-25 12:30:00,89.46,89.67,89.16,89.42,23800.0,89.46,89.67,89.16,89.42,23800.0
2012-04-25 13:00:00,89.38,89.5,89.14,89.29,60100.0,89.38,89.5,89.14,89.29,60100.0
2012-04-25 13:30:00,89.26,89.49,89.18,89.2,28400.0,89.26,89.49,89.18,89.2,28400.0
2012-04-25 14:00:00,89.19,89.36,88.91,89.0,45300.0,89.19,89.36,88.91,89.0,45300.0
2012-04-25 14:30:00,89.01,89.03,88.54,88.8,42600.0,89.01,89.03,88.54,88.8,42600.0
2012-04-25 15:00:00,88.81,88.88,88.46,88.7,44500.0,88.81,88.88,88.46,88.7,44500.0
2012-04-25 15:30:00,88.7,89.15,88.67,89.15,80600.0,88.7,89.15,88.67,89.15,80600.0
2012-04-26 09:30:00,89.0,90.01,88.9,89.6,63800.0,89.0,90.01,88.9,89.6,63800.0
2012-04-26 10:00:00,89.81,90.0,89.55,89.66,23500.0,89.81,90.0,89.55,89.66,23500.0
2012-04-26 10:30:00,89.66,89.66,88.71,89.27,41200.0,89.66,89.66,88.71,89.27,41200.0
2012-04-26 11:00:00,89.29,89.46,88.2,88.2,47900.0,89.29,89.46,88.2,88.2,47900.0
2012-04-26 11:30:00,88.15,88.77,88.12,88.7,49000.0,88.15,88.77,88.12,88.7,49000.0
2012-04-26 12:00:00,88.7,88.75,88.57,88.71,24700.0,88.7,88.75,88.57,88.71,24700.0
2012-04-26 12:30:00,88.68,88.77,88.63,88.76,23200.0,88.68,88.77,88.63,88.76,23200.0
2012-04-26 13:00:00,88.79,89.61,88.79,89.42,23000.0,88.79,89.61,88.79,89.42,23000.0
2012-04-26 13:30:00,89.34,89.68,89.24,89.68,29400.0,89.34,89.68,89.24,89.68,29400.0
2012-04-26 14:00:00,89.68,89.89,89.32,89.76,34200.0,89.68,89.89,89.32,89.76,34200.0
2012-04-26 14:30:00,89.71,90.0,89.61,89.97,32600.0,89.71,90.0,89.61,89.97,32600.0
2012-04-26 15:00:00,89.99,90.53,89.7,90.31,62000.0,89.99,90.53,89.7,90.31,62000.0
2012-04-26 15:30:00,90.34,90.34,89.31,89.52,101500.0,90.34,90.34,89.31,89.52,101500.0
2012-04-27 09:30:00,90.02,90.18,89.1,89.5,63600.0,90.02,90.18,89.1,89.5,63600.0
2012-04-27 10:00:00,89.48,89.53,88.9,88.99,86000.0,89.48,89.53,88.9,88.99,86000.0
2012-04-27 10:30:00,88.99,89.61,88.98,89.33,50700.0,88.99,89.61,88.98,89.33,50700.0
2012-04-27 11:00:00,89.37,90.74,89.2,90.74,68400.0,89.37,90.74,89.2,90.74,68400.0
2012-04-27 11:30:00,90.64,91.1,90.58,90.65,30000.0,90.64,91.1,90.58,90.65,30000.0
2012-04-27 12:00:00,90.63,91.42,90.63,91.15,25100.0,90.63,91.42,90.63,91.15,25100.0
2012-04-27 12:30:00,91.15,91.54,91.15,91.47,17700.0,91.15,91.54,91.15,91.47,17700.0
2012-04-27 13:00:00,91.45,91.49,90.9,90.9,22900.0,91.45,91.49,90.9,90.9,22900.0
2012-04-27 13:30:00,90.85,91.12,90.46,90.62,65400.0,90.85,91.12,90.46,90.62,65400.0
2012-04-27 14:00:00,90.61,90.68,90.28,90.29,28700.0,90.61,90.68,90.28,90.29,28700.0
2012-04-27 14:30:00,90.3,90.3,89.39,89.86,123500.0,90.3,90.3,89.39,89.86,123500.0
2012-04-27 15:00:00,89.9,90.58,89.8,90.27,17900.0,89.9,90.58,89.8,90.27,17900.0
2012-04-27 15:30:00,90.25,90.29,89.2,89.59,91000.0,90.25,90.29,89.2,89.59,91000.0
2012-04-30 09:30:00,89.19,89.91,87.5,87.53,79400.0,89.19,89.91,87.5,87.53,79400.0
2012-04-30 10:00:00,87.6,88.13,87.5,87.63,44300.0,87.6,88.13,87.5,87.63,44300.0
2012-04-30 10:30:00,87.69,88.4,87.53,87.82,46700.0,87.69,88.4,87.53,87.82,46700.0
2012-04-30 11:00:00,87.8,88.05,87.62,88.03,22900.0,87.8,88.05,87.62,88.03,22900.0
2012-04-30 11:30:00,88.02,88.4,87.85,88.31,24000.0,88.02,88.4,87.85,88.31,24000.0
2012-04-30 12:00:00,88.35,88.55,88.1,88.44,15100.0,88.35,88.55,88.1,88.44,15100.0
2012-04-30 12:30:00,88.4,88.69,88.25,88.36,19800.0,88.4,88.69,88.25,88.36,19800.0
2012-04-30 13:00:00,88.26,88.36,88.15,88.23,11000.0,88.26,88.36,88.15,88.23,11000.0
2012-04-30 13:30:00,88.26,88.55,88.04,88.5,20100.0,88.26,88.55,88.04,88.5,20100.0
2012-04-30 14:00:00,88.53,88.55,88.27,88.28,17100.0,88.53,88.55,88.27,88.28,17100.0
2012-04-30 14:30:00,88.25,88.35,88.04,88.13,14400.0,88.25,88.35,88.04,88.13,14400.0
2012-04-30 15:00:00,88.12,88.4,88.09,88.36,26900.0,88.12,88.4,88.09,88.36,26900.0
2012-04-30 15:30:00,88.37,88.4,88.13,88.15,62600.0,88.37,88.4,88.13,88.15,62600.0
2012-05-01 09:30:00,87.95,88.65,87.71,87.75,40900.0,87.95,88.65,87.71,87.75,40900.0
2012-05-01 10:00:00,87.73,90.12,87.71,89.98,50800.0,87.73,90.12,87.71,89.98,50800.0
2012-05-01 10:30:00,89.85,89.92,89.1,89.1,15900.0,89.85,89.92,89.1,89.1,15900.0
2012-05-01 11:00:00,89.14,90.05,89.14,89.99,35500.0,89.14,90.05,89.14,89.99,35500.0
2012-05-01 11:30:00,89.93,90.1,89.72,90.03,33000.0,89.93,90.1,89.72,90.03,33000.0
2012-05-01 12:00:00,90.03,90.13,89.74,90.02,17600.0,90.03,90.13,89.74,90.02,17600.0
2012-05-01 12:30:00,90.04,90.57,90.0,90.33,43300.0,90.04,90.57,90.0,90.33,43300.0
2012-05-01 13:00:00,90.31,90.53,90.26,90.29,21500.0,90.31,90.53,90.26,90.29,21500.0
2012-05-01 13:30:00,90.26,90.65,90.23,90.32,40500.0,90.26,90.65,90.23,90.32,40500.0
2012-05-01 14:00:00,90.27,90.32,89.72,89.91,21400.0,90.27,90.32,89.72,89.91,21400.0
2012-05-01 14:30:00,89.92,90.02,89.5,89.5,19200.0,89.92,90.02,89.5,89.5,19200.0
2012-05-01 15:00:00,89.55,89.7,89.31,89.31,24400.0,89.55,89.7,89.31,89.31,24400.0
2012-05-01 15:30:00,89.34,89.37,88.95,89.07,35300.0,89.34,89.37,88.95,89.07,35300.0
2012-05-02 09:30:00,88.72,89.75,88.5,89.65,26900.0,88.72,89.75,88.5,89.65,26900.0
2012-05-02 10:00:00,89.66,89.75,89.09,89.09,41800.0,89.66,89.75,89.09,89.09,41800.0
2012-05-02 10:30:00,89.11,90.39,89.08,90.31,28500.0,89.11,90.39,89.08,90.31,28500.0
2012-05-02 11:00:00,90.33,90.38,90.03,90.3,31000.0,90.33,90.38,90.03,90.3,31000.0
2012-05-02 11:30:00,90.35,91.11,90.35,90.78,40200.0,90.35,91.11,90.35,90.78,40200.0
2012-05-02 12:00:00,90.8,91.08,90.5,91.0,30400.0,90.8,91.08,90.5,91.0,30400.0
2012-05-02 12:30:00,90.99,91.07,90.71,90.75,33900.0,90.99,91.07,90.71,90.75,33900.0
2012-05-02 13:00:00,90.75,90.82,90.52,90.68,34700.0,90.75,90.82,90.52,90.68,34700.0
2012-05-02 13:30:00,90.69,90.95,90.69,90.9,40800.0,90.69,90.95,90.69,90.9,40800.0
2012-05-02 14:00:00,90.9,91.23,90.86,91.04,59900.0,90.9,91.23,90.86,91.04,59900.0
2012-05-02 14:30:00,91.01,91.03,90.84,90.86,22500.0,91.01,91.03,90.84,90.86,22500.0
2012-05-02 15:00:00,90.91,91.0,90.82,90.93,31700.0,90.91,91.0,90.82,90.93,31700.0
2012-05-02 15:30:00,90.93,91.49,90.9,91.33,97900.0,90.93,91.49,90.9,91.33,97900.0
2012-05-03 09:30:00,91.35,92.14,91.22,91.33,79700.0,91.35,92.14,91.22,91.33,79700.0
2012-05-03 10:00:00,91.38,91.51,90.5,90.9,28000.0,91.38,91.51,90.5,90.9,28000.0
2012-05-03 10:30:00,90.94,91.68,90.92,91.58,33200.0,90.94,91.68,90.92,91.58,33200.0
2012-05-03 11:00:00,91.7,91.86,91.42,91.47,23800.0,91.7,91.86,91.42,91.47,23800.0
2012-05-03 11:30:00,91.54,91.6,90.6,90.6,15300.0,91.54,91.6,90.6,90.6,15300.0
2012-05-03 12:00:00,90.53,90.65,90.37,90.51,13000.0,90.53,90.65,90.37,90.51,13000.0
2012-05-03 12:30:00,90.54,90.77,90.49,90.63,10200.0,90.54,90.77,90.49,90.63,10200.0
2012-05-03 13:00:00,90.61,90.71,90.15,90.4,13200.0,90.61,90.71,90.15,90.4,13200.0
2012-05-03 13:30:00,90.4,90.44,90.11,90.31,19200.0,90.4,90.44,90.11,90.31,19200.0
2012-05-03 14:00:00,90.25,90.62,90.12,90.61,20200.0,90.25,90.62,90.12,90.61,20200.0
2012-05-03 14:30:00,90.64,90.68,90.16,90.2,22400.0,90.64,90.68,90.16,90.2,22400.0
2012-05-03 15:00:00,90.2,90.88,90.17,90.73,33200.0,90.2,90.88,90.17,90.73,33200.0
2012-05-03 15:30:00,90.73,90.86,90.36,90.86,93500.0,90.73,90.86,90.36,90.86,93500.0
2012-05-04 09:30:00,90.23,90.53,89.19,89.74,85000.0,90.23,90.53,89.19,89.74,85000.0
2012-05-04 10:00:00,89.79,90.11,89.55,89.72,50700.0,89.79,90.11,89.55,89.72,50700.0
2012-05-04 10:30:00,89.62,89.62,89.13,89.6,27700.0,89.62,89.62,89.13,89.6,27700.0
2012-05-04 11:00:00,89.58,89.58,88.74,88.77,30300.0,89.58,89.58,88.74,88.77,30300.0
2012-05-04 11:30:00,88.68,88.68,88.04,88.04,30800.0,88.68,88.68,88.04,88.04,30800.0
2012-05-04 12:00:00,88.04,88.4,88.0,88.1,41400.0,88.04,88.4,88.0,88.1,41400.0
2012-05-04 12:30:00,88.13,88.4,87.92,88.17,69900.0,88.13,88.4,87.92,88.17,69900.0
2012-05-04 13:00:00,88.16,88.25,87.96,88.06,18500.0,88.16,88.25,87.96,88.06,18500.0
2012-05-04 13:30:00,88.1,88.31,88.05,88.15,36300.0,88.1,88.31,88.05,88.15,36300.0
2012-05-04 14:00:00,88.14,88.18,87.89,88.12,19000.0,88.14,88.18,87.89,88.12,19000.0
2012-05-04 14:30:00,88.08,88.08,87.56,87.7,32200.0,88.08,88.08,87.56,87.7,32200.0
2012-05-04 15:00:00,87.74,88.04,87.66,87.89,57700.0,87.74,88.04,87.66,87.89,57700.0
2012-05-04 15:30:00,87.77,88.13,87.49,87.54,155200.0,87.77,88.13,87.49,87.54,155200.0
2012-05-07 09:30:00,86.95,87.55,86.15,86.96,90100.0,86.95,87.55,86.15,86.96,90100.0
2012-05-07 10:00:00,87.0,87.26,86.5,86.5,89700.0,87.0,87.26,86.5,86.5,89700.0
2012-05-07 10:30:00,86.47,86.75,86.25,86.45,90200.0,86.47,86.75,86.25,86.45,90200.0
2012-05-07 11:00:00,86.5,86.82,85.93,86.0,70700.0,86.5,86.82,85.93,86.0,70700.0
2012-05-07 11:30:00,86.06,86.41,85.99,86.33,50700.0,86.06,86.41,85.99,86.33,50700.0
2012-05-07 12:00:00,86.26,86.48,85.81,86.15,39300.0,86.26,86.48,85.81,86.15,39300.0
2012-05-07 12:30:00,86.22,86.69,86.12,86.18,26700.0,86.22,86.69,86.12,86.18,26700.0
2012-05-07 13:00:00,86.17,86.53,86.0,86.08,23500.0,86.17,86.53,86.0,86.08,23500.0
2012-05-07 13:30:00,86.08,86.61,86.08,86.28,36500.0,86.08,86.61,86.08,86.28,36500.0
2012-05-07 14:00:00,86.31,86.45,86.15,86.28,23100.0,86.31,86.45,86.15,86.28,23100.0
2012-05-07 14:30:00,86.28,86.49,86.17,86.48,30900.0,86.28,86.49,86.17,86.48,30900.0
2012-05-07 15:00:00,86.5,86.57,86.13,86.22,38500.0,86.5,86.57,86.13,86.22,38500.0
2012-05-07 15:30:00,86.22,86.32,85.85,86.06,131900.0,86.22,86.32,85.85,86.06,131900.0
2012-05-08 09:30:00,85.28,86.09,83.92,84.81,344900.0,85.28,86.09,83.92,84.81,344900.0
2012-05-08 10:00:00,84.79,84.79,82.82,82.91,223000.0,84.79,84.79,82.82,82.91,223000.0
2012-05-08 10:30:00,82.84,82.93,80.81,81.22,272800.0,82.84,82.93,80.81,81.22,272800.0
2012-05-08 11:00:00,81.14,81.66,78.87,81.66,470000.0,81.14,81.66,78.87,81.66,470000.0
2012-05-08 11:30:00,81.65,83.5,81.47,82.74,217600.0,81.65,83.5,81.47,82.74,217600.0
2012-05-08 12:00:00,82.84,82.85,80.8,81.38,90100.0,82.84,82.85,80.8,81.38,90100.0
2012-05-08 12:30:00,81.25,82.24,81.25,82.0,91000.0,81.25,82.24,81.25,82.0,91000.0
2012-05-08 13:00:00,81.99,83.02,81.89,83.0,96100.0,81.99,83.02,81.89,83.0,96100.0
2012-05-08 13:30:00,82.93,83.69,82.76,83.69,111200.0,82.93,83.69,82.76,83.69,111200.0
2012-05-08 14:00:00,83.71,84.77,83.52,83.9,168500.0,83.71,84.77,83.52,83.9,168500.0
2012-05-08 14:30:00,83.9,85.0,83.7,84.74,97900.0,83.9,85.0,83.7,84.74,97900.0
2012-05-08 15:00:00,84.74,85.27,84.44,85.22,105400.0,84.74,85.27,84.44,85.22,105400.0
2012-05-08 15:30:00,85.22,85.68,84.98,84.99,179600.0,85.22,85.68,84.98,84.99,179600.0
2012-05-09 09:30:00,83.34,84.13,82.95,83.99,96800.0,83.34,84.13,82.95,83.99,96800.0
2012-05-09 10:00:00,84.01,84.26,82.87,82.9,66000.0,84.01,84.26,82.87,82.9,66000.0
2012-05-09 10:30:00,82.92,84.61,82.92,84.38,60300.0,82.92,84.61,82.92,84.38,60300.0
2012-05-09 11:00:00,84.38,84.9,84.16,84.16,78600.0,84.38,84.9,84.16,84.16,78600.0
2012-05-09 11:30:00,84.15,84.54,84.07,84.15,109300.0,84.15,84.54,84.07,84.15,109300.0
2012-05-09 12:00:00,84.15,84.39,83.86,84.0,52500.0,84.15,84.39,83.86,84.0,52500.0
2012-05-09 12:30:00,84.0,84.14,83.72,83.92,44000.0,84.0,84.14,83.72,83.92,44000.0
2012-05-09 13:00:00,83.91,84.14,83.37,83.37,43100.0,83.91,84.14,83.37,83.37,43100.0
2012-05-09 13:30:00,83.44,84.05,83.37,83.74,64200.0,83.44,84.05,83.37,83.74,64200.0
2012-05-09 14:00:00,83.78,84.05,83.58,83.77,74500.0,83.78,84.05,83.58,83.77,74500.0
2012-05-09 14:30:00,83.83,83.97,83.19,83.38,74200.0,83.83,83.97,83.19,83.38,74200.0
2012-05-09 15:00:00,83.37,83.83,83.04,83.74,128700.0,83.37,83.83,83.04,83.74,128700.0
2012-05-09 15:30:00,83.74,84.81,83.7,84.25,251700.0,83.74,84.81,83.7,84.25,251700.0
2012-05-10 09:30:00,85.66,86.15,84.8,85.21,1008300.0,85.66,86.15,84.8,85.21,1008300.0
2012-05-10 10:00:00,85.22,85.76,85.1,85.26,343000.0,85.22,85.76,85.1,85.26,343000.0
2012-05-10 10:30:00,85.29,85.97,85.23,85.75,235900.0,85.29,85.97,85.23,85.75,235900.0
2012-05-10 11:00:00,85.74,86.51,85.5,86.47,250000.0,85.74,86.51,85.5,86.47,250000.0
2012-05-10 11:30:00,86.52,86.87,85.88,86.33,169600.0,86.52,86.87,85.88,86.33,169600.0
2012-05-10 12:00:00,86.27,86.29,85.53,85.67,127300.0,86.27,86.29,85.53,85.67,127300.0
2012-05-10 12:30:00,85.67,86.46,85.35,86.29,158300.0,85.67,86.46,85.35,86.29,158300.0
2012-05-10 13:00:00,86.33,86.67,86.05,86.18,92000.0,86.33,86.67,86.05,86.18,92000.0
2012-05-10 13:30:00,86.17,86.5,86.05,86.36,96800.0,86.17,86.5,86.05,86.36,96800.0
2012-05-10 14:00:00,86.37,86.78,86.26,86.76,144000.0,86.37,86.78,86.26,86.76,144000.0
2012-05-10 14:30:00,86.75,86.84,86.23,86.3,165800.0,86.75,86.84,86.23,86.3,165800.0
2012-05-10 15:00:00,86.26,86.36,86.15,86.17,249300.0,86.26,86.36,86.15,86.17,249300.0
2012-05-10 15:30:00,86.16,86.34,85.32,86.3,506500.0,86.16,86.34,85.32,86.3,506500.0
2012-05-11 09:30:00,85.37,87.68,85.13,87.37,102600.0,85.37,87.68,85.13,87.37,102600.0
2012-05-11 10:00:00,87.39,87.8,86.95,87.34,153700.0,87.39,87.8,86.95,87.34,153700.0
2012-05-11 10:30:00,87.37,87.8,87.33,87.65,53300.0,87.37,87.8,87.33,87.65,53300.0
2012-05-11 11:00:00,87.65,87.71,87.24,87.43,47300.0,87.65,87.71,87.24,87.43,47300.0
2012-05-11 11:30:00,87.47,87.97,87.47,87.79,41900.0,87.47,87.97,87.47,87.79,41900.0
2012-05-11 12:00:00,87.76,87.9,87.48,87.83,25000.0,87.76,87.9,87.48,87.83,25000.0
2012-05-11 12:30:00,87.83,87.97,87.38,87.45,51400.0,87.83,87.97,87.38,87.45,51400.0
2012-05-11 13:00:00,87.5,87.91,87.46,87.9,46000.0,87.5,87.91,87.46,87.9,46000.0
2012-05-11 13:30:00,87.91,88.55,87.88,87.88,210900.0,87.91,88.55,87.88,87.88,210900.0
2012-05-11 14:00:00,87.89,88.42,87.83,88.29,90700.0,87.89,88.42,87.83,88.29,90700.0
2012-05-11 14:30:00,88.26,88.45,88.0,88.33,78300.0,88.26,88.45,88.0,88.33,78300.0
2012-05-11 15:00:00,88.35,88.39,88.03,88.11,57700.0,88.35,88.39,88.03,88.11,57700.0
2012-05-11 15:30:00,88.11,88.17,87.83,88.02,127300.0,88.11,88.17,87.83,88.02,127300.0
2012-05-14 09:30:00,87.23,88.32,87.01,88.0,100600.0,87.23,88.32,87.01,88.0,100600.0
2012-05-14 10:00:00,87.94,88.04,86.33,86.61,100000.0,87.94,88.04,86.33,86.61,100000.0
2012-05-14 10:30:00,86.6,87.94,86.5,87.94,99400.0,86.6,87.94,86.5,87.94,99400.0
2012-05-14 11:00:00,87.92,88.16,87.4,88.0,50300.0,87.92,88.16,87.4,88.0,50300.0
2012-05-14 11:30:00,87.94,88.09,87.74,87.95,53300.0,87.94,88.09,87.74,87.95,53300.0
2012-05-14 12:00:00,87.82,87.97,87.67,87.91,28300.0,87.82,87.97,87.67,87.91,28300.0
2012-05-14 12:30:00,87.9,88.17,87.79,87.96,38800.0,87.9,88.17,87.79,87.96,38800.0
2012-05-14 13:00:00,87.96,88.13,87.51,87.77,33500.0,87.96,88.13,87.51,87.77,33500.0
2012-05-14 13:30:00,87.74,88.22,87.62,88.21,35700.0,87.74,88.22,87.62,88.21,35700.0
2012-05-14 14:00:00,88.2,88.68,88.17,88.4,57800.0,88.2,88.68,88.17,88.4,57800.0
2012-05-14 14:30:00,88.44,88.47,87.69,87.8,77900.0,88.44,88.47,87.69,87.8,77900.0
2012-05-14 15:00:00,87.83,88.05,87.64,87.64,62200.0,87.83,88.05,87.64,87.64,62200.0
2012-05-14 15:30:00,87.65,87.88,87.31,87.34,113000.0,87.65,87.88,87.31,87.34,113000.0
2012-05-15 09:30:00,87.36,87.66,86.7,87.63,67300.0,87.36,87.66,86.7,87.63,67300.0
2012-05-15 10:00:00,87.6,88.64,87.6,88.28,46100.0,87.6,88.64,87.6,88.28,46100.0
2012-05-15 10:30:00,88.29,89.02,88.23,88.76,92600.0,88.29,89.02,88.23,88.76,92600.0
2012-05-15 11:00:00,88.78,89.16,88.63,88.7,103600.0,88.78,89.16,88.63,88.7,103600.0
2012-05-15 11:30:00,88.69,89.68,88.64,89.34,59300.0,88.69,89.68,88.64,89.34,59300.0
2012-05-15 12:00:00,89.34,89.87,89.34,89.73,68200.0,89.34,89.87,89.34,89.73,68200.0
2012-05-15 12:30:00,89.71,89.91,89.22,89.31,29600.0,89.71,89.91,89.22,89.31,29600.0
2012-05-15 13:00:00,89.31,89.72,89.21,89.6,58000.0,89.31,89.72,89.21,89.6,58000.0
2012-05-15 13:30:00,89.6,89.6,88.65,88.68,46300.0,89.6,89.6,88.65,88.68,46300.0
2012-05-15 14:00:00,88.75,89.2,88.69,88.9,30500.0,88.75,89.2,88.69,88.9,30500.0
2012-05-15 14:30:00,88.94,89.02,88.58,88.78,41500.0,88.94,89.02,88.58,88.78,41500.0
2012-05-15 15:00:00,88.79,88.79,87.38,87.51,98400.0,88.79,88.79,87.38,87.51,98400.0
2012-05-15 15:30:00,87.54,87.81,87.29,87.66,161000.0,87.54,87.81,87.29,87.66,161000.0
2012-05-16 09:30:00,87.92,90.0,87.63,89.79,173200.0,87.92,90.0,87.63,89.79,173200.0
2012-05-16 10:00:00,89.8,89.94,89.37,89.86,125600.0,89.8,89.94,89.37,89.86,125600.0
2012-05-16 10:30:00,89.8,90.15,89.7,89.9,83300.0,89.8,90.15,89.7,89.9,83300.0
2012-05-16 11:00:00,89.92,90.19,89.36,89.73,95700.0,89.92,90.19,89.36,89.73,95700.0
2012-05-16 11:30:00,89.67,89.91,89.17,89.91,63600.0,89.67,89.91,89.17,89.91,63600.0
2012-05-16 12:00:00,89.93,89.97,89.43,89.76,44400.0,89.93,89.97,89.43,89.76,44400.0
2012-05-16 12:30:00,89.75,89.8,89.06,89.23,42200.0,89.75,89.8,89.06,89.23,42200.0
2012-05-16 13:00:00,89.2,89.77,89.01,89.6,38500.0,89.2,89.77,89.01,89.6,38500.0
2012-05-16 13:30:00,89.58,89.58,88.64,89.57,45000.0,89.58,89.58,88.64,89.57,45000.0
2012-05-16 14:00:00,89.56,89.71,89.1,89.64,95600.0,89.56,89.71,89.1,89.64,95600.0
2012-05-16 14:30:00,89.64,90.19,89.41,90.02,112500.0,89.64,90.19,89.41,90.02,112500.0
2012-05-16 15:00:00,90.05,90.53,89.75,90.34,104100.0,90.05,90.53,89.75,90.34,104100.0
2012-05-16 15:30:00,90.3,90.85,90.21,90.41,191200.0,90.3,90.85,90.21,90.41,191200.0
2012-05-17 09:30:00,90.53,90.72,88.88,89.1,88800.0,90.53,90.72,88.88,89.1,88800.0
2012-05-17 10:00:00,89.11,89.98,88.69,89.92,112300.0,89.11,89.98,88.69,89.92,112300.0
2012-05-17 10:30:00,89.97,90.04,87.86,87.94,73400.0,89.97,90.04,87.86,87.94,73400.0
2012-05-17 11:00:00,87.91,88.41,87.64,87.83,83700.0,87.91,88.41,87.64,87.83,83700.0
2012-05-17 11:30:00,87.78,87.81,87.12,87.21,64400.0,87.78,87.81,87.12,87.21,64400.0
2012-05-17 12:00:00,87.2,88.05,86.91,88.03,65100.0,87.2,88.05,86.91,88.03,65100.0
2012-05-17 12:30:00,88.02,88.04,86.96,87.03,71200.0,88.02,88.04,86.96,87.03,71200.0
2012-05-17 13:00:00,87.03,87.78,87.03,87.48,46600.0,87.03,87.78,87.03,87.48,46600.0
2012-05-17 13:30:00,87.47,87.48,86.66,87.14,81100.0,87.47,87.48,86.66,87.14,81100.0
2012-05-17 14:00:00,87.14,87.24,86.66,86.86,81700.0,87.14,87.24,86.66,86.86,81700.0
2012-05-17 14:30:00,86.86,86.99,86.52,86.61,85300.0,86.86,86.99,86.52,86.61,85300.0
2012-05-17 15:00:00,86.62,87.08,86.07,86.5,167900.0,86.62,87.08,86.07,86.5,167900.0
2012-05-17 15:30:00,86.48,86.48,85.31,85.83,214500.0,86.48,86.48,85.31,85.83,214500.0
2012-05-18 09:30:00,86.17,86.8,85.3,85.64,114400.0,86.17,86.8,85.3,85.64,114400.0
2012-05-18 10:00:00,85.7,86.89,85.48,86.81,81700.0,85.7,86.89,85.48,86.81,81700.0
2012-05-18 10:30:00,86.85,87.12,86.31,86.6,56500.0,86.85,87.12,86.31,86.6,56500.0
2012-05-18 11:00:00,86.6,86.73,85.85,86.0,59700.0,86.6,86.73,85.85,86.0,59700.0
2012-05-18 11:30:00,85.93,86.0,84.28,85.02,80100.0,85.93,86.0,84.28,85.02,80100.0
2012-05-18 12:00:00,85.01,86.19,84.97,86.1,48000.0,85.01,86.19,84.97,86.1,48000.0
2012-05-18 12:30:00,86.13,86.37,85.84,85.91,35200.0,86.13,86.37,85.84,85.91,35200.0
2012-05-18 13:00:00,85.88,85.88,85.3,85.67,32300.0,85.88,85.88,85.3,85.67,32300.0
2012-05-18 13:30:00,85.66,85.75,85.0,85.17,33400.0,85.66,85.75,85.0,85.17,33400.0
2012-05-18 14:00:00,85.08,85.6,84.82,85.21,46000.0,85.08,85.6,84.82,85.21,46000.0
2012-05-18 14:30:00,85.14,85.21,84.56,84.98,51000.0,85.14,85.21,84.56,84.98,51000.0
2012-05-18 15:00:00,84.99,85.47,84.59,84.76,89800.0,84.99,85.47,84.59,84.76,89800.0
2012-05-18 15:30:00,84.77,85.41,84.66,85.31,248700.0,84.77,85.41,84.66,85.31,248700.0
2012-05-21 09:30:00,85.14,85.69,83.52,84.23,106400.0,85.14,85.69,83.52,84.23,106400.0
2012-05-21 10:00:00,84.26,86.09,84.08,86.02,118700.0,84.26,86.09,84.08,86.02,118700.0
2012-05-21 10:30:00,85.97,86.16,85.63,86.14,83400.0,85.97,86.16,85.63,86.14,83400.0
2012-05-21 11:00:00,86.17,86.21,85.4,86.21,55100.0,86.17,86.21,85.4,86.21,55100.0
2012-05-21 11:30:00,86.21,86.45,85.75,86.0,71200.0,86.21,86.45,85.75,86.0,71200.0
2012-05-21 12:00:00,86.01,86.99,85.91,86.94,87600.0,86.01,86.99,85.91,86.94,87600.0
2012-05-21 12:30:00,86.95,86.95,85.95,86.08,54000.0,86.95,86.95,85.95,86.08,54000.0
2012-05-21 13:00:00,86.11,86.74,86.03,86.74,57500.0,86.11,86.74,86.03,86.74,57500.0
2012-05-21 13:30:00,86.73,87.25,86.65,86.82,85200.0,86.73,87.25,86.65,86.82,85200.0
2012-05-21 14:00:00,86.89,87.0,86.6,86.89,34900.0,86.89,87.0,86.6,86.89,34900.0
2012-05-21 14:30:00,86.84,87.41,86.68,87.08,45100.0,86.84,87.41,86.68,87.08,45100.0
2012-05-21 15:00:00,87.11,87.68,87.09,87.63,60300.0,87.11,87.68,87.09,87.63,60300.0
2012-05-21 15:30:00,87.61,87.95,87.38,87.84,186300.0,87.61,87.95,87.38,87.84,186300.0
2012-05-22 09:30:00,87.93,89.61,87.55,89.02,92800.0,87.93,89.61,87.55,89.02,92800.0
2012-05-22 10:00:00,89.05,90.14,88.97,89.32,91800.0,89.05,90.14,88.97,89.32,91800.0
2012-05-22 10:30:00,89.41,89.96,89.17,89.76,61000.0,89.41,89.96,89.17,89.76,61000.0
2012-05-22 11:00:00,89.8,90.06,89.43,89.84,56900.0,89.8,90.06,89.43,89.84,56900.0
2012-05-22 11:30:00,89.91,90.27,89.87,90.0,60900.0,89.91,90.27,89.87,90.0,60900.0
2012-05-22 12:00:00,90.04,90.04,89.31,89.95,50500.0,90.04,90.04,89.31,89.95,50500.0
2012-05-22 12:30:00,90.0,90.42,89.98,90.38,44800.0,90.0,90.42,89.98,90.38,44800.0
2012-05-22 13:00:00,90.3,90.72,89.99,89.99,27100.0,90.3,90.72,89.99,89.99,27100.0
2012-05-22 13:30:00,89.99,90.61,89.89,90.27,20300.0,89.99,90.61,89.89,90.27,20300.0
2012-05-22 14:00:00,90.29,90.5,89.99,90.45,46400.0,90.29,90.5,89.99,90.45,46400.0
2012-05-22 14:30:00,90.41,90.62,89.96,90.25,35200.0,90.41,90.62,89.96,90.25,35200.0
2012-05-22 15:00:00,90.27,90.45,89.86,89.91,67400.0,90.27,90.45,89.86,89.91,67400.0
2012-05-22 15:30:00,89.96,90.51,89.67,90.51,214300.0,89.96,90.51,89.67,90.51,214300.0
2012-05-23 09:30:00,90.12,91.5,89.73,91.34,183900.0,90.12,91.5,89.73,91.34,183900.0
2012-05-23 10:00:00,91.35,91.68,90.33,90.36,78800.0,91.35,91.68,90.33,90.36,78800.0
2012-05-23 10:30:00,90.36,90.58,89.56,89.73,80200.0,90.36,90.58,89.56,89.73,80200.0
2012-05-23 11:00:00,89.71,90.57,89.58,90.31,63700.0,89.71,90.57,89.58,90.31,63700.0
2012-05-23 11:30:00,90.35,90.43,89.68,89.73,66900.0,90.35,90.43,89.68,89.73,66900.0
2012-05-23 12:00:00,89.78,89.99,89.01,89.01,64100.0,89.78,89.99,89.01,89.01,64100.0
2012-05-23 12:30:00,89.05,89.84,89.05,89.5,38900.0,89.05,89.84,89.05,89.5,38900.0
2012-05-23 13:00:00,89.49,90.08,89.47,89.88,192700.0,89.49,90.08,89.47,89.88,192700.0
2012-05-23 13:30:00,89.87,90.34,89.83,90.03,118600.0,89.87,90.34,89.83,90.03,118600.0
2012-05-23 14:00:00,90.09,90.35,89.89,89.92,49300.0,90.09,90.35,89.89,89.92,49300.0
2012-05-23 14:30:00,89.91,90.64,89.84,90.58,83000.0,89.91,90.64,89.84,90.58,83000.0
2012-05-23 15:00:00,90.61,91.0,90.31,90.82,95100.0,90.61,91.0,90.31,90.82,95100.0
2012-05-23 15:30:00,90.84,91.61,90.78,91.18,194700.0,90.84,91.61,90.78,91.18,194700.0
2012-05-24 09:30:00,91.93,92.09,90.91,90.99,93800.0,91.93,92.09,90.91,90.99,93800.0
2012-05-24 10:00:00,90.99,91.46,90.8,91.1,73000.0,90.99,91.46,90.8,91.1,73000.0
2012-05-24 10:30:00,91.08,91.79,91.08,91.32,45400.0,91.08,91.79,91.08,91.32,45400.0
2012-05-24 11:00:00,91.31,91.45,91.07,91.19,32100.0,91.31,91.45,91.07,91.19,32100.0
2012-05-24 11:30:00,91.16,91.23,90.5,90.87,46800.0,91.16,91.23,90.5,90.87,46800.0
2012-05-24 12:00:00,90.89,90.89,90.43,90.83,43400.0,90.89,90.89,90.43,90.83,43400.0
2012-05-24 12:30:00,90.81,91.45,90.69,91.09,54400.0,90.81,91.45,90.69,91.09,54400.0
2012-05-24 13:00:00,91.1,91.4,90.55,90.56,38100.0,91.1,91.4,90.55,90.56,38100.0
2012-05-24 13:30:00,90.57,90.66,90.03,90.12,73500.0,90.57,90.66,90.03,90.12,73500.0
2012-05-24 14:00:00,90.07,90.5,90.07,90.21,68600.0,90.07,90.5,90.07,90.21,68600.0
2012-05-24 14:30:00,90.25,90.53,90.06,90.29,52500.0,90.25,90.53,90.06,90.29,52500.0
2012-05-24 15:00:00,90.3,90.8,90.24,90.8,88300.0,90.3,90.8,90.24,90.8,88300.0
2012-05-24 15:30:00,90.79,90.96,90.62,90.87,147100.0,90.79,90.96,90.62,90.87,147100.0
2012-05-25 09:30:00,91.33,91.88,90.93,91.07,33700.0,91.33,91.88,90.93,91.07,33700.0
2012-05-25 10:00:00,91.11,91.17,89.92,90.99,59000.0,91.11,91.17,89.92,90.99,59000.0
2012-05-25 10:30:00,90.99,91.27,90.87,90.92,43300.0,90.99,91.27,90.87,90.92,43300.0
2012-05-25 11:00:00,90.91,91.14,90.86,90.93,35800.0,90.91,91.14,90.86,90.93,35800.0
2012-05-25 11:30:00,90.91,90.93,90.67,90.71,35300.0,90.91,90.93,90.67,90.71,35300.0
2012-05-25 12:00:00,90.69,90.81,90.68,90.74,34700.0,90.69,90.81,90.68,90.74,34700.0
2012-05-25 12:30:00,90.71,90.8,90.67,90.74,37100.0,90.71,90.8,90.67,90.74,37100.0
2012-05-25 13:00:00,90.73,91.21,90.7,91.16,50700.0,90.73,91.21,90.7,91.16,50700.0
2012-05-25 13:30:00,91.22,91.23,90.92,90.99,20500.0,91.22,91.23,90.92,90.99,20500.0
2012-05-25 14:00:00,90.96,91.06,90.75,90.99,29500.0,90.96,91.06,90.75,90.99,29500.0
2012-05-25 14:30:00,90.96,91.05,90.83,90.93,33400.0,90.96,91.05,90.83,90.93,33400.0
2012-05-25 15:00:00,90.94,91.11,90.69,90.74,57900.0,90.94,91.11,90.69,90.74,57900.0
2012-05-25 15:30:00,90.71,91.0,90.63,90.89,83000.0,90.71,91.0,90.63,90.89,83000.0
2012-05-29 09:30:00,91.72,91.95,90.84,90.92,58500.0,91.72,91.95,90.84,90.92,58500.0
2012-05-29 10:00:00,90.93,91.43,90.56,91.36,77600.0,90.93,91.43,90.56,91.36,77600.0
2012-05-29 10:30:00,91.36,91.81,90.9,90.95,101200.0,91.36,91.81,90.9,90.95,101200.0
2012-05-29 11:00:00,90.93,91.29,90.66,91.26,49900.0,90.93,91.29,90.66,91.26,49900.0
2012-05-29 11:30:00,91.24,91.26,90.29,90.44,47200.0,91.24,91.26,90.29,90.44,47200.0
2012-05-29 12:00:00,90.38,90.5,89.93,90.32,58400.0,90.38,90.5,89.93,90.32,58400.0
2012-05-29 12:30:00,90.31,90.5,90.22,90.28,40800.0,90.31,90.5,90.22,90.28,40800.0
2012-05-29 13:00:00,90.26,90.38,90.07,90.17,34900.0,90.26,90.38,90.07,90.17,34900.0
2012-05-29 13:30:00,90.18,90.2,89.7,90.01,94300.0,90.18,90.2,89.7,90.01,94300.0
2012-05-29 14:00:00,90.0,90.06,89.7,89.88,126600.0,90.0,90.06,89.7,89.88,126600.0
2012-05-29 14:30:00,89.9,89.9,89.5,89.54,89500.0,89.9,89.9,89.5,89.54,89500.0
2012-05-29 15:00:00,89.53,89.78,89.45,89.76,99800.0,89.53,89.78,89.45,89.76,99800.0
2012-05-29 15:30:00,89.75,91.25,89.64,91.25,387000.0,89.75,91.25,89.64,91.25,387000.0
2012-05-30 09:30:00,91.15,91.15,88.6,89.0,100500.0,91.15,91.15,88.6,89.0,100500.0
2012-05-30 10:00:00,89.0,89.2,88.43,89.2,81400.0,89.0,89.2,88.43,89.2,81400.0
2012-05-30 10:30:00,89.15,89.19,88.54,88.7,39100.0,89.15,89.19,88.54,88.7,39100.0
2012-05-30 11:00:00,88.69,89.77,88.65,89.77,97000.0,88.69,89.77,88.65,89.77,97000.0
2012-05-30 11:30:00,89.83,90.31,89.73,89.86,82000.0,89.83,90.31,89.73,89.86,82000.0
2012-05-30 12:00:00,89.84,89.85,89.06,89.23,30000.0,89.84,89.85,89.06,89.23,30000.0
2012-05-30 12:30:00,89.31,89.84,89.3,89.7,38600.0,89.31,89.84,89.3,89.7,38600.0
2012-05-30 13:00:00,89.73,89.73,89.3,89.55,34100.0,89.73,89.73,89.3,89.55,34100.0
2012-05-30 13:30:00,89.52,89.79,89.45,89.56,32200.0,89.52,89.79,89.45,89.56,32200.0
2012-05-30 14:00:00,89.61,89.9,89.39,89.63,37800.0,89.61,89.9,89.39,89.63,37800.0
2012-05-30 14:30:00,89.66,89.86,89.62,89.72,36600.0,89.66,89.86,89.62,89.72,36600.0
2012-05-30 15:00:00,89.76,89.8,89.16,89.65,58200.0,89.76,89.8,89.16,89.65,58200.0
2012-05-30 15:30:00,89.68,89.75,89.17,89.6,135700.0,89.68,89.75,89.17,89.6,135700.0
2012-05-31 09:30:00,90.13,90.13,87.37,87.85,100100.0,90.13,90.13,87.37,87.85,100100.0
2012-05-31 10:00:00,87.89,88.33,87.06,87.62,107700.0,87.89,88.33,87.06,87.62,107700.0
2012-05-31 10:30:00,87.61,87.86,87.2,87.44,73700.0,87.61,87.86,87.2,87.44,73700.0
2012-05-31 11:00:00,87.36,87.41,86.89,87.33,64800.0,87.36,87.41,86.89,87.33,64800.0
2012-05-31 11:30:00,87.31,87.86,87.14,87.22,49300.0,87.31,87.86,87.14,87.22,49300.0
2012-05-31 12:00:00,87.19,88.27,87.19,88.17,47900.0,87.19,88.27,87.19,88.17,47900.0
2012-05-31 12:30:00,88.12,88.29,87.73,87.85,52900.0,88.12,88.29,87.73,87.85,52900.0
2012-05-31 13:00:00,87.85,88.35,87.78,88.07,53500.0,87.85,88.35,87.78,88.07,53500.0
2012-05-31 13:30:00,88.04,88.09,87.04,87.27,59900.0,88.04,88.09,87.04,87.27,59900.0
2012-05-31 14:00:00,87.32,88.18,87.22,88.03,58700.0,87.32,88.18,87.22,88.03,58700.0
2012-05-31 14:30:00,88.02,88.39,87.89,88.12,54600.0,88.02,88.39,87.89,88.12,54600.0
2012-05-31 15:00:00,88.1,89.08,88.06,89.03,59200.0,88.1,89.08,88.06,89.03,59200.0
2012-05-31 15:30:00,88.99,89.48,88.61,89.45,389600.0,88.99,89.48,88.61,89.45,389600.0
2012-06-01 09:30:00,88.49,88.56,87.11,87.53,140900.0,88.49,88.56,87.11,87.53,140900.0
2012-06-01 10:00:00,87.62,87.8,86.77,86.87,84600.0,87.62,87.8,86.77,86.87,84600.0
2012-06-01 10:30:00,86.87,87.01,86.59,86.7,55200.0,86.87,87.01,86.59,86.7,55200.0
2012-06-01 11:00:00,86.69,86.92,86.36,86.79,72500.0,86.69,86.92,86.36,86.79,72500.0
2012-06-01 11:30:00,86.71,86.83,86.11,86.16,111800.0,86.71,86.83,86.11,86.16,111800.0
2012-06-01 12:00:00,86.13,86.51,85.63,86.31,66900.0,86.13,86.51,85.63,86.31,66900.0
2012-06-01 12:30:00,86.43,86.44,85.99,86.01,34600.0,86.43,86.44,85.99,86.01,34600.0
2012-06-01 13:00:00,86.01,86.13,85.7,85.87,45500.0,86.01,86.13,85.7,85.87,45500.0
2012-06-01 13:30:00,85.88,86.58,85.8,86.58,85300.0,85.88,86.58,85.8,86.58,85300.0
2012-06-01 14:00:00,86.54,86.54,85.75,86.27,62200.0,86.54,86.54,85.75,86.27,62200.0
2012-06-01 14:30:00,86.24,86.81,86.24,86.72,58500.0,86.24,86.81,86.24,86.72,58500.0
2012-06-01 15:00:00,86.79,86.86,86.29,86.48,46600.0,86.79,86.86,86.29,86.48,46600.0
2012-06-01 15:30:00,86.52,86.87,86.33,86.53,115600.0,86.52,86.87,86.33,86.53,115600.0
2012-06-04 09:30:00,86.44,86.57,84.31,84.69,121900.0,86.44,86.57,84.31,84.69,121900.0
2012-06-04 10:00:00,84.75,86.37,84.2,85.94,141400.0,84.75,86.37,84.2,85.94,141400.0
2012-06-04 10:30:00,86.0,86.09,85.5,85.92,31100.0,86.0,86.09,85.5,85.92,31100.0
2012-06-04 11:00:00,85.84,85.96,85.22,85.29,30400.0,85.84,85.96,85.22,85.29,30400.0
2012-06-04 11:30:00,85.27,85.6,85.26,85.46,30800.0,85.27,85.6,85.26,85.46,30800.0
2012-06-04 12:00:00,85.46,85.68,85.15,85.4,52500.0,85.46,85.68,85.15,85.4,52500.0
2012-06-04 12:30:00,85.35,85.63,85.12,85.33,28400.0,85.35,85.63,85.12,85.33,28400.0
2012-06-04 13:00:00,85.33,85.79,85.33,85.48,27600.0,85.33,85.79,85.33,85.48,27600.0
2012-06-04 13:30:00,85.51,85.78,85.23,85.39,29400.0,85.51,85.78,85.23,85.39,29400.0
2012-06-04 14:00:00,85.45,85.99,85.28,85.98,38700.0,85.45,85.99,85.28,85.98,38700.0
2012-06-04 14:30:00,85.95,86.65,85.66,86.24,82200.0,85.95,86.65,85.66,86.24,82200.0
2012-06-04 15:00:00,86.18,86.47,85.78,86.17,44800.0,86.18,86.47,85.78,86.17,44800.0
2012-06-04 15:30:00,86.09,86.45,85.71,86.3,97400.0,86.09,86.45,85.71,86.3,97400.0
2012-06-05 09:30:00,86.48,87.46,85.97,86.21,52400.0,86.48,87.46,85.97,86.21,52400.0
2012-06-05 10:00:00,86.2,86.76,86.2,86.35,81900.0,86.2,86.76,86.2,86.35,81900.0
2012-06-05 10:30:00,86.42,86.44,85.01,85.09,61600.0,86.42,86.44,85.01,85.09,61600.0
2012-06-05 11:00:00,85.14,86.09,85.13,86.05,103100.0,85.14,86.09,85.13,86.05,103100.0
2012-06-05 11:30:00,86.0,86.14,85.35,85.7,74900.0,86.0,86.14,85.35,85.7,74900.0
2012-06-05 12:00:00,85.7,86.25,85.7,85.89,41700.0,85.7,86.25,85.7,85.89,41700.0
2012-06-05 12:30:00,85.93,86.16,85.74,86.04,55000.0,85.93,86.16,85.74,86.04,55000.0
2012-06-05 13:00:00,85.98,86.26,85.87,86.26,127500.0,85.98,86.26,85.87,86.26,127500.0
2012-06-05 13:30:00,86.28,87.12,86.28,86.98,53500.0,86.28,87.12,86.28,86.98,53500.0
2012-06-05 14:00:00,87.03,87.12,86.79,86.91,54000.0,87.03,87.12,86.79,86.91,54000.0
2012-06-05 14:30:00,86.95,87.01,86.53,86.9,60800.0,86.95,87.01,86.53,86.9,60800.0
2012-06-05 15:00:00,86.95,87.34,86.84,87.04,90800.0,86.95,87.34,86.84,87.04,90800.0
2012-06-05 15:30:00,87.06,87.49,86.92,87.38,162800.0,87.06,87.49,86.92,87.38,162800.0
2012-06-06 09:30:00,91.6,94.65,90.84,94.28,769000.0,91.6,94.65,90.84,94.28,769000.0
2012-06-06 10:00:00,94.31,94.9,93.6,94.04,380700.0,94.31,94.9,93.6,94.04,380700.0
2012-06-06 10:30:00,94.04,96.62,93.86,96.56,361900.0,94.04,96.62,93.86,96.56,361900.0
2012-06-06 11:00:00,96.56,97.17,96.24,96.47,249400.0,96.56,97.17,96.24,96.47,249400.0
2012-06-06 11:30:00,96.47,97.89,96.05,97.61,240000.0,96.47,97.89,96.05,97.61,240000.0
2012-06-06 12:00:00,97.61,97.64,95.79,96.03,160700.0,97.61,97.64,95.79,96.03,160700.0
2012-06-06 12:30:00,96.07,96.55,95.86,95.96,97800.0,96.07,96.55,95.86,95.96,97800.0
2012-06-06 13:00:00,96.1,96.18,95.52,96.13,119200.0,96.1,96.18,95.52,96.13,119200.0
2012-06-06 13:30:00,96.13,96.13,95.17,95.31,101600.0,96.13,96.13,95.17,95.31,101600.0
2012-06-06 14:00:00,95.28,95.4,94.24,94.25,194000.0,95.28,95.4,94.24,94.25,194000.0
2012-06-06 14:30:00,94.24,95.45,94.11,94.54,234400.0,94.24,95.45,94.11,94.54,234400.0
2012-06-06 15:00:00,94.54,95.0,94.17,94.33,160100.0,94.54,95.0,94.17,94.33,160100.0
2012-06-06 15:30:00,94.35,94.82,94.25,94.82,339800.0,94.35,94.82,94.25,94.82,339800.0
2012-06-07 09:30:00,96.07,97.0,95.25,95.46,179700.0,96.07,97.0,95.25,95.46,179700.0
2012-06-07 10:00:00,95.5,95.54,94.11,94.42,144100.0,95.5,95.54,94.11,94.42,144100.0
2012-06-07 10:30:00,94.39,94.67,93.78,94.36,84600.0,94.39,94.67,93.78,94.36,84600.0
2012-06-07 11:00:00,94.38,94.75,94.0,94.1,113100.0,94.38,94.75,94.0,94.1,113100.0
2012-06-07 11:30:00,94.11,94.75,93.96,94.26,78700.0,94.11,94.75,93.96,94.26,78700.0
2012-06-07 12:00:00,94.26,94.41,93.76,94.19,71300.0,94.26,94.41,93.76,94.19,71300.0
2012-06-07 12:30:00,94.11,94.75,93.97,94.56,77100.0,94.11,94.75,93.97,94.56,77100.0
2012-06-07 13:00:00,94.57,94.83,94.5,94.71,45800.0,94.57,94.83,94.5,94.71,45800.0
2012-06-07 13:30:00,94.72,94.73,93.87,94.07,61200.0,94.72,94.73,93.87,94.07,61200.0
2012-06-07 14:00:00,94.04,94.38,93.9,94.36,29500.0,94.04,94.38,93.9,94.36,29500.0
2012-06-07 14:30:00,94.35,94.56,94.29,94.54,56600.0,94.35,94.56,94.29,94.54,56600.0
2012-06-07 15:00:00,94.55,94.55,93.93,94.01,75500.0,94.55,94.55,93.93,94.01,75500.0
2012-06-07 15:30:00,93.99,94.02,92.88,93.33,157300.0,93.99,94.02,92.88,93.33,157300.0
2012-06-08 09:30:00,92.97,93.92,92.23,93.7,135600.0,92.97,93.92,92.23,93.7,135600.0
2012-06-08 10:00:00,93.61,93.73,92.81,93.17,77400.0,93.61,93.73,92.81,93.17,77400.0
2012-06-08 10:30:00,93.13,94.27,93.04,94.16,90000.0,93.13,94.27,93.04,94.16,90000.0
2012-06-08 11:00:00,94.3,94.33,93.0,93.25,90800.0,94.3,94.33,93.0,93.25,90800.0
2012-06-08 11:30:00,93.26,93.5,93.09,93.25,39200.0,93.26,93.5,93.09,93.25,39200.0
2012-06-08 12:00:00,93.26,93.58,93.05,93.19,44100.0,93.26,93.58,93.05,93.19,44100.0
2012-06-08 12:30:00,93.15,93.89,93.1,93.89,50200.0,93.15,93.89,93.1,93.89,50200.0
2012-06-08 13:00:00,93.93,94.5,93.83,94.09,30400.0,93.93,94.5,93.83,94.09,30400.0
2012-06-08 13:30:00,94.16,94.36,93.96,94.11,40500.0,94.16,94.36,93.96,94.11,40500.0
2012-06-08 14:00:00,94.17,94.26,93.92,94.16,44300.0,94.17,94.26,93.92,94.16,44300.0
2012-06-08 14:30:00,94.16,94.28,94.02,94.07,40800.0,94.16,94.28,94.02,94.07,40800.0
2012-06-08 15:00:00,94.03,94.22,94.02,94.07,49700.0,94.03,94.22,94.02,94.07,49700.0
2012-06-08 15:30:00,94.07,94.41,93.87,93.98,132500.0,94.07,94.41,93.87,93.98,132500.0
2012-06-11 09:30:00,95.0,95.08,93.39,93.41,122500.0,95.0,95.08,93.39,93.41,122500.0
2012-06-11 10:00:00,93.4,93.74,92.81,92.9,132100.0,93.4,93.74,92.81,92.9,132100.0
2012-06-11 10:30:00,92.9,93.33,92.42,92.57,126700.0,92.9,93.33,92.42,92.57,126700.0
2012-06-11 11:00:00,92.57,93.6,92.44,93.25,80500.0,92.57,93.6,92.44,93.25,80500.0
2012-06-11 11:30:00,93.15,93.91,93.15,93.62,71400.0,93.15,93.91,93.15,93.62,71400.0
2012-06-11 12:00:00,93.57,93.61,93.2,93.44,54000.0,93.57,93.61,93.2,93.44,54000.0
2012-06-11 12:30:00,93.44,93.44,93.1,93.25,56500.0,93.44,93.44,93.1,93.25,56500.0
2012-06-11 13:00:00,93.22,93.57,93.1,93.36,32300.0,93.22,93.57,93.1,93.36,32300.0
2012-06-11 13:30:00,93.32,93.62,93.16,93.28,46700.0,93.32,93.62,93.16,93.28,46700.0
2012-06-11 14:00:00,93.24,93.27,92.79,93.23,67800.0,93.24,93.27,92.79,93.23,67800.0
2012-06-11 14:30:00,93.27,93.64,93.19,93.33,42500.0,93.27,93.64,93.19,93.33,42500.0
2012-06-11 15:00:00,93.39,93.39,92.42,92.53,69000.0,93.39,93.39,92.42,92.53,69000.0
2012-06-11 15:30:00,92.5,92.92,91.99,92.16,169600.0,92.5,92.92,91.99,92.16,169600.0
2012-06-12 09:30:00,92.44,93.46,92.26,92.75,51600.0,92.44,93.46,92.26,92.75,51600.0
2012-06-12 10:00:00,92.65,92.97,91.62,92.32,48900.0,92.65,92.97,91.62,92.32,48900.0
2012-06-12 10:30:00,92.23,92.41,91.81,92.11,32800.0,92.23,92.41,91.81,92.11,32800.0
2012-06-12 11:00:00,92.17,93.15,92.17,93.05,39900.0,92.17,93.15,92.17,93.05,39900.0
2012-06-12 11:30:00,92.97,93.77,92.82,93.1,91500.0,92.97,93.77,92.82,93.1,91500.0
2012-06-12 12:00:00,93.14,93.38,92.41,92.82,51800.0,93.14,93.38,92.41,92.82,51800.0
2012-06-12 12:30:00,92.77,92.85,92.43,92.52,42700.0,92.77,92.85,92.43,92.52,42700.0
2012-06-12 13:00:00,92.57,92.96,92.42,92.61,31400.0,92.57,92.96,92.42,92.61,31400.0
2012-06-12 13:30:00,92.63,93.12,92.63,92.89,34200.0,92.63,93.12,92.63,92.89,34200.0
2012-06-12 14:00:00,92.89,93.57,92.87,93.25,63200.0,92.89,93.57,92.87,93.25,63200.0
2012-06-12 14:30:00,93.3,93.95,93.29,93.58,43600.0,93.3,93.95,93.29,93.58,43600.0
2012-06-12 15:00:00,93.64,93.8,93.29,93.74,27700.0,93.64,93.8,93.29,93.74,27700.0
2012-06-12 15:30:00,93.74,94.54,93.57,94.22,171000.0,93.74,94.54,93.57,94.22,171000.0
2012-06-13 09:30:00,93.82,94.25,92.75,93.49,134900.0,93.82,94.25,92.75,93.49,134900.0
2012-06-13 10:00:00,93.36,93.75,92.7,93.02,76600.0,93.36,93.75,92.7,93.02,76600.0
2012-06-13 10:30:00,93.02,94.53,92.74,94.3,158200.0,93.02,94.53,92.74,94.3,158200.0
2012-06-13 11:00:00,94.33,94.47,93.56,93.56,49800.0,94.33,94.47,93.56,93.56,49800.0
2012-06-13 11:30:00,93.52,94.03,93.17,93.43,29400.0,93.52,94.03,93.17,93.43,29400.0
2012-06-13 12:00:00,93.38,93.5,92.9,93.34,54900.0,93.38,93.5,92.9,93.34,54900.0
2012-06-13 12:30:00,93.36,94.02,93.36,93.97,31300.0,93.36,94.02,93.36,93.97,31300.0
2012-06-13 13:00:00,94.0,94.15,93.74,94.03,52100.0,94.0,94.15,93.74,94.03,52100.0
2012-06-13 13:30:00,94.03,94.15,92.95,93.04,40200.0,94.03,94.15,92.95,93.04,40200.0
2012-06-13 14:00:00,93.04,93.32,92.71,92.76,49300.0,93.04,93.32,92.71,92.76,49300.0
2012-06-13 14:30:00,92.74,92.83,92.08,92.08,60200.0,92.74,92.83,92.08,92.08,60200.0
2012-06-13 15:00:00,92.08,92.27,91.31,91.52,95800.0,92.08,92.27,91.31,91.52,95800.0
2012-06-13 15:30:00,91.56,91.85,91.44,91.58,139700.0,91.56,91.85,91.44,91.58,139700.0
2012-06-14 09:30:00,92.14,93.74,91.64,93.68,90200.0,92.14,93.74,91.64,93.68,90200.0
2012-06-14 10:00:00,93.62,93.7,93.08,93.47,60300.0,93.62,93.7,93.08,93.47,60300.0
2012-06-14 10:30:00,93.46,93.5,92.59,92.98,92200.0,93.46,93.5,92.59,92.98,92200.0
2012-06-14 11:00:00,93.0,93.5,92.73,93.33,104800.0,93.0,93.5,92.73,93.33,104800.0
2012-06-14 11:30:00,93.37,93.54,93.08,93.17,58000.0,93.37,93.54,93.08,93.17,58000.0
2012-06-14 12:00:00,93.15,93.5,93.15,93.41,22300.0,93.15,93.5,93.15,93.41,22300.0
2012-06-14 12:30:00,93.43,93.47,93.04,93.04,56100.0,93.43,93.47,93.04,93.04,56100.0
2012-06-14 13:00:00,93.05,93.11,92.19,92.25,75200.0,93.05,93.11,92.19,92.25,75200.0
2012-06-14 13:30:00,92.28,92.43,92.11,92.37,95500.0,92.28,92.43,92.11,92.37,95500.0
2012-06-14 14:00:00,92.38,92.57,92.21,92.34,57300.0,92.38,92.57,92.21,92.34,57300.0
2012-06-14 14:30:00,92.35,92.59,91.77,91.84,64700.0,92.35,92.59,91.77,91.84,64700.0
2012-06-14 15:00:00,91.8,93.11,91.78,92.3,96100.0,91.8,93.11,91.78,92.3,96100.0
2012-06-14 15:30:00,92.29,93.35,92.21,92.97,124900.0,92.29,93.35,92.21,92.97,124900.0
2012-06-15 09:30:00,93.07,93.58,92.92,93.17,111900.0,93.07,93.58,92.92,93.17,111900.0
2012-06-15 10:00:00,93.17,93.64,92.95,93.55,95500.0,93.17,93.64,92.95,93.55,95500.0
2012-06-15 10:30:00,93.52,93.59,92.78,92.81,52900.0,93.52,93.59,92.78,92.81,52900.0
2012-06-15 11:00:00,92.79,93.2,92.66,92.92,23000.0,92.79,93.2,92.66,92.92,23000.0
2012-06-15 11:30:00,92.91,93.31,92.91,93.18,28000.0,92.91,93.31,92.91,93.18,28000.0
2012-06-15 12:00:00,93.18,93.49,93.18,93.43,32500.0,93.18,93.49,93.18,93.43,32500.0
2012-06-15 12:30:00,93.46,93.93,93.46,93.9,52700.0,93.46,93.93,93.46,93.9,52700.0
2012-06-15 13:00:00,93.9,94.1,93.82,93.98,48400.0,93.9,94.1,93.82,93.98,48400.0
2012-06-15 13:30:00,93.93,94.31,93.78,94.2,44300.0,93.93,94.31,93.78,94.2,44300.0
2012-06-15 14:00:00,94.22,94.76,94.21,94.72,75900.0,94.22,94.76,94.21,94.72,75900.0
2012-06-15 14:30:00,94.75,95.12,94.6,94.95,110400.0,94.75,95.12,94.6,94.95,110400.0
2012-06-15 15:00:00,94.95,95.41,94.83,95.27,149500.0,94.95,95.41,94.83,95.27,149500.0
2012-06-15 15:30:00,95.27,96.0,95.2,95.84,276700.0,95.27,96.0,95.2,95.84,276700.0
2012-06-18 09:30:00,95.7,95.95,94.87,95.75,138200.0,95.7,95.95,94.87,95.75,138200.0
2012-06-18 10:00:00,95.74,96.96,95.63,96.45,225800.0,95.74,96.96,95.63,96.45,225800.0
2012-06-18 10:30:00,96.54,96.86,96.07,96.07,76200.0,96.54,96.86,96.07,96.07,76200.0
2012-06-18 11:00:00,96.04,96.31,95.7,95.82,56300.0,96.04,96.31,95.7,95.82,56300.0
2012-06-18 11:30:00,95.89,96.06,95.39,95.85,72100.0,95.89,96.06,95.39,95.85,72100.0
2012-06-18 12:00:00,95.83,96.35,95.6,96.14,68200.0,95.83,96.35,95.6,96.14,68200.0
2012-06-18 12:30:00,96.14,96.91,96.01,96.49,53600.0,96.14,96.91,96.01,96.49,53600.0
2012-06-18 13:00:00,96.51,96.98,96.4,96.94,38200.0,96.51,96.98,96.4,96.94,38200.0
2012-06-18 13:30:00,96.89,97.43,96.61,97.41,89000.0,96.89,97.43,96.61,97.41,89000.0
2012-06-18 14:00:00,97.41,97.88,97.07,97.36,79100.0,97.41,97.88,97.07,97.36,79100.0
2012-06-18 14:30:00,97.36,97.81,97.24,97.54,65200.0,97.36,97.81,97.24,97.54,65200.0
2012-06-18 15:00:00,97.52,97.85,97.08,97.22,104600.0,97.52,97.85,97.08,97.22,104600.0
2012-06-18 15:30:00,97.22,97.26,96.86,96.99,248800.0,97.22,97.26,96.86,96.99,248800.0
2012-06-19 09:30:00,97.24,97.7,97.05,97.64,146600.0,97.24,97.7,97.05,97.64,146600.0
2012-06-19 10:00:00,97.6,97.65,96.9,97.61,101300.0,97.6,97.65,96.9,97.61,101300.0
2012-06-19 10:30:00,97.61,97.65,97.47,97.62,87200.0,97.61,97.65,97.47,97.62,87200.0
2012-06-19 11:00:00,97.61,97.64,97.08,97.2,75500.0,97.61,97.64,97.08,97.2,75500.0
2012-06-19 11:30:00,97.27,97.65,97.24,97.62,37800.0,97.27,97.65,97.24,97.62,37800.0
2012-06-19 12:00:00,97.64,97.65,97.42,97.42,33300.0,97.64,97.65,97.42,97.42,33300.0
2012-06-19 12:30:00,97.42,97.43,97.0,97.35,30700.0,97.42,97.43,97.0,97.35,30700.0
2012-06-19 13:00:00,97.36,97.36,96.42,96.42,84500.0,97.36,97.36,96.42,96.42,84500.0
2012-06-19 13:30:00,96.44,96.82,96.32,96.69,63300.0,96.44,96.82,96.32,96.69,63300.0
2012-06-19 14:00:00,96.72,96.87,96.54,96.7,51800.0,96.72,96.87,96.54,96.7,51800.0
2012-06-19 14:30:00,96.7,96.76,96.15,96.5,68400.0,96.7,96.76,96.15,96.5,68400.0
2012-06-19 15:00:00,96.5,97.09,96.35,97.0,64400.0,96.5,97.09,96.35,97.0,64400.0
2012-06-19 15:30:00,96.97,97.16,96.64,96.79,99000.0,96.97,97.16,96.64,96.79,99000.0
2012-06-20 09:30:00,95.87,97.36,95.73,97.3,82000.0,95.87,97.36,95.73,97.3,82000.0
2012-06-20 10:00:00,97.3,97.63,96.84,97.01,59400.0,97.3,97.63,96.84,97.01,59400.0
2012-06-20 10:30:00,96.94,97.15,96.7,96.89,58300.0,96.94,97.15,96.7,96.89,58300.0
2012-06-20 11:00:00,96.95,97.37,96.9,97.37,37000.0,96.95,97.37,96.9,97.37,37000.0
2012-06-20 11:30:00,97.37,97.72,97.3,97.37,35400.0,97.37,97.72,97.3,97.37,35400.0
2012-06-20 12:00:00,97.42,97.45,96.75,96.91,89800.0,97.42,97.45,96.75,96.91,89800.0
2012-06-20 12:30:00,96.92,97.19,96.46,97.0,86200.0,96.92,97.19,96.46,97.0,86200.0
2012-06-20 13:00:00,97.0,97.47,96.99,97.31,39300.0,97.0,97.47,96.99,97.31,39300.0
2012-06-20 13:30:00,97.49,97.58,97.0,97.53,39600.0,97.49,97.58,97.0,97.53,39600.0
2012-06-20 14:00:00,97.49,98.42,97.29,97.64,193200.0,97.49,98.42,97.29,97.64,193200.0
2012-06-20 14:30:00,97.57,97.88,96.97,97.2,67200.0,97.57,97.88,96.97,97.2,67200.0
2012-06-20 15:00:00,97.27,97.3,96.9,97.28,38600.0,97.27,97.3,96.9,97.28,38600.0
2012-06-20 15:30:00,97.21,97.81,97.07,97.7,115100.0,97.21,97.81,97.07,97.7,115100.0
2012-06-21 09:30:00,97.4,97.42,96.78,97.1,109600.0,97.4,97.42,96.78,97.1,109600.0
2012-06-21 10:00:00,97.01,97.11,96.1,96.22,139100.0,97.01,97.11,96.1,96.22,139100.0
2012-06-21 10:30:00,96.26,96.4,96.12,96.19,41800.0,96.26,96.4,96.12,96.19,41800.0
2012-06-21 11:00:00,96.19,96.28,95.76,96.03,76400.0,96.19,96.28,95.76,96.03,76400.0
2012-06-21 11:30:00,95.95,96.37,95.91,96.35,53500.0,95.95,96.37,95.91,96.35,53500.0
2012-06-21 12:00:00,96.37,96.4,94.85,94.94,90500.0,96.37,96.4,94.85,94.94,90500.0
2012-06-21 12:30:00,94.95,95.43,94.88,95.3,25700.0,94.95,95.43,94.88,95.3,25700.0
2012-06-21 13:00:00,95.29,95.44,95.1,95.11,19900.0,95.29,95.44,95.1,95.11,19900.0
2012-06-21 13:30:00,95.11,95.39,94.96,95.39,86600.0,95.11,95.39,94.96,95.39,86600.0
2012-06-21 14:00:00,95.33,95.52,94.51,94.61,93500.0,95.33,95.52,94.51,94.61,93500.0
2012-06-21 14:30:00,94.61,95.59,94.52,95.47,61200.0,94.61,95.59,94.52,95.47,61200.0
2012-06-21 15:00:00,95.52,95.54,95.05,95.32,68900.0,95.52,95.54,95.05,95.32,68900.0
2012-06-21 15:30:00,95.26,95.39,94.93,95.15,133700.0,95.26,95.39,94.93,95.15,133700.0
2012-06-22 09:30:00,95.41,95.69,94.0,94.7,81400.0,95.41,95.69,94.0,94.7,81400.0
2012-06-22 10:00:00,94.73,96.12,94.69,95.72,55000.0,94.73,96.12,94.69,95.72,55000.0
2012-06-22 10:30:00,95.54,95.7,95.18,95.37,36100.0,95.54,95.7,95.18,95.37,36100.0
2012-06-22 11:00:00,95.37,95.8,95.29,95.56,59100.0,95.37,95.8,95.29,95.56,59100.0
2012-06-22 11:30:00,95.62,95.93,95.06,95.23,44800.0,95.62,95.93,95.06,95.23,44800.0
2012-06-22 12:00:00,95.24,95.81,95.24,95.67,30000.0,95.24,95.81,95.24,95.67,30000.0
2012-06-22 12:30:00,95.59,95.74,95.43,95.66,20300.0,95.59,95.74,95.43,95.66,20300.0
2012-06-22 13:00:00,95.62,95.68,95.41,95.5,34500.0,95.62,95.68,95.41,95.5,34500.0
2012-06-22 13:30:00,95.48,96.07,95.47,96.06,40300.0,95.48,96.07,95.47,96.06,40300.0
2012-06-22 14:00:00,96.01,96.35,95.95,96.17,48900.0,96.01,96.35,95.95,96.17,48900.0
2012-06-22 14:30:00,96.17,96.19,95.69,96.08,53200.0,96.17,96.19,95.69,96.08,53200.0
2012-06-22 15:00:00,96.09,96.12,95.57,95.57,52500.0,96.09,96.12,95.57,95.57,52500.0
2012-06-22 15:30:00,95.59,95.74,95.37,95.61,138500.0,95.59,95.74,95.37,95.61,138500.0
2012-06-25 09:30:00,94.49,94.83,93.1,93.37,128200.0,94.49,94.83,93.1,93.37,128200.0
2012-06-25 10:00:00,93.35,94.04,93.28,93.28,42200.0,93.35,94.04,93.28,93.28,42200.0
2012-06-25 10:30:00,93.26,93.71,93.25,93.54,51100.0,93.26,93.71,93.25,93.54,51100.0
2012-06-25 11:00:00,93.54,94.04,93.51,93.67,32000.0,93.54,94.04,93.51,93.67,32000.0
2012-06-25 11:30:00,93.65,93.65,93.07,93.17,34100.0,93.65,93.65,93.07,93.17,34100.0
2012-06-25 12:00:00,93.1,93.87,93.06,93.65,24900.0,93.1,93.87,93.06,93.65,24900.0
2012-06-25 12:30:00,93.58,93.61,93.22,93.53,23800.0,93.58,93.61,93.22,93.53,23800.0
2012-06-25 13:00:00,93.49,93.68,93.39,93.62,16100.0,93.49,93.68,93.39,93.62,16100.0
2012-06-25 13:30:00,93.62,94.0,93.62,93.92,36800.0,93.62,94.0,93.62,93.92,36800.0
2012-06-25 14:00:00,93.95,94.16,93.76,94.03,32300.0,93.95,94.16,93.76,94.03,32300.0
2012-06-25 14:30:00,93.94,94.0,93.62,93.78,26600.0,93.94,94.0,93.62,93.78,26600.0
2012-06-25 15:00:00,93.76,94.19,93.61,93.98,37700.0,93.76,94.19,93.61,93.98,37700.0
2012-06-25 15:30:00,94.03,94.56,93.95,94.37,112800.0,94.03,94.56,93.95,94.37,112800.0
2012-06-26 09:30:00,94.45,96.13,93.32,93.35,162700.0,94.45,96.13,93.32,93.35,162700.0
2012-06-26 10:00:00,93.35,94.45,93.24,93.79,54300.0,93.35,94.45,93.24,93.79,54300.0
2012-06-26 10:30:00,93.74,94.15,93.58,93.72,33200.0,93.74,94.15,93.58,93.72,33200.0
2012-06-26 11:00:00,93.73,94.21,93.48,93.62,41300.0,93.73,94.21,93.48,93.62,41300.0
2012-06-26 11:30:00,93.63,94.06,93.6,93.82,43300.0,93.63,94.06,93.6,93.82,43300.0
2012-06-26 12:00:00,93.81,94.14,93.8,93.89,28100.0,93.81,94.14,93.8,93.89,28100.0
2012-06-26 12:30:00,93.92,94.01,93.8,93.83,32800.0,93.92,94.01,93.8,93.83,32800.0
2012-06-26 13:00:00,93.82,93.94,93.72,93.76,39500.0,93.82,93.94,93.72,93.76,39500.0
2012-06-26 13:30:00,93.76,94.08,93.57,93.82,30500.0,93.76,94.08,93.57,93.82,30500.0
2012-06-26 14:00:00,93.83,94.67,93.83,94.61,41300.0,93.83,94.67,93.83,94.61,41300.0
2012-06-26 14:30:00,94.64,94.64,94.17,94.28,69300.0,94.64,94.64,94.17,94.28,69300.0
2012-06-26 15:00:00,94.28,94.45,94.12,94.23,69400.0,94.28,94.45,94.12,94.23,69400.0
2012-06-26 15:30:00,94.22,94.42,94.1,94.21,81400.0,94.22,94.42,94.1,94.21,81400.0
2012-06-27 09:30:00,94.54,94.54,93.38,93.76,56500.0,94.54,94.54,93.38,93.76,56500.0
2012-06-27 10:00:00,93.76,94.44,93.59,94.17,75900.0,93.76,94.44,93.59,94.17,75900.0
2012-06-27 10:30:00,94.25,94.25,93.92,94.17,40500.0,94.25,94.25,93.92,94.17,40500.0
2012-06-27 11:00:00,94.21,94.24,93.28,93.35,39700.0,94.21,94.24,93.28,93.35,39700.0
2012-06-27 11:30:00,93.36,93.85,93.33,93.83,17600.0,93.36,93.85,93.33,93.83,17600.0
2012-06-27 12:00:00,93.83,93.99,93.69,93.88,29700.0,93.83,93.99,93.69,93.88,29700.0
2012-06-27 12:30:00,93.83,94.03,93.68,93.82,39900.0,93.83,94.03,93.68,93.82,39900.0
2012-06-27 13:00:00,93.81,94.03,93.5,93.54,26600.0,93.81,94.03,93.5,93.54,26600.0
2012-06-27 13:30:00,93.54,93.66,93.02,93.09,45000.0,93.54,93.66,93.02,93.09,45000.0
2012-06-27 14:00:00,93.08,93.12,92.23,92.41,63700.0,93.08,93.12,92.23,92.41,63700.0
2012-06-27 14:30:00,92.42,92.77,92.3,92.76,40500.0,92.42,92.77,92.3,92.76,40500.0
2012-06-27 15:00:00,92.76,93.32,92.76,93.27,39400.0,92.76,93.32,92.76,93.27,39400.0
2012-06-27 15:30:00,93.28,93.52,93.13,93.23,77700.0,93.28,93.52,93.13,93.23,77700.0
2012-06-28 09:30:00,92.4,92.84,90.58,91.83,113400.0,92.4,92.84,90.58,91.83,113400.0
2012-06-28 10:00:00,91.83,92.68,91.5,91.91,96300.0,91.83,92.68,91.5,91.91,96300.0
2012-06-28 10:30:00,91.91,92.23,90.97,91.36,75500.0,91.91,92.23,90.97,91.36,75500.0
2012-06-28 11:00:00,91.43,91.52,90.97,91.17,67800.0,91.43,91.52,90.97,91.17,67800.0
2012-06-28 11:30:00,91.22,91.51,91.08,91.08,46800.0,91.22,91.51,91.08,91.08,46800.0
2012-06-28 12:00:00,91.15,91.19,90.75,90.95,85000.0,91.15,91.19,90.75,90.95,85000.0
2012-06-28 12:30:00,90.92,91.0,90.85,90.97,30700.0,90.92,91.0,90.85,90.97,30700.0
2012-06-28 13:00:00,90.96,91.02,90.71,90.71,18900.0,90.96,91.02,90.71,90.71,18900.0
2012-06-28 13:30:00,90.7,90.76,89.73,89.99,75600.0,90.7,90.76,89.73,89.99,75600.0
2012-06-28 14:00:00,90.03,90.15,89.64,89.66,42200.0,90.03,90.15,89.64,89.66,42200.0
2012-06-28 14:30:00,89.62,89.68,89.1,89.24,97900.0,89.62,89.68,89.1,89.24,97900.0
2012-06-28 15:00:00,89.24,89.62,89.21,89.41,65000.0,89.24,89.62,89.21,89.41,65000.0
2012-06-28 15:30:00,89.43,90.33,89.41,90.3,246600.0,89.43,90.33,89.41,90.3,246600.0
2012-06-29 09:30:00,91.9,92.47,88.71,89.56,229900.0,91.9,92.47,88.71,89.56,229900.0
2012-06-29 10:00:00,89.61,91.66,89.58,91.53,125800.0,89.61,91.66,89.58,91.53,125800.0
2012-06-29 10:30:00,91.52,91.71,90.62,90.85,143800.0,91.52,91.71,90.62,90.85,143800.0
2012-06-29 11:00:00,90.9,91.15,90.84,91.0,109500.0,90.9,91.15,90.84,91.0,109500.0
2012-06-29 11:30:00,91.0,91.64,90.95,91.59,76400.0,91.0,91.64,90.95,91.59,76400.0
2012-06-29 12:00:00,91.61,92.45,91.61,92.38,38900.0,91.61,92.45,91.61,92.38,38900.0
2012-06-29 12:30:00,92.28,93.09,91.98,93.08,55200.0,92.28,93.09,91.98,93.08,55200.0
2012-06-29 13:00:00,93.06,93.99,93.06,93.53,64200.0,93.06,93.99,93.06,93.53,64200.0
2012-06-29 13:30:00,93.54,93.54,93.1,93.37,62700.0,93.54,93.54,93.1,93.37,62700.0
2012-06-29 14:00:00,93.32,93.59,93.28,93.37,55800.0,93.32,93.59,93.28,93.37,55800.0
2012-06-29 14:30:00,93.38,93.4,92.87,93.21,90400.0,93.38,93.4,92.87,93.21,90400.0
2012-06-29 15:00:00,93.21,93.39,92.9,93.01,55300.0,93.21,93.39,92.9,93.01,55300.0
2012-06-29 15:30:00,93.0,93.4,92.64,93.25,198600.0,93.0,93.4,92.64,93.25,198600.0
2012-07-02 09:30:00,93.08,93.44,91.7,91.83,178000.0,93.08,93.44,91.7,91.83,178000.0
2012-07-02 10:00:00,91.74,91.8,91.04,91.41,125800.0,91.74,91.8,91.04,91.41,125800.0
2012-07-02 10:30:00,91.4,91.5,91.26,91.44,48100.0,91.4,91.5,91.26,91.44,48100.0
2012-07-02 11:00:00,91.44,91.49,90.93,91.16,65100.0,91.44,91.49,90.93,91.16,65100.0
2012-07-02 11:30:00,91.22,91.3,90.75,90.79,142900.0,91.22,91.3,90.75,90.79,142900.0
2012-07-02 12:00:00,90.8,91.29,90.17,91.21,197600.0,90.8,91.29,90.17,91.21,197600.0
2012-07-02 12:30:00,91.22,91.64,90.92,91.34,86500.0,91.22,91.64,90.92,91.34,86500.0
2012-07-02 13:00:00,91.28,91.42,91.11,91.16,28200.0,91.28,91.42,91.11,91.16,28200.0
2012-07-02 13:30:00,91.2,91.42,91.1,91.35,23800.0,91.2,91.42,91.1,91.35,23800.0
2012-07-02 14:00:00,91.36,91.56,91.12,91.44,38200.0,91.36,91.56,91.12,91.44,38200.0
2012-07-02 14:30:00,91.46,91.78,91.39,91.42,26100.0,91.46,91.78,91.39,91.42,26100.0
2012-07-02 15:00:00,91.4,91.7,91.37,91.44,73400.0,91.4,91.7,91.37,91.44,73400.0
2012-07-02 15:30:00,91.52,92.23,91.45,92.07,140900.0,91.52,92.23,91.45,92.07,140900.0
2012-07-03 09:30:00,92.3,93.0,91.63,93.0,101900.0,92.3,93.0,91.63,93.0,101900.0
2012-07-03 10:00:00,92.97,93.89,92.92,93.84,71500.0,92.97,93.89,92.92,93.84,71500.0
2012-07-03 10:30:00,93.86,94.0,93.57,93.99,40600.0,93.86,94.0,93.57,93.99,40600.0
2012-07-03 11:00:00,93.98,94.89,93.93,94.8,70200.0,93.98,94.89,93.93,94.8,70200.0
2012-07-03 11:30:00,94.84,94.98,94.55,94.79,45600.0,94.84,94.98,94.55,94.79,45600.0
2012-07-03 12:00:00,94.8,94.8,93.59,93.76,51700.0,94.8,94.8,93.59,93.76,51700.0
2012-07-03 12:30:00,93.73,93.81,93.19,93.67,98900.0,93.73,93.81,93.19,93.67,98900.0
2012-07-05 09:30:00,93.56,94.75,93.13,93.81,109300.0,93.56,94.75,93.13,93.81,109300.0
2012-07-05 10:00:00,93.7,94.24,93.32,94.13,37700.0,93.7,94.24,93.32,94.13,37700.0
2012-07-05 10:30:00,94.1,94.68,93.9,94.47,48100.0,94.1,94.68,93.9,94.47,48100.0
2012-07-05 11:00:00,94.43,95.45,94.42,95.24,79000.0,94.43,95.45,94.42,95.24,79000.0
2012-07-05 11:30:00,95.2,95.39,94.54,94.7,50100.0,95.2,95.39,94.54,94.7,50100.0
2012-07-05 12:00:00,94.75,94.99,93.92,94.33,53800.0,94.75,94.99,93.92,94.33,53800.0
2012-07-05 12:30:00,94.33,94.38,94.06,94.24,19400.0,94.33,94.38,94.06,94.24,19400.0
2012-07-05 13:00:00,94.31,94.71,94.26,94.63,15000.0,94.31,94.71,94.26,94.63,15000.0
2012-07-05 13:30:00,94.64,95.03,94.4,94.81,16400.0,94.64,95.03,94.4,94.81,16400.0
2012-07-05 14:00:00,94.79,95.01,94.79,94.9,22000.0,94.79,95.01,94.79,94.9,22000.0
2012-07-05 14:30:00,94.91,94.92,94.58,94.85,30200.0,94.91,94.92,94.58,94.85,30200.0
2012-07-05 15:00:00,94.87,95.12,94.61,94.61,100300.0,94.87,95.12,94.61,94.61,100300.0
2012-07-05 15:30:00,94.61,94.78,94.27,94.36,85600.0,94.61,94.78,94.27,94.36,85600.0
2012-07-06 09:30:00,93.55,95.17,93.41,94.16,87600.0,93.55,95.17,93.41,94.16,87600.0
2012-07-06 10:00:00,94.15,94.45,94.08,94.21,63300.0,94.15,94.45,94.08,94.21,63300.0
2012-07-06 10:30:00,94.19,94.3,94.01,94.08,42300.0,94.19,94.3,94.01,94.08,42300.0
2012-07-06 11:00:00,94.05,94.05,93.41,93.49,22700.0,94.05,94.05,93.41,93.49,22700.0
2012-07-06 11:30:00,93.45,93.51,93.2,93.39,32500.0,93.45,93.51,93.2,93.39,32500.0
2012-07-06 12:00:00,93.35,93.37,92.94,92.99,19400.0,93.35,93.37,92.94,92.99,19400.0
2012-07-06 12:30:00,92.9,93.23,92.86,93.22,13800.0,92.9,93.23,92.86,93.22,13800.0
2012-07-06 13:00:00,93.27,93.56,93.21,93.52,17700.0,93.27,93.56,93.21,93.52,17700.0
2012-07-06 13:30:00,93.47,93.64,93.34,93.43,25300.0,93.47,93.64,93.34,93.43,25300.0
2012-07-06 14:00:00,93.41,93.41,93.14,93.3,13400.0,93.41,93.41,93.14,93.3,13400.0
2012-07-06 14:30:00,93.28,93.61,93.27,93.5,19600.0,93.28,93.61,93.27,93.5,19600.0
2012-07-06 15:00:00,93.46,93.75,93.43,93.65,28200.0,93.46,93.75,93.43,93.65,28200.0
2012-07-06 15:30:00,93.65,93.93,93.45,93.68,56600.0,93.65,93.93,93.45,93.68,56600.0
2012-07-09 09:30:00,93.54,94.09,92.75,92.78,43800.0,93.54,94.09,92.75,92.78,43800.0
2012-07-09 10:00:00,92.79,92.98,92.12,92.45,36300.0,92.79,92.98,92.12,92.45,36300.0
2012-07-09 10:30:00,92.42,93.45,92.24,93.45,40200.0,92.42,93.45,92.24,93.45,40200.0
2012-07-09 11:00:00,93.52,93.52,92.92,93.0,50500.0,93.52,93.52,92.92,93.0,50500.0
2012-07-09 11:30:00,92.95,92.99,92.52,92.52,20000.0,92.95,92.99,92.52,92.52,20000.0
2012-07-09 12:00:00,92.52,92.73,92.46,92.48,10900.0,92.52,92.73,92.46,92.48,10900.0
2012-07-09 12:30:00,92.53,92.56,92.23,92.48,8500.0,92.53,92.56,92.23,92.48,8500.0
2012-07-09 13:00:00,92.5,93.3,92.5,93.3,13000.0,92.5,93.3,92.5,93.3,13000.0
2012-07-09 13:30:00,93.38,93.38,93.02,93.12,20800.0,93.38,93.38,93.02,93.12,20800.0
2012-07-09 14:00:00,93.12,93.23,92.92,92.95,28000.0,93.12,93.23,92.92,92.95,28000.0
2012-07-09 14:30:00,92.95,93.07,92.78,92.94,12800.0,92.95,93.07,92.78,92.94,12800.0
2012-07-09 15:00:00,92.95,93.24,92.92,93.18,36000.0,92.95,93.24,92.92,93.18,36000.0
2012-07-09 15:30:00,93.19,93.61,93.13,93.39,115800.0,93.19,93.61,93.13,93.39,115800.0
2012-07-10 09:30:00,93.76,95.39,93.76,94.95,73600.0,93.76,95.39,93.76,94.95,73600.0
2012-07-10 10:00:00,94.82,95.02,94.52,94.55,71000.0,94.82,95.02,94.52,94.55,71000.0
2012-07-10 10:30:00,94.54,94.82,94.08,94.24,55600.0,94.54,94.82,94.08,94.24,55600.0
2012-07-10 11:00:00,94.21,94.24,93.47,94.07,23600.0,94.21,94.24,93.47,94.07,23600.0
2012-07-10 11:30:00,94.0,94.12,93.61,93.61,22000.0,94.0,94.12,93.61,93.61,22000.0
2012-07-10 12:00:00,93.65,93.91,93.43,93.46,7400.0,93.65,93.91,93.43,93.46,7400.0
2012-07-10 12:30:00,93.47,93.87,93.46,93.6,21800.0,93.47,93.87,93.46,93.6,21800.0
2012-07-10 13:00:00,93.49,93.76,93.47,93.67,25900.0,93.49,93.76,93.47,93.67,25900.0
2012-07-10 13:30:00,93.59,93.64,93.18,93.37,16300.0,93.59,93.64,93.18,93.37,16300.0
2012-07-10 14:00:00,93.31,93.47,92.64,92.99,28300.0,93.31,93.47,92.64,92.99,28300.0
2012-07-10 14:30:00,93.01,93.27,92.89,92.95,27300.0,93.01,93.27,92.89,92.95,27300.0
2012-07-10 15:00:00,92.96,93.11,92.69,92.78,41400.0,92.96,93.11,92.69,92.78,41400.0
2012-07-10 15:30:00,92.69,93.23,92.55,93.09,69500.0,92.69,93.23,92.55,93.09,69500.0
2012-07-11 09:30:00,93.1,93.45,92.0,92.0,46800.0,93.1,93.45,92.0,92.0,46800.0
2012-07-11 10:00:00,91.94,92.62,91.4,91.66,39900.0,91.94,92.62,91.4,91.66,39900.0
2012-07-11 10:30:00,91.7,91.73,90.55,90.69,63500.0,91.7,91.73,90.55,90.69,63500.0
2012-07-11 11:00:00,90.55,90.9,90.43,90.72,53800.0,90.55,90.9,90.43,90.72,53800.0
2012-07-11 11:30:00,90.7,90.99,90.59,90.72,7800.0,90.7,90.99,90.59,90.72,7800.0
2012-07-11 12:00:00,90.63,90.92,90.31,90.51,28100.0,90.63,90.92,90.31,90.51,28100.0
2012-07-11 12:30:00,90.53,91.07,90.51,91.0,25400.0,90.53,91.07,90.51,91.0,25400.0
2012-07-11 13:00:00,91.04,91.04,90.08,90.44,35500.0,91.04,91.04,90.08,90.44,35500.0
2012-07-11 13:30:00,90.29,90.77,90.08,90.77,14200.0,90.29,90.77,90.08,90.77,14200.0
2012-07-11 14:00:00,90.71,90.82,90.13,90.16,34500.0,90.71,90.82,90.13,90.16,34500.0
2012-07-11 14:30:00,90.16,90.33,89.68,90.0,58800.0,90.16,90.33,89.68,90.0,58800.0
2012-07-11 15:00:00,90.06,91.04,90.02,90.84,106500.0,90.06,91.04,90.02,90.84,106500.0
2012-07-11 15:30:00,90.81,91.25,90.61,91.08,67300.0,90.81,91.25,90.61,91.08,67300.0
2012-07-12 09:30:00,90.87,90.87,88.28,89.21,131500.0,90.87,90.87,88.28,89.21,131500.0
2012-07-12 10:00:00,89.3,89.32,88.45,88.53,69600.0,89.3,89.32,88.45,88.53,69600.0
2012-07-12 10:30:00,88.59,88.95,88.44,88.77,59800.0,88.59,88.95,88.44,88.77,59800.0
2012-07-12 11:00:00,88.7,89.84,88.64,89.72,54300.0,88.7,89.84,88.64,89.72,54300.0
2012-07-12 11:30:00,89.77,90.47,89.51,90.17,24900.0,89.77,90.47,89.51,90.17,24900.0
2012-07-12 12:00:00,90.12,90.35,89.86,89.99,51100.0,90.12,90.35,89.86,89.99,51100.0
2012-07-12 12:30:00,89.99,90.22,89.78,90.22,22200.0,89.99,90.22,89.78,90.22,22200.0
2012-07-12 13:00:00,90.25,90.98,90.11,90.53,33500.0,90.25,90.98,90.11,90.53,33500.0
2012-07-12 13:30:00,90.55,90.94,90.4,90.46,31000.0,90.55,90.94,90.4,90.46,31000.0
2012-07-12 14:00:00,90.48,90.89,90.32,90.74,29200.0,90.48,90.89,90.32,90.74,29200.0
2012-07-12 14:30:00,90.72,91.28,90.67,91.03,30700.0,90.72,91.28,90.67,91.03,30700.0
2012-07-12 15:00:00,91.0,91.78,90.86,91.74,43100.0,91.0,91.78,90.86,91.74,43100.0
2012-07-12 15:30:00,91.75,91.95,91.38,91.5,136800.0,91.75,91.95,91.38,91.5,136800.0
2012-07-13 09:30:00,91.67,92.25,91.37,91.74,24100.0,91.67,92.25,91.37,91.74,24100.0
2012-07-13 10:00:00,91.82,92.46,91.78,92.46,15600.0,91.82,92.46,91.78,92.46,15600.0
2012-07-13 10:30:00,92.44,92.8,92.3,92.69,12600.0,92.44,92.8,92.3,92.69,12600.0
2012-07-13 11:00:00,92.73,92.77,92.49,92.63,10000.0,92.73,92.77,92.49,92.63,10000.0
2012-07-13 11:30:00,92.81,92.97,92.72,92.79,17100.0,92.81,92.97,92.72,92.79,17100.0
2012-07-13 12:00:00,92.82,92.87,92.42,92.65,30100.0,92.82,92.87,92.42,92.65,30100.0
2012-07-13 12:30:00,92.65,92.71,92.59,92.63,10700.0,92.65,92.71,92.59,92.63,10700.0
2012-07-13 13:00:00,92.57,92.8,92.52,92.65,11300.0,92.57,92.8,92.52,92.65,11300.0
2012-07-13 13:30:00,92.53,92.64,92.33,92.53,12400.0,92.53,92.64,92.33,92.53,12400.0
2012-07-13 14:00:00,92.57,92.79,92.52,92.78,18200.0,92.57,92.79,92.52,92.78,18200.0
2012-07-13 14:30:00,92.79,92.82,92.64,92.64,8700.0,92.79,92.82,92.64,92.64,8700.0
2012-07-13 15:00:00,92.71,92.84,92.54,92.54,23900.0,92.71,92.84,92.54,92.54,23900.0
2012-07-13 15:30:00,92.53,92.82,92.36,92.66,62300.0,92.53,92.82,92.36,92.66,62300.0
2012-07-16 09:30:00,92.17,92.58,91.58,91.65,37600.0,92.17,92.58,91.58,91.65,37600.0
2012-07-16 10:00:00,91.65,92.39,91.37,92.3,35400.0,91.65,92.39,91.37,92.3,35400.0
2012-07-16 10:30:00,92.29,92.91,92.14,92.84,20700.0,92.29,92.91,92.14,92.84,20700.0
2012-07-16 11:00:00,92.9,93.91,92.78,93.73,54900.0,92.9,93.91,92.78,93.73,54900.0
2012-07-16 11:30:00,93.68,93.68,92.74,92.86,31500.0,93.68,93.68,92.74,92.86,31500.0
2012-07-16 12:00:00,92.84,92.93,92.32,92.32,14500.0,92.84,92.93,92.32,92.32,14500.0
2012-07-16 12:30:00,92.34,92.34,91.6,91.76,28500.0,92.34,92.34,91.6,91.76,28500.0
2012-07-16 13:00:00,91.74,91.76,91.5,91.57,36100.0,91.74,91.76,91.5,91.57,36100.0
2012-07-16 13:30:00,91.53,91.62,91.37,91.46,24000.0,91.53,91.62,91.37,91.46,24000.0
2012-07-16 14:00:00,91.47,91.66,91.29,91.44,37700.0,91.47,91.66,91.29,91.44,37700.0
2012-07-16 14:30:00,91.45,91.51,91.09,91.4,32700.0,91.45,91.51,91.09,91.4,32700.0
2012-07-16 15:00:00,91.4,91.44,91.23,91.35,29900.0,91.4,91.44,91.23,91.35,29900.0
2012-07-16 15:30:00,91.35,91.41,90.83,91.0,72900.0,91.35,91.41,90.83,91.0,72900.0
2012-07-17 09:30:00,91.62,91.66,90.21,90.39,52300.0,91.62,91.66,90.21,90.39,52300.0
2012-07-17 10:00:00,90.27,90.4,89.95,90.31,30900.0,90.27,90.4,89.95,90.31,30900.0
2012-07-17 10:30:00,90.32,90.53,89.67,90.15,14800.0,90.32,90.53,89.67,90.15,14800.0
2012-07-17 11:00:00,90.21,91.1,90.14,90.99,44500.0,90.21,91.1,90.14,90.99,44500.0
2012-07-17 11:30:00,91.02,91.48,91.02,91.34,41400.0,91.02,91.48,91.02,91.34,41400.0
2012-07-17 12:00:00,91.4,91.97,91.34,91.92,33000.0,91.4,91.97,91.34,91.92,33000.0
2012-07-17 12:30:00,91.86,92.03,91.35,91.4,14800.0,91.86,92.03,91.35,91.4,14800.0
2012-07-17 13:00:00,91.32,92.04,91.29,91.99,17800.0,91.32,92.04,91.29,91.99,17800.0
2012-07-17 13:30:00,92.07,92.12,91.7,91.7,11000.0,92.07,92.12,91.7,91.7,11000.0
2012-07-17 14:00:00,91.65,92.23,91.65,92.01,27200.0,91.65,92.23,91.65,92.01,27200.0
2012-07-17 14:30:00,92.03,92.19,92.0,92.1,11000.0,92.03,92.19,92.0,92.1,11000.0
2012-07-17 15:00:00,92.06,92.18,91.65,91.7,34400.0,92.06,92.18,91.65,91.7,34400.0
2012-07-17 15:30:00,91.73,91.78,91.14,91.34,78500.0,91.73,91.78,91.14,91.34,78500.0
2012-07-18 09:30:00,90.8,92.94,90.18,92.2,144800.0,90.8,92.94,90.18,92.2,144800.0
2012-07-18 10:00:00,92.21,92.39,91.77,91.81,35600.0,92.21,92.39,91.77,91.81,35600.0
2012-07-18 10:30:00,91.8,92.04,91.51,91.89,23100.0,91.8,92.04,91.51,91.89,23100.0
2012-07-18 11:00:00,91.89,92.19,91.83,91.88,32400.0,91.89,92.19,91.83,91.88,32400.0
2012-07-18 11:30:00,91.89,92.41,91.71,92.28,33000.0,91.89,92.41,91.71,92.28,33000.0
2012-07-18 12:00:00,92.3,92.35,91.84,92.0,23700.0,92.3,92.35,91.84,92.0,23700.0
2012-07-18 12:30:00,92.0,92.52,91.89,92.46,30500.0,92.0,92.52,91.89,92.46,30500.0
2012-07-18 13:00:00,92.5,92.98,92.43,92.43,41100.0,92.5,92.98,92.43,92.43,41100.0
2012-07-18 13:30:00,92.43,93.0,92.34,92.69,33400.0,92.43,93.0,92.34,92.69,33400.0
2012-07-18 14:00:00,92.69,92.82,92.55,92.62,14700.0,92.69,92.82,92.55,92.62,14700.0
2012-07-18 14:30:00,92.63,92.63,92.01,92.02,20400.0,92.63,92.63,92.01,92.02,20400.0
2012-07-18 15:00:00,92.0,92.29,91.68,91.9,34000.0,92.0,92.29,91.68,91.9,34000.0
2012-07-18 15:30:00,91.99,92.11,91.79,91.92,56900.0,91.99,92.11,91.79,91.92,56900.0
2012-07-19 09:30:00,92.42,93.45,92.2,93.31,59900.0,92.42,93.45,92.2,93.31,59900.0
2012-07-19 10:00:00,93.25,93.25,91.91,92.37,34300.0,93.25,93.25,91.91,92.37,34300.0
2012-07-19 10:30:00,92.4,92.9,91.94,92.47,28800.0,92.4,92.9,91.94,92.47,28800.0
2012-07-19 11:00:00,92.55,93.13,92.53,93.13,24600.0,92.55,93.13,92.53,93.13,24600.0
2012-07-19 11:30:00,93.15,93.54,93.15,93.32,24500.0,93.15,93.54,93.15,93.32,24500.0
2012-07-19 12:00:00,93.31,93.44,93.09,93.32,13000.0,93.31,93.44,93.09,93.32,13000.0
2012-07-19 12:30:00,93.25,93.25,92.88,93.02,17900.0,93.25,93.25,92.88,93.02,17900.0
2012-07-19 13:00:00,93.02,93.06,92.67,92.67,66500.0,93.02,93.06,92.67,92.67,66500.0
2012-07-19 13:30:00,92.55,92.79,92.19,92.19,15300.0,92.55,92.79,92.19,92.19,15300.0
2012-07-19 14:00:00,92.29,92.77,92.29,92.47,14300.0,92.29,92.77,92.29,92.47,14300.0
2012-07-19 14:30:00,92.46,92.85,92.28,92.37,10700.0,92.46,92.85,92.28,92.37,10700.0
2012-07-19 15:00:00,92.38,92.52,92.15,92.3,26900.0,92.38,92.52,92.15,92.3,26900.0
2012-07-19 15:30:00,92.3,92.8,92.16,92.52,50900.0,92.3,92.8,92.16,92.52,50900.0
2012-07-20 09:30:00,91.44,91.72,90.09,90.22,54500.0,91.44,91.72,90.09,90.22,54500.0
2012-07-20 10:00:00,90.25,90.29,89.38,90.29,93200.0,90.25,90.29,89.38,90.29,93200.0
2012-07-20 10:30:00,90.16,90.25,89.51,89.61,48000.0,90.16,90.25,89.51,89.61,48000.0
2012-07-20 11:00:00,89.66,89.66,89.16,89.2,52100.0,89.66,89.66,89.16,89.2,52100.0
2012-07-20 11:30:00,89.2,89.31,88.92,88.94,54500.0,89.2,89.31,88.92,88.94,54500.0
2012-07-20 12:00:00,88.91,89.02,88.33,88.69,60700.0,88.91,89.02,88.33,88.69,60700.0
2012-07-20 12:30:00,88.69,88.92,88.52,88.66,55900.0,88.69,88.92,88.52,88.66,55900.0
2012-07-20 13:00:00,88.6,88.67,88.0,88.18,69000.0,88.6,88.67,88.0,88.18,69000.0
2012-07-20 13:30:00,88.16,88.24,87.71,87.81,69000.0,88.16,88.24,87.71,87.81,69000.0
2012-07-20 14:00:00,87.84,87.9,87.63,87.75,76600.0,87.84,87.9,87.63,87.75,76600.0
2012-07-20 14:30:00,87.74,87.81,87.33,87.33,91700.0,87.74,87.81,87.33,87.33,91700.0
2012-07-20 15:00:00,87.36,88.0,87.04,87.85,178200.0,87.36,88.0,87.04,87.85,178200.0
2012-07-20 15:30:00,87.85,88.08,87.42,87.47,191600.0,87.85,88.08,87.42,87.47,191600.0
2012-07-23 09:30:00,83.75,84.53,83.01,84.35,382700.0,83.75,84.53,83.01,84.35,382700.0
2012-07-23 10:00:00,84.23,84.89,84.0,84.5,120600.0,84.23,84.89,84.0,84.5,120600.0
2012-07-23 10:30:00,84.53,85.98,84.41,85.38,101000.0,84.53,85.98,84.41,85.38,101000.0
2012-07-23 11:00:00,85.38,85.73,85.37,85.57,74400.0,85.38,85.73,85.37,85.57,74400.0
2012-07-23 11:30:00,85.62,85.62,84.92,85.4,47300.0,85.62,85.62,84.92,85.4,47300.0
2012-07-23 12:00:00,85.45,85.85,85.34,85.79,31000.0,85.45,85.85,85.34,85.79,31000.0
2012-07-23 12:30:00,85.75,86.32,85.64,86.07,87800.0,85.75,86.32,85.64,86.07,87800.0
2012-07-23 13:00:00,86.06,86.25,85.95,85.95,98900.0,86.06,86.25,85.95,85.95,98900.0
2012-07-23 13:30:00,85.92,86.27,85.83,86.06,37000.0,85.92,86.27,85.83,86.06,37000.0
2012-07-23 14:00:00,86.13,86.29,85.91,85.95,46000.0,86.13,86.29,85.91,85.95,46000.0
2012-07-23 14:30:00,85.94,86.0,85.34,85.72,60900.0,85.94,86.0,85.34,85.72,60900.0
2012-07-23 15:00:00,85.62,86.62,85.52,86.54,79100.0,85.62,86.62,85.52,86.54,79100.0
2012-07-23 15:30:00,86.56,87.05,86.32,86.45,140700.0,86.56,87.05,86.32,86.45,140700.0
2012-07-24 09:30:00,86.69,87.13,85.72,86.79,22300.0,86.69,87.13,85.72,86.79,22300.0
2012-07-24 10:00:00,86.89,86.94,85.52,85.79,28800.0,86.89,86.94,85.52,85.79,28800.0
2012-07-24 10:30:00,85.82,86.48,85.82,86.33,16600.0,85.82,86.48,85.82,86.33,16600.0
2012-07-24 11:00:00,86.35,86.35,85.68,85.68,26200.0,86.35,86.35,85.68,85.68,26200.0
2012-07-24 11:30:00,85.71,85.85,85.26,85.64,19700.0,85.71,85.85,85.26,85.64,19700.0
2012-07-24 12:00:00,85.67,85.67,84.52,84.63,25900.0,85.67,85.67,84.52,84.63,25900.0
2012-07-24 12:30:00,84.63,85.34,84.37,85.2,24900.0,84.63,85.34,84.37,85.2,24900.0
2012-07-24 13:00:00,85.25,85.25,84.94,85.08,21800.0,85.25,85.25,84.94,85.08,21800.0
2012-07-24 13:30:00,85.04,85.34,84.94,85.1,22700.0,85.04,85.34,84.94,85.1,22700.0
2012-07-24 14:00:00,85.07,85.18,84.81,84.85,21500.0,85.07,85.18,84.81,84.85,21500.0
2012-07-24 14:30:00,84.85,85.0,84.56,84.81,14700.0,84.85,85.0,84.56,84.81,14700.0
2012-07-24 15:00:00,84.78,85.01,84.43,85.01,28100.0,84.78,85.01,84.43,85.01,28100.0
2012-07-24 15:30:00,85.04,85.29,84.8,85.07,71600.0,85.04,85.29,84.8,85.07,71600.0
2012-07-25 09:30:00,85.11,85.55,84.69,84.93,48700.0,85.11,85.55,84.69,84.93,48700.0
2012-07-25 10:00:00,84.88,85.03,84.33,84.93,37600.0,84.88,85.03,84.33,84.93,37600.0
2012-07-25 10:30:00,84.91,85.1,84.37,84.91,65800.0,84.91,85.1,84.37,84.91,65800.0
2012-07-25 11:00:00,84.89,85.03,84.17,84.41,36300.0,84.89,85.03,84.17,84.41,36300.0
2012-07-25 11:30:00,84.41,84.48,83.71,84.04,54700.0,84.41,84.48,83.71,84.04,54700.0
2012-07-25 12:00:00,83.99,83.99,83.41,83.42,31800.0,83.99,83.99,83.41,83.42,31800.0
2012-07-25 12:30:00,83.45,83.95,83.45,83.73,22700.0,83.45,83.95,83.45,83.73,22700.0
2012-07-25 13:00:00,83.78,84.01,83.65,83.99,47800.0,83.78,84.01,83.65,83.99,47800.0
2012-07-25 13:30:00,84.05,84.44,83.96,84.27,25500.0,84.05,84.44,83.96,84.27,25500.0
2012-07-25 14:00:00,84.29,84.62,84.26,84.55,25000.0,84.29,84.62,84.26,84.55,25000.0
2012-07-25 14:30:00,84.59,84.95,84.44,84.44,19700.0,84.59,84.95,84.44,84.44,19700.0
2012-07-25 15:00:00,84.36,84.5,83.63,83.69,60900.0,84.36,84.5,83.63,83.69,60900.0
2012-07-25 15:30:00,83.7,83.84,83.5,83.78,78000.0,83.7,83.84,83.5,83.78,78000.0
2012-07-26 09:30:00,85.0,86.68,85.0,86.57,70300.0,85.0,86.68,85.0,86.57,70300.0
2012-07-26 10:00:00,86.59,87.04,86.43,86.88,62000.0,86.59,87.04,86.43,86.88,62000.0
2012-07-26 10:30:00,86.9,87.04,85.4,85.8,72700.0,86.9,87.04,85.4,85.8,72700.0
2012-07-26 11:00:00,85.79,86.12,85.6,85.91,44600.0,85.79,86.12,85.6,85.91,44600.0
2012-07-26 11:30:00,85.88,85.99,85.63,85.99,61600.0,85.88,85.99,85.63,85.99,61600.0
2012-07-26 12:00:00,85.92,86.46,85.75,86.45,44500.0,85.92,86.46,85.75,86.45,44500.0
2012-07-26 12:30:00,86.45,86.99,86.16,86.99,38600.0,86.45,86.99,86.16,86.99,38600.0
2012-07-26 13:00:00,86.94,87.13,86.8,87.13,25100.0,86.94,87.13,86.8,87.13,25100.0
2012-07-26 13:30:00,87.18,87.26,85.99,86.28,94700.0,87.18,87.26,85.99,86.28,94700.0
2012-07-26 14:00:00,86.3,86.44,86.07,86.08,35800.0,86.3,86.44,86.07,86.08,35800.0
2012-07-26 14:30:00,86.1,86.47,85.74,86.38,56400.0,86.1,86.47,85.74,86.38,56400.0
2012-07-26 15:00:00,86.37,86.44,86.03,86.43,43700.0,86.37,86.44,86.03,86.43,43700.0
2012-07-26 15:30:00,86.43,86.72,86.2,86.38,81800.0,86.43,86.72,86.2,86.38,81800.0
2012-07-27 09:30:00,86.36,87.06,85.5,86.02,57100.0,86.36,87.06,85.5,86.02,57100.0
2012-07-27 10:00:00,86.01,87.0,85.78,86.83,24700.0,86.01,87.0,85.78,86.83,24700.0
2012-07-27 10:30:00,86.75,87.74,86.75,87.74,20900.0,86.75,87.74,86.75,87.74,20900.0
2012-07-27 11:00:00,87.68,88.07,87.24,87.32,26800.0,87.68,88.07,87.24,87.32,26800.0
2012-07-27 11:30:00,87.3,87.35,87.19,87.21,48200.0,87.3,87.35,87.19,87.21,48200.0
2012-07-27 12:00:00,87.22,87.32,86.89,87.0,23900.0,87.22,87.32,86.89,87.0,23900.0
2012-07-27 12:30:00,87.0,87.0,86.86,86.98,15400.0,87.0,87.0,86.86,86.98,15400.0
2012-07-27 13:00:00,87.0,87.0,86.85,86.97,29000.0,87.0,87.0,86.85,86.97,29000.0
2012-07-27 13:30:00,86.98,87.45,86.87,87.0,96600.0,86.98,87.45,86.87,87.0,96600.0
2012-07-27 14:00:00,86.96,87.01,86.52,86.81,29400.0,86.96,87.01,86.52,86.81,29400.0
2012-07-27 14:30:00,86.83,87.26,86.83,87.2,17900.0,86.83,87.26,86.83,87.2,17900.0
2012-07-27 15:00:00,87.25,87.59,87.2,87.57,24100.0,87.25,87.59,87.2,87.57,24100.0
2012-07-27 15:30:00,87.56,87.68,87.23,87.39,65900.0,87.56,87.68,87.23,87.39,65900.0
2012-07-30 09:30:00,87.81,87.91,87.21,87.84,27500.0,87.81,87.91,87.21,87.84,27500.0
2012-07-30 10:00:00,87.9,88.16,87.31,88.02,26200.0,87.9,88.16,87.31,88.02,26200.0
2012-07-30 10:30:00,87.82,87.94,86.97,86.97,21800.0,87.82,87.94,86.97,86.97,21800.0
2012-07-30 11:00:00,86.97,87.32,86.67,86.99,13700.0,86.97,87.32,86.67,86.99,13700.0
2012-07-30 11:30:00,87.04,87.09,86.67,86.9,11400.0,87.04,87.09,86.67,86.9,11400.0
2012-07-30 12:00:00,86.88,87.09,86.57,87.09,25600.0,86.88,87.09,86.57,87.09,25600.0
2012-07-30 12:30:00,87.06,87.55,87.02,87.36,16800.0,87.06,87.55,87.02,87.36,16800.0
2012-07-30 13:00:00,87.39,87.54,87.15,87.37,11800.0,87.39,87.54,87.15,87.37,11800.0
2012-07-30 13:30:00,87.38,87.82,87.38,87.47,14800.0,87.38,87.82,87.38,87.47,14800.0
2012-07-30 14:00:00,87.34,87.52,86.76,86.8,26700.0,87.34,87.52,86.76,86.8,26700.0
2012-07-30 14:30:00,86.83,87.2,86.67,87.2,19300.0,86.83,87.2,86.67,87.2,19300.0
2012-07-30 15:00:00,87.15,87.39,86.85,87.39,39500.0,87.15,87.39,86.85,87.39,39500.0
2012-07-30 15:30:00,87.37,87.57,87.13,87.48,62800.0,87.37,87.57,87.13,87.48,62800.0
2012-07-31 09:30:00,87.45,87.56,86.0,87.56,49000.0,87.45,87.56,86.0,87.56,49000.0
2012-07-31 10:00:00,87.55,88.11,86.95,87.01,106100.0,87.55,88.11,86.95,87.01,106100.0
2012-07-31 10:30:00,87.02,87.31,86.9,86.9,35000.0,87.02,87.31,86.9,86.9,35000.0
2012-07-31 11:00:00,86.78,86.88,86.32,86.71,27200.0,86.78,86.88,86.32,86.71,27200.0
2012-07-31 11:30:00,86.63,87.0,86.46,86.99,21300.0,86.63,87.0,86.46,86.99,21300.0
2012-07-31 12:00:00,86.92,87.11,86.59,87.03,31200.0,86.92,87.11,86.59,87.03,31200.0
2012-07-31 12:30:00,87.01,87.14,86.28,86.57,35900.0,87.01,87.14,86.28,86.57,35900.0
2012-07-31 13:00:00,86.57,87.0,86.45,86.78,71200.0,86.57,87.0,86.45,86.78,71200.0
2012-07-31 13:30:00,86.74,86.74,85.86,85.86,22900.0,86.74,86.74,85.86,85.86,22900.0
2012-07-31 14:00:00,85.9,86.01,85.68,85.9,43100.0,85.9,86.01,85.68,85.9,43100.0
2012-07-31 14:30:00,85.87,85.96,85.58,85.64,70500.0,85.87,85.96,85.58,85.64,70500.0
2012-07-31 15:00:00,85.64,85.68,85.04,85.29,89500.0,85.64,85.68,85.04,85.29,89500.0
2012-07-31 15:30:00,85.31,85.48,84.63,84.9,240800.0,85.31,85.48,84.63,84.9,240800.0
2012-08-01 09:30:00,85.03,85.92,84.6,85.05,109500.0,85.03,85.92,84.6,85.05,109500.0
2012-08-01 10:00:00,85.0,85.5,84.62,85.0,53000.0,85.0,85.5,84.62,85.0,53000.0
2012-08-01 10:30:00,85.01,85.1,84.88,84.9,52200.0,85.01,85.1,84.88,84.9,52200.0
2012-08-01 11:00:00,84.92,85.0,84.88,84.9,104500.0,84.92,85.0,84.88,84.9,104500.0
2012-08-01 11:30:00,84.94,85.21,84.46,84.72,57800.0,84.94,85.21,84.46,84.72,57800.0
2012-08-01 12:00:00,84.63,84.87,84.6,84.77,13100.0,84.63,84.87,84.6,84.77,13100.0
2012-08-01 12:30:00,84.82,85.05,84.62,84.81,51700.0,84.82,85.05,84.62,84.81,51700.0
2012-08-01 13:00:00,84.81,84.94,84.18,84.29,114200.0,84.81,84.94,84.18,84.29,114200.0
2012-08-01 13:30:00,84.23,84.49,84.05,84.42,34500.0,84.23,84.49,84.05,84.42,34500.0
2012-08-01 14:00:00,84.43,84.56,84.1,84.28,61500.0,84.43,84.56,84.1,84.28,61500.0
2012-08-01 14:30:00,84.34,84.34,84.1,84.23,32200.0,84.34,84.34,84.1,84.23,32200.0
2012-08-01 15:00:00,84.23,84.66,84.2,84.63,74400.0,84.23,84.66,84.2,84.63,74400.0
2012-08-01 15:30:00,84.62,84.65,83.37,83.81,216700.0,84.62,84.65,83.37,83.81,216700.0
2012-08-02 09:30:00,83.3,86.24,82.64,85.51,112400.0,83.3,86.24,82.64,85.51,112400.0
2012-08-02 10:00:00,85.6,86.31,85.18,85.79,77400.0,85.6,86.31,85.18,85.79,77400.0
2012-08-02 10:30:00,85.77,86.01,85.57,85.67,62300.0,85.77,86.01,85.57,85.67,62300.0
2012-08-02 11:00:00,85.61,85.76,84.52,85.1,25500.0,85.61,85.76,84.52,85.1,25500.0
2012-08-02 11:30:00,85.09,85.09,84.5,84.7,36700.0,85.09,85.09,84.5,84.7,36700.0
2012-08-02 12:00:00,84.7,84.87,84.58,84.64,25400.0,84.7,84.87,84.58,84.64,25400.0
2012-08-02 12:30:00,84.72,84.87,84.45,84.74,20400.0,84.72,84.87,84.45,84.74,20400.0
2012-08-02 13:00:00,84.75,84.97,84.5,84.6,37900.0,84.75,84.97,84.5,84.6,37900.0
2012-08-02 13:30:00,84.57,85.19,84.54,85.0,37300.0,84.57,85.19,84.54,85.0,37300.0
2012-08-02 14:00:00,84.93,85.54,84.9,85.41,43700.0,84.93,85.54,84.9,85.41,43700.0
2012-08-02 14:30:00,85.41,85.98,85.31,85.39,93200.0,85.41,85.98,85.31,85.39,93200.0
2012-08-02 15:00:00,85.47,85.5,85.01,85.27,47000.0,85.47,85.5,85.01,85.27,47000.0
2012-08-02 15:30:00,85.29,85.61,84.88,85.54,119700.0,85.29,85.61,84.88,85.54,119700.0
2012-08-03 09:30:00,86.68,87.2,86.39,87.05,67500.0,86.68,87.2,86.39,87.05,67500.0
2012-08-03 10:00:00,87.08,87.45,86.94,87.19,52600.0,87.08,87.45,86.94,87.19,52600.0
2012-08-03 10:30:00,87.19,87.38,86.77,87.04,18200.0,87.19,87.38,86.77,87.04,18200.0
2012-08-03 11:00:00,87.06,87.59,86.91,87.55,32300.0,87.06,87.59,86.91,87.55,32300.0
2012-08-03 11:30:00,87.55,87.57,86.24,86.55,43500.0,87.55,87.57,86.24,86.55,43500.0
2012-08-03 12:00:00,86.49,86.69,86.36,86.57,27000.0,86.49,86.69,86.36,86.57,27000.0
2012-08-03 12:30:00,86.61,86.64,86.34,86.34,21000.0,86.61,86.64,86.34,86.34,21000.0
2012-08-03 13:00:00,86.33,86.61,86.04,86.23,49200.0,86.33,86.61,86.04,86.23,49200.0
2012-08-03 13:30:00,86.22,87.17,86.17,86.72,96700.0,86.22,87.17,86.17,86.72,96700.0
2012-08-03 14:00:00,86.73,87.36,86.72,87.25,13500.0,86.73,87.36,86.72,87.25,13500.0
2012-08-03 14:30:00,87.28,87.38,86.98,87.15,32600.0,87.28,87.38,86.98,87.15,32600.0
2012-08-03 15:00:00,87.1,87.98,87.1,87.7,71600.0,87.1,87.98,87.1,87.7,71600.0
2012-08-03 15:30:00,87.76,87.99,87.53,87.79,122000.0,87.76,87.99,87.53,87.79,122000.0
2012-08-06 09:30:00,87.33,88.04,87.0,87.67,49400.0,87.33,88.04,87.0,87.67,49400.0
2012-08-06 10:00:00,87.65,87.94,87.5,87.59,34600.0,87.65,87.94,87.5,87.59,34600.0
2012-08-06 10:30:00,87.6,87.9,87.45,87.45,28200.0,87.6,87.9,87.45,87.45,28200.0
2012-08-06 11:00:00,87.5,87.77,87.34,87.57,28100.0,87.5,87.77,87.34,87.57,28100.0
2012-08-06 11:30:00,87.54,88.0,87.45,87.96,11400.0,87.54,88.0,87.45,87.96,11400.0
2012-08-06 12:00:00,87.98,88.17,87.8,88.11,8900.0,87.98,88.17,87.8,88.11,8900.0
2012-08-06 12:30:00,88.03,88.91,88.02,88.89,85600.0,88.03,88.91,88.02,88.89,85600.0
2012-08-06 13:00:00,88.83,88.91,88.77,88.9,47500.0,88.83,88.91,88.77,88.9,47500.0
2012-08-06 13:30:00,88.9,88.98,88.25,88.42,79200.0,88.9,88.98,88.25,88.42,79200.0
2012-08-06 14:00:00,88.36,88.36,88.05,88.35,22800.0,88.36,88.36,88.05,88.35,22800.0
2012-08-06 14:30:00,88.25,88.62,88.15,88.39,12400.0,88.25,88.62,88.15,88.39,12400.0
2012-08-06 15:00:00,88.31,88.36,88.1,88.3,27600.0,88.31,88.36,88.1,88.3,27600.0
2012-08-06 15:30:00,88.3,88.4,87.79,87.89,165000.0,88.3,88.4,87.79,87.89,165000.0
2012-08-07 09:30:00,87.93,88.93,87.93,88.13,19200.0,87.93,88.93,87.93,88.13,19200.0
2012-08-07 10:00:00,88.5,88.58,88.22,88.27,28700.0,88.5,88.58,88.22,88.27,28700.0
2012-08-07 10:30:00,88.28,88.42,88.05,88.17,22000.0,88.28,88.42,88.05,88.17,22000.0
2012-08-07 11:00:00,88.21,88.32,87.72,87.86,35400.0,88.21,88.32,87.72,87.86,35400.0
2012-08-07 11:30:00,87.84,88.34,87.84,88.25,29800.0,87.84,88.34,87.84,88.25,29800.0
2012-08-07 12:00:00,88.23,88.63,88.2,88.52,15700.0,88.23,88.63,88.2,88.52,15700.0
2012-08-07 12:30:00,88.52,88.58,88.39,88.44,10900.0,88.52,88.58,88.39,88.44,10900.0
2012-08-07 13:00:00,88.37,88.37,88.21,88.31,6100.0,88.37,88.37,88.21,88.31,6100.0
2012-08-07 13:30:00,88.37,88.65,88.37,88.57,68900.0,88.37,88.65,88.37,88.57,68900.0
2012-08-07 14:00:00,88.58,88.74,88.35,88.38,38600.0,88.58,88.74,88.35,88.38,38600.0
2012-08-07 14:30:00,88.38,88.45,88.15,88.21,11500.0,88.38,88.45,88.15,88.21,11500.0
2012-08-07 15:00:00,88.28,88.52,88.21,88.45,15700.0,88.28,88.52,88.21,88.45,15700.0
2012-08-07 15:30:00,88.43,88.47,88.11,88.25,44800.0,88.43,88.47,88.11,88.25,44800.0
2012-08-08 09:30:00,87.68,87.86,86.09,86.27,67500.0,87.68,87.86,86.09,86.27,67500.0
2012-08-08 10:00:00,86.28,86.99,86.28,86.82,71300.0,86.28,86.99,86.28,86.82,71300.0
2012-08-08 10:30:00,86.72,87.24,86.61,86.79,83100.0,86.72,87.24,86.61,86.79,83100.0
2012-08-08 11:00:00,86.77,87.24,86.66,86.99,27900.0,86.77,87.24,86.66,86.99,27900.0
2012-08-08 11:30:00,87.03,87.16,86.75,86.85,20500.0,87.03,87.16,86.75,86.85,20500.0
2012-08-08 12:00:00,86.78,87.03,86.49,86.49,21700.0,86.78,87.03,86.49,86.49,21700.0
2012-08-08 12:30:00,86.53,86.53,85.73,86.15,49600.0,86.53,86.53,85.73,86.15,49600.0
2012-08-08 13:00:00,86.12,86.48,86.12,86.36,44400.0,86.12,86.48,86.12,86.36,44400.0
2012-08-08 13:30:00,86.45,86.85,86.45,86.66,24500.0,86.45,86.85,86.45,86.66,24500.0
2012-08-08 14:00:00,86.65,86.82,86.58,86.72,40500.0,86.65,86.82,86.58,86.72,40500.0
2012-08-08 14:30:00,86.69,86.85,86.44,86.55,51600.0,86.69,86.85,86.44,86.55,51600.0
2012-08-08 15:00:00,86.55,86.65,86.48,86.51,45700.0,86.55,86.65,86.48,86.51,45700.0
2012-08-08 15:30:00,86.51,86.67,86.34,86.47,129800.0,86.51,86.67,86.34,86.47,129800.0
2012-08-09 09:30:00,88.52,88.61,87.59,87.87,131600.0,88.52,88.61,87.59,87.87,131600.0
2012-08-09 10:00:00,87.9,87.9,87.0,87.23,79200.0,87.9,87.9,87.0,87.23,79200.0
2012-08-09 10:30:00,87.25,87.65,87.24,87.37,21600.0,87.25,87.65,87.24,87.37,21600.0
2012-08-09 11:00:00,87.38,87.4,87.02,87.06,26400.0,87.38,87.4,87.02,87.06,26400.0
2012-08-09 11:30:00,87.12,87.18,86.82,86.98,42300.0,87.12,87.18,86.82,86.98,42300.0
2012-08-09 12:00:00,86.98,87.03,86.83,86.89,18800.0,86.98,87.03,86.83,86.89,18800.0
2012-08-09 12:30:00,86.83,86.97,86.81,86.92,11100.0,86.83,86.97,86.81,86.92,11100.0
2012-08-09 13:00:00,86.91,87.39,86.89,87.37,17500.0,86.91,87.39,86.89,87.37,17500.0
2012-08-09 13:30:00,87.36,87.47,87.26,87.29,25800.0,87.36,87.47,87.26,87.29,25800.0
2012-08-09 14:00:00,87.28,87.44,87.27,87.44,19400.0,87.28,87.44,87.27,87.44,19400.0
2012-08-09 14:30:00,87.44,87.46,87.12,87.16,42300.0,87.44,87.46,87.12,87.16,42300.0
2012-08-09 15:00:00,87.11,87.22,86.7,87.21,67000.0,87.11,87.22,86.7,87.21,67000.0
2012-08-09 15:30:00,87.19,87.28,86.8,87.1,91600.0,87.19,87.28,86.8,87.1,91600.0
2012-08-10 09:30:00,86.94,87.07,85.74,86.16,38900.0,86.94,87.07,85.74,86.16,38900.0
2012-08-10 10:00:00,86.15,86.47,86.02,86.18,27900.0,86.15,86.47,86.02,86.18,27900.0
2012-08-10 10:30:00,86.2,86.42,86.11,86.27,47400.0,86.2,86.42,86.11,86.27,47400.0
2012-08-10 11:00:00,86.27,86.27,85.25,85.36,68500.0,86.27,86.27,85.25,85.36,68500.0
2012-08-10 11:30:00,85.38,85.54,85.22,85.41,45500.0,85.38,85.54,85.22,85.41,45500.0
2012-08-10 12:00:00,85.39,85.46,85.29,85.46,36200.0,85.39,85.46,85.29,85.46,36200.0
2012-08-10 12:30:00,85.48,85.74,85.36,85.39,15200.0,85.48,85.74,85.36,85.39,15200.0
2012-08-10 13:00:00,85.36,85.45,85.08,85.28,24600.0,85.36,85.45,85.08,85.28,24600.0
2012-08-10 13:30:00,85.33,85.45,85.24,85.33,26000.0,85.33,85.45,85.24,85.33,26000.0
2012-08-10 14:00:00,85.34,85.46,84.86,84.98,63900.0,85.34,85.46,84.86,84.98,63900.0
2012-08-10 14:30:00,85.03,85.35,84.97,85.33,19300.0,85.03,85.35,84.97,85.33,19300.0
2012-08-10 15:00:00,85.33,85.44,85.28,85.31,50500.0,85.33,85.44,85.28,85.31,50500.0
2012-08-10 15:30:00,85.32,85.48,85.22,85.35,87100.0,85.32,85.48,85.22,85.35,87100.0
2012-08-13 09:30:00,84.5,85.35,84.37,84.69,45800.0,84.5,85.35,84.37,84.69,45800.0
2012-08-13 10:00:00,84.68,85.12,84.5,84.68,44300.0,84.68,85.12,84.5,84.68,44300.0
2012-08-13 10:30:00,84.68,84.68,84.19,84.4,19200.0,84.68,84.68,84.19,84.4,19200.0
2012-08-13 11:00:00,84.34,84.35,84.0,84.05,46800.0,84.34,84.35,84.0,84.05,46800.0
2012-08-13 11:30:00,84.02,84.48,84.0,84.26,56500.0,84.02,84.48,84.0,84.26,56500.0
2012-08-13 12:00:00,84.24,84.31,84.06,84.15,34800.0,84.24,84.31,84.06,84.15,34800.0
2012-08-13 12:30:00,84.15,84.53,84.09,84.31,131900.0,84.15,84.53,84.09,84.31,131900.0
2012-08-13 13:00:00,84.32,84.63,84.23,84.45,46300.0,84.32,84.63,84.23,84.45,46300.0
2012-08-13 13:30:00,84.45,84.53,84.35,84.44,20500.0,84.45,84.53,84.35,84.44,20500.0
2012-08-13 14:00:00,84.45,84.52,84.36,84.41,44200.0,84.45,84.52,84.36,84.41,44200.0
2012-08-13 14:30:00,84.43,84.48,84.27,84.29,42800.0,84.43,84.48,84.27,84.29,42800.0
2012-08-13 15:00:00,84.29,84.39,84.19,84.25,71900.0,84.29,84.39,84.19,84.25,71900.0
2012-08-13 15:30:00,84.23,84.35,83.8,84.11,180800.0,84.23,84.35,83.8,84.11,180800.0
2012-08-14 09:30:00,84.86,87.3,84.85,86.82,295800.0,84.86,87.3,84.85,86.82,295800.0
2012-08-14 10:00:00,86.97,87.2,86.38,87.2,102800.0,86.97,87.2,86.38,87.2,102800.0
2012-08-14 10:30:00,87.17,87.41,86.81,87.23,118000.0,87.17,87.41,86.81,87.23,118000.0
2012-08-14 11:00:00,87.15,87.78,87.14,87.31,63200.0,87.15,87.78,87.14,87.31,63200.0
2012-08-14 11:30:00,87.35,87.57,87.15,87.56,54000.0,87.35,87.57,87.15,87.56,54000.0
2012-08-14 12:00:00,87.56,88.05,87.49,87.49,64000.0,87.56,88.05,87.49,87.49,64000.0
2012-08-14 12:30:00,87.52,87.65,87.07,87.11,90700.0,87.52,87.65,87.07,87.11,90700.0
2012-08-14 13:00:00,87.12,87.24,86.57,86.6,79000.0,87.12,87.24,86.57,86.6,79000.0
2012-08-14 13:30:00,86.6,86.85,86.17,86.25,84100.0,86.6,86.85,86.17,86.25,84100.0
2012-08-14 14:00:00,86.3,86.53,86.28,86.38,61500.0,86.3,86.53,86.28,86.38,61500.0
2012-08-14 14:30:00,86.38,86.47,86.2,86.46,53600.0,86.38,86.47,86.2,86.46,53600.0
2012-08-14 15:00:00,86.5,86.61,86.25,86.38,123000.0,86.5,86.61,86.25,86.38,123000.0
2012-08-14 15:30:00,86.38,86.41,85.96,86.17,166600.0,86.38,86.41,85.96,86.17,166600.0
2012-08-15 09:30:00,85.77,86.36,85.5,85.9,52900.0,85.77,86.36,85.5,85.9,52900.0
2012-08-15 10:00:00,85.87,86.05,85.84,85.93,22000.0,85.87,86.05,85.84,85.93,22000.0
2012-08-15 10:30:00,85.97,86.08,85.74,85.97,16400.0,85.97,86.08,85.74,85.97,16400.0
2012-08-15 11:00:00,85.95,86.08,85.86,86.0,25700.0,85.95,86.08,85.86,86.0,25700.0
2012-08-15 11:30:00,86.01,86.05,85.84,85.92,34900.0,86.01,86.05,85.84,85.92,34900.0
2012-08-15 12:00:00,85.91,86.58,85.91,86.5,27400.0,85.91,86.58,85.91,86.5,27400.0
2012-08-15 12:30:00,86.5,86.76,86.29,86.31,45600.0,86.5,86.76,86.29,86.31,45600.0
2012-08-15 13:00:00,86.33,86.34,86.06,86.25,17800.0,86.33,86.34,86.06,86.25,17800.0
2012-08-15 13:30:00,86.27,86.27,85.97,86.1,17300.0,86.27,86.27,85.97,86.1,17300.0
2012-08-15 14:00:00,86.09,86.12,85.79,85.84,17500.0,86.09,86.12,85.79,85.84,17500.0
2012-08-15 14:30:00,85.84,86.09,85.73,86.05,57700.0,85.84,86.09,85.73,86.05,57700.0
2012-08-15 15:00:00,86.02,86.02,85.82,85.86,56400.0,86.02,86.02,85.82,85.86,56400.0
2012-08-15 15:30:00,85.86,86.04,85.77,85.9,82600.0,85.86,86.04,85.77,85.9,82600.0
2012-08-16 09:30:00,85.93,86.73,85.71,86.31,188300.0,85.93,86.73,85.71,86.31,188300.0
2012-08-16 10:00:00,86.27,87.54,86.25,87.0,75500.0,86.27,87.54,86.25,87.0,75500.0
2012-08-16 10:30:00,87.0,87.27,86.78,87.0,22600.0,87.0,87.27,86.78,87.0,22600.0
2012-08-16 11:00:00,86.95,87.21,86.78,86.95,32000.0,86.95,87.21,86.78,86.95,32000.0
2012-08-16 11:30:00,87.04,88.03,87.04,87.87,76200.0,87.04,88.03,87.04,87.87,76200.0
2012-08-16 12:00:00,87.87,88.55,87.83,88.45,89500.0,87.87,88.55,87.83,88.45,89500.0
2012-08-16 12:30:00,88.45,89.02,88.28,88.88,75100.0,88.45,89.02,88.28,88.88,75100.0
2012-08-16 13:00:00,88.85,89.4,88.82,89.04,57900.0,88.85,89.4,88.82,89.04,57900.0
2012-08-16 13:30:00,89.05,89.44,88.94,89.43,75300.0,89.05,89.44,88.94,89.43,75300.0
2012-08-16 14:00:00,89.42,90.38,89.38,90.09,124000.0,89.42,90.38,89.38,90.09,124000.0
2012-08-16 14:30:00,90.08,90.46,90.04,90.1,75100.0,90.08,90.46,90.04,90.1,75100.0
2012-08-16 15:00:00,90.1,90.47,89.64,90.42,113300.0,90.1,90.47,89.64,90.42,113300.0
2012-08-16 15:30:00,90.4,90.42,89.89,90.27,402500.0,90.4,90.42,89.89,90.27,402500.0
2012-08-17 09:30:00,90.99,91.09,90.25,91.08,107800.0,90.99,91.09,90.25,91.08,107800.0
2012-08-17 10:00:00,91.07,91.2,90.73,90.87,65200.0,91.07,91.2,90.73,90.87,65200.0
2012-08-17 10:30:00,90.88,90.92,90.71,90.78,64200.0,90.88,90.92,90.71,90.78,64200.0
2012-08-17 11:00:00,90.78,90.84,90.35,90.78,77000.0,90.78,90.84,90.35,90.78,77000.0
2012-08-17 11:30:00,90.78,91.03,90.76,90.81,19900.0,90.78,91.03,90.76,90.81,19900.0
2012-08-17 12:00:00,90.81,91.01,90.73,90.95,33600.0,90.81,91.01,90.73,90.95,33600.0
2012-08-17 12:30:00,90.97,91.1,90.88,90.97,48800.0,90.97,91.1,90.88,90.97,48800.0
2012-08-17 13:00:00,90.97,91.13,90.93,91.02,16200.0,90.97,91.13,90.93,91.02,16200.0
2012-08-17 13:30:00,91.08,91.17,90.97,91.16,22500.0,91.08,91.17,90.97,91.16,22500.0
2012-08-17 14:00:00,91.17,91.22,91.02,91.13,20600.0,91.17,91.22,91.02,91.13,20600.0
2012-08-17 14:30:00,91.13,91.96,91.09,91.69,103600.0,91.13,91.96,91.09,91.69,103600.0
2012-08-17 15:00:00,91.76,92.0,91.63,91.86,68100.0,91.76,92.0,91.63,91.86,68100.0
2012-08-17 15:30:00,91.85,92.03,91.65,91.85,180400.0,91.85,92.03,91.65,91.85,180400.0
2012-08-20 09:30:00,91.99,92.67,91.92,92.2,108600.0,91.99,92.67,91.92,92.2,108600.0
2012-08-20 10:00:00,92.17,92.39,91.9,92.04,77900.0,92.17,92.39,91.9,92.04,77900.0
2012-08-20 10:30:00,92.01,92.08,91.69,91.69,70800.0,92.01,92.08,91.69,91.69,70800.0
2012-08-20 11:00:00,91.74,91.79,90.69,90.75,54700.0,91.74,91.79,90.69,90.75,54700.0
2012-08-20 11:30:00,90.67,90.91,90.09,90.31,134900.0,90.67,90.91,90.09,90.31,134900.0
2012-08-20 12:00:00,90.32,90.71,90.19,90.4,39500.0,90.32,90.71,90.19,90.4,39500.0
2012-08-20 12:30:00,90.35,90.48,90.09,90.24,38400.0,90.35,90.48,90.09,90.24,38400.0
2012-08-20 13:00:00,90.28,90.42,90.17,90.4,21100.0,90.28,90.42,90.17,90.4,21100.0
2012-08-20 13:30:00,90.38,90.4,90.1,90.28,21000.0,90.38,90.4,90.1,90.28,21000.0
2012-08-20 14:00:00,90.28,90.58,90.25,90.35,26900.0,90.28,90.58,90.25,90.35,26900.0
2012-08-20 14:30:00,90.38,90.43,90.12,90.16,31500.0,90.38,90.43,90.12,90.16,31500.0
2012-08-20 15:00:00,90.17,90.57,90.11,90.49,43100.0,90.17,90.57,90.11,90.49,43100.0
2012-08-20 15:30:00,90.46,90.93,90.44,90.93,92300.0,90.46,90.93,90.44,90.93,92300.0
2012-08-21 09:30:00,91.0,91.87,90.27,90.9,25200.0,91.0,91.87,90.27,90.9,25200.0
2012-08-21 10:00:00,90.74,91.48,90.74,91.2,37500.0,90.74,91.48,90.74,91.2,37500.0
2012-08-21 10:30:00,91.19,91.42,91.13,91.38,30900.0,91.19,91.42,91.13,91.38,30900.0
2012-08-21 11:00:00,91.39,91.45,91.03,91.35,67700.0,91.39,91.45,91.03,91.35,67700.0
2012-08-21 11:30:00,91.29,91.62,91.17,91.46,35600.0,91.29,91.62,91.17,91.46,35600.0
2012-08-21 12:00:00,91.46,91.58,91.25,91.45,23600.0,91.46,91.58,91.25,91.45,23600.0
2012-08-21 12:30:00,91.55,91.8,91.55,91.62,26700.0,91.55,91.8,91.55,91.62,26700.0
2012-08-21 13:00:00,91.67,91.79,91.48,91.74,21900.0,91.67,91.79,91.48,91.74,21900.0
2012-08-21 13:30:00,91.75,91.87,91.29,91.8,45200.0,91.75,91.87,91.29,91.8,45200.0
2012-08-21 14:00:00,91.82,91.97,91.67,91.96,37300.0,91.82,91.97,91.67,91.96,37300.0
2012-08-21 14:30:00,91.93,91.95,91.63,91.93,31400.0,91.93,91.95,91.63,91.93,31400.0
2012-08-21 15:00:00,91.91,92.05,91.77,91.95,75900.0,91.91,92.05,91.77,91.95,75900.0
2012-08-21 15:30:00,91.94,92.11,91.83,91.98,163100.0,91.94,92.11,91.83,91.98,163100.0
2012-08-22 09:30:00,91.92,91.96,91.15,91.61,51200.0,91.92,91.96,91.15,91.61,51200.0
2012-08-22 10:00:00,91.67,91.75,91.26,91.45,27800.0,91.67,91.75,91.26,91.45,27800.0
2012-08-22 10:30:00,91.45,91.56,90.95,91.24,28200.0,91.45,91.56,90.95,91.24,28200.0
2012-08-22 11:00:00,91.15,91.58,91.02,91.36,29300.0,91.15,91.58,91.02,91.36,29300.0
2012-08-22 11:30:00,91.39,91.42,91.11,91.38,29500.0,91.39,91.42,91.11,91.38,29500.0
2012-08-22 12:00:00,91.41,91.42,91.09,91.41,25400.0,91.41,91.42,91.09,91.41,25400.0
2012-08-22 12:30:00,91.41,91.8,91.21,91.69,36700.0,91.41,91.8,91.21,91.69,36700.0
2012-08-22 13:00:00,91.74,91.9,91.74,91.88,28300.0,91.74,91.9,91.74,91.88,28300.0
2012-08-22 13:30:00,91.88,92.01,91.76,91.95,60600.0,91.88,92.01,91.76,91.95,60600.0
2012-08-22 14:00:00,91.99,92.05,91.72,91.98,45500.0,91.99,92.05,91.72,91.98,45500.0
2012-08-22 14:30:00,92.03,92.04,91.61,91.72,98300.0,92.03,92.04,91.61,91.72,98300.0
2012-08-22 15:00:00,91.7,91.98,91.52,91.77,66800.0,91.7,91.98,91.52,91.77,66800.0
2012-08-22 15:30:00,91.77,92.0,91.65,91.9,118600.0,91.77,92.0,91.65,91.9,118600.0
2012-08-23 09:30:00,91.38,92.29,91.17,91.95,36000.0,91.38,92.29,91.17,91.95,36000.0
2012-08-23 10:00:00,92.01,92.15,91.54,92.1,15600.0,92.01,92.15,91.54,92.1,15600.0
2012-08-23 10:30:00,92.09,92.24,91.9,92.0,10500.0,92.09,92.24,91.9,92.0,10500.0
2012-08-23 11:00:00,92.04,92.35,91.91,92.29,15600.0,92.04,92.35,91.91,92.29,15600.0
2012-08-23 11:30:00,92.27,92.27,91.81,92.0,7600.0,92.27,92.27,91.81,92.0,7600.0
2012-08-23 12:00:00,91.92,92.24,91.75,91.79,104000.0,91.92,92.24,91.75,91.79,104000.0
2012-08-23 12:30:00,91.8,92.0,91.61,91.69,19000.0,91.8,92.0,91.61,91.69,19000.0
2012-08-23 13:00:00,91.7,91.81,91.35,91.51,14300.0,91.7,91.81,91.35,91.51,14300.0
2012-08-23 13:30:00,91.56,92.18,91.35,91.99,37200.0,91.56,92.18,91.35,91.99,37200.0
2012-08-23 14:00:00,91.98,92.11,91.78,92.0,44700.0,91.98,92.11,91.78,92.0,44700.0
2012-08-23 14:30:00,92.06,92.35,92.0,92.07,17500.0,92.06,92.35,92.0,92.07,17500.0
2012-08-23 15:00:00,92.07,92.39,91.93,92.23,62000.0,92.07,92.39,91.93,92.23,62000.0
2012-08-23 15:30:00,92.21,92.39,91.94,92.11,48600.0,92.21,92.39,91.94,92.11,48600.0
2012-08-24 09:30:00,92.45,93.12,92.13,92.7,72000.0,92.45,93.12,92.13,92.7,72000.0
2012-08-24 10:00:00,92.7,92.84,92.25,92.31,70800.0,92.7,92.84,92.25,92.31,70800.0
2012-08-24 10:30:00,92.31,92.32,91.95,92.08,25300.0,92.31,92.32,91.95,92.08,25300.0
2012-08-24 11:00:00,92.1,92.97,92.05,92.38,36800.0,92.1,92.97,92.05,92.38,36800.0
2012-08-24 11:30:00,92.4,92.59,92.13,92.2,50800.0,92.4,92.59,92.13,92.2,50800.0
2012-08-24 12:00:00,92.16,92.28,92.12,92.23,25100.0,92.16,92.28,92.12,92.23,25100.0
2012-08-24 12:30:00,92.26,92.53,92.11,92.47,20900.0,92.26,92.53,92.11,92.47,20900.0
2012-08-24 13:00:00,92.47,92.87,92.46,92.83,42600.0,92.47,92.87,92.46,92.83,42600.0
2012-08-24 13:30:00,92.83,93.28,92.83,93.1,50400.0,92.83,93.28,92.83,93.1,50400.0
2012-08-24 14:00:00,93.06,93.15,92.84,93.0,46600.0,93.06,93.15,92.84,93.0,46600.0
2012-08-24 14:30:00,92.94,93.04,92.77,93.04,20900.0,92.94,93.04,92.77,93.04,20900.0
2012-08-24 15:00:00,93.0,93.05,92.84,93.05,39400.0,93.0,93.05,92.84,93.05,39400.0
2012-08-24 15:30:00,93.03,93.25,92.85,92.97,82200.0,93.03,93.25,92.85,92.97,82200.0
2012-08-27 09:30:00,93.58,93.6,93.06,93.09,60500.0,93.58,93.6,93.06,93.09,60500.0
2012-08-27 10:00:00,93.12,93.39,92.67,93.03,108500.0,93.12,93.39,92.67,93.03,108500.0
2012-08-27 10:30:00,93.02,93.08,92.67,92.91,52100.0,93.02,93.08,92.67,92.91,52100.0
2012-08-27 11:00:00,92.91,93.21,92.76,93.05,25800.0,92.91,93.21,92.76,93.05,25800.0
2012-08-27 11:30:00,93.06,93.28,92.96,93.28,15400.0,93.06,93.28,92.96,93.28,15400.0
2012-08-27 12:00:00,93.25,93.57,93.23,93.47,33700.0,93.25,93.57,93.23,93.47,33700.0
2012-08-27 12:30:00,93.45,93.81,93.45,93.69,113000.0,93.45,93.81,93.45,93.69,113000.0
2012-08-27 13:00:00,93.66,93.76,93.51,93.6,42000.0,93.66,93.76,93.51,93.6,42000.0
2012-08-27 13:30:00,93.54,93.9,93.47,93.78,46200.0,93.54,93.9,93.47,93.78,46200.0
2012-08-27 14:00:00,93.75,93.96,93.68,93.91,63300.0,93.75,93.96,93.68,93.91,63300.0
2012-08-27 14:30:00,93.86,93.87,93.72,93.75,104100.0,93.86,93.87,93.72,93.75,104100.0
2012-08-27 15:00:00,93.81,93.88,93.65,93.75,117800.0,93.81,93.88,93.65,93.75,117800.0
2012-08-27 15:30:00,93.72,93.92,93.55,93.76,159200.0,93.72,93.92,93.55,93.76,159200.0
2012-08-28 09:30:00,93.68,94.11,93.24,93.86,199200.0,93.68,94.11,93.24,93.86,199200.0
2012-08-28 10:00:00,93.8,94.45,93.73,94.11,52900.0,93.8,94.45,93.73,94.11,52900.0
2012-08-28 10:30:00,94.22,94.95,94.22,94.55,90100.0,94.22,94.95,94.22,94.55,90100.0
2012-08-28 11:00:00,94.59,94.8,94.47,94.64,54400.0,94.59,94.8,94.47,94.64,54400.0
2012-08-28 11:30:00,94.68,95.09,94.62,95.01,58900.0,94.68,95.09,94.62,95.01,58900.0
2012-08-28 12:00:00,95.1,95.2,94.99,95.06,38700.0,95.1,95.2,94.99,95.06,38700.0
2012-08-28 12:30:00,95.06,95.18,94.53,94.64,50000.0,95.06,95.18,94.53,94.64,50000.0
2012-08-28 13:00:00,94.6,94.73,94.33,94.45,157700.0,94.6,94.73,94.33,94.45,157700.0
2012-08-28 13:30:00,94.48,94.55,94.25,94.46,13500.0,94.48,94.55,94.25,94.46,13500.0
2012-08-28 14:00:00,94.54,94.62,94.39,94.53,36500.0,94.54,94.62,94.39,94.53,36500.0
2012-08-28 14:30:00,94.62,94.82,94.46,94.68,75500.0,94.62,94.82,94.46,94.68,75500.0
2012-08-28 15:00:00,94.7,94.81,94.53,94.69,38100.0,94.7,94.81,94.53,94.69,38100.0
2012-08-28 15:30:00,94.74,94.92,94.72,94.85,91900.0,94.74,94.92,94.72,94.85,91900.0
2012-08-29 09:30:00,94.3,95.13,93.33,94.06,151900.0,94.3,95.13,93.33,94.06,151900.0
2012-08-29 10:00:00,94.24,94.57,93.94,94.22,94800.0,94.24,94.57,93.94,94.22,94800.0
2012-08-29 10:30:00,94.22,94.4,93.75,94.11,55600.0,94.22,94.4,93.75,94.11,55600.0
2012-08-29 11:00:00,94.11,94.53,94.03,94.3,86800.0,94.11,94.53,94.03,94.3,86800.0
2012-08-29 11:30:00,94.31,94.57,94.3,94.51,21000.0,94.31,94.57,94.3,94.51,21000.0
2012-08-29 12:00:00,94.54,94.71,94.45,94.5,24800.0,94.54,94.71,94.45,94.5,24800.0
2012-08-29 12:30:00,94.49,94.7,94.42,94.58,50300.0,94.49,94.7,94.42,94.58,50300.0
2012-08-29 13:00:00,94.57,94.86,94.35,94.53,36600.0,94.57,94.86,94.35,94.53,36600.0
2012-08-29 13:30:00,94.44,94.98,94.33,94.75,79300.0,94.44,94.98,94.33,94.75,79300.0
2012-08-29 14:00:00,94.81,94.94,94.59,94.59,29500.0,94.81,94.94,94.59,94.59,29500.0
2012-08-29 14:30:00,94.58,94.65,93.98,94.01,56400.0,94.58,94.65,93.98,94.01,56400.0
2012-08-29 15:00:00,94.0,94.24,93.89,94.14,58500.0,94.0,94.24,93.89,94.14,58500.0
2012-08-29 15:30:00,94.1,94.43,94.05,94.37,85600.0,94.1,94.43,94.05,94.37,85600.0
2012-08-30 09:30:00,94.09,94.92,93.77,94.01,49200.0,94.09,94.92,93.77,94.01,49200.0
2012-08-30 10:00:00,93.89,94.23,93.46,93.61,56800.0,93.89,94.23,93.46,93.61,56800.0
2012-08-30 10:30:00,93.61,93.81,93.07,93.54,43900.0,93.61,93.81,93.07,93.54,43900.0
2012-08-30 11:00:00,93.54,93.78,93.31,93.76,19900.0,93.54,93.78,93.31,93.76,19900.0
2012-08-30 11:30:00,93.77,94.04,93.51,94.04,9400.0,93.77,94.04,93.51,94.04,9400.0
2012-08-30 12:00:00,94.0,94.03,93.64,93.9,13900.0,94.0,94.03,93.64,93.9,13900.0
2012-08-30 12:30:00,93.93,94.01,93.73,93.79,2900.0,93.93,94.01,93.73,93.79,2900.0
2012-08-30 13:00:00,93.74,94.0,93.7,93.94,9600.0,93.74,94.0,93.7,93.94,9600.0
2012-08-30 13:30:00,93.92,94.0,93.9,93.9,9800.0,93.92,94.0,93.9,93.9,9800.0
2012-08-30 14:00:00,93.9,94.0,93.9,93.92,15700.0,93.9,94.0,93.9,93.92,15700.0
2012-08-30 14:30:00,93.94,93.98,93.85,93.91,19100.0,93.94,93.98,93.85,93.91,19100.0
2012-08-30 15:00:00,93.87,93.99,93.84,93.84,15400.0,93.87,93.99,93.84,93.84,15400.0
2012-08-30 15:30:00,93.85,94.0,93.48,93.61,51300.0,93.85,94.0,93.48,93.61,51300.0
2012-08-31 09:30:00,94.25,94.5,93.42,93.81,34500.0,94.25,94.5,93.42,93.81,34500.0
2012-08-31 10:00:00,93.74,94.28,93.0,94.12,52100.0,93.74,94.28,93.0,94.12,52100.0
2012-08-31 10:30:00,94.1,94.29,93.75,93.93,105900.0,94.1,94.29,93.75,93.93,105900.0
2012-08-31 11:00:00,93.89,94.05,93.77,93.9,57300.0,93.89,94.05,93.77,93.9,57300.0
2012-08-31 11:30:00,93.96,93.98,93.73,93.84,21500.0,93.96,93.98,93.73,93.84,21500.0
2012-08-31 12:00:00,93.85,94.05,93.45,93.68,33600.0,93.85,94.05,93.45,93.68,33600.0
2012-08-31 12:30:00,93.64,93.94,93.59,93.82,11300.0,93.64,93.94,93.59,93.82,11300.0
2012-08-31 13:00:00,93.82,93.9,93.53,93.61,10200.0,93.82,93.9,93.53,93.61,10200.0
2012-08-31 13:30:00,93.59,93.72,93.5,93.61,19800.0,93.59,93.72,93.5,93.61,19800.0
2012-08-31 14:00:00,93.65,93.97,93.65,93.97,18100.0,93.65,93.97,93.65,93.97,18100.0
2012-08-31 14:30:00,94.0,94.0,93.79,94.0,14600.0,94.0,94.0,93.79,94.0,14600.0
2012-08-31 15:00:00,93.97,93.98,93.75,93.92,18500.0,93.97,93.98,93.75,93.92,18500.0
2012-08-31 15:30:00,93.91,94.1,93.84,93.96,78000.0,93.91,94.1,93.84,93.96,78000.0
2012-09-04 09:30:00,94.03,94.43,93.65,93.82,79000.0,94.03,94.43,93.65,93.82,79000.0
2012-09-04 10:00:00,93.82,93.82,92.9,93.06,116200.0,93.82,93.82,92.9,93.06,116200.0
2012-09-04 10:30:00,93.06,93.2,92.81,93.15,100600.0,93.06,93.2,92.81,93.15,100600.0
2012-09-04 11:00:00,93.15,93.15,92.88,93.02,91200.0,93.15,93.15,92.88,93.02,91200.0
2012-09-04 11:30:00,93.03,93.68,93.0,93.67,92300.0,93.03,93.68,93.0,93.67,92300.0
2012-09-04 12:00:00,93.67,93.99,93.63,93.73,90600.0,93.67,93.99,93.63,93.73,90600.0
2012-09-04 12:30:00,93.69,94.09,93.69,94.01,55400.0,93.69,94.09,93.69,94.01,55400.0
2012-09-04 13:00:00,94.02,94.41,94.02,94.26,51300.0,94.02,94.41,94.02,94.26,51300.0
2012-09-04 13:30:00,94.27,94.28,94.04,94.08,35800.0,94.27,94.28,94.04,94.08,35800.0
2012-09-04 14:00:00,94.05,94.14,93.94,94.05,72200.0,94.05,94.14,93.94,94.05,72200.0
2012-09-04 14:30:00,94.05,94.55,94.05,94.47,138900.0,94.05,94.55,94.05,94.47,138900.0
2012-09-04 15:00:00,94.43,94.51,94.08,94.35,116700.0,94.43,94.51,94.08,94.35,116700.0
2012-09-04 15:30:00,94.41,94.42,94.1,94.12,135600.0,94.41,94.42,94.1,94.12,135600.0
2012-09-05 09:30:00,94.43,94.82,93.95,94.23,41000.0,94.43,94.82,93.95,94.23,41000.0
2012-09-05 10:00:00,94.26,94.41,93.74,93.98,138200.0,94.26,94.41,93.74,93.98,138200.0
2012-09-05 10:30:00,93.99,94.58,93.88,94.1,89900.0,93.99,94.58,93.88,94.1,89900.0
2012-09-05 11:00:00,94.05,94.26,93.81,93.99,30400.0,94.05,94.26,93.81,93.99,30400.0
2012-09-05 11:30:00,93.98,93.99,93.55,93.55,31700.0,93.98,93.99,93.55,93.55,31700.0
2012-09-05 12:00:00,93.56,93.78,93.56,93.68,57400.0,93.56,93.78,93.56,93.68,57400.0
2012-09-05 12:30:00,93.68,93.78,93.55,93.62,23700.0,93.68,93.78,93.55,93.62,23700.0
2012-09-05 13:00:00,93.65,93.7,93.3,93.3,31400.0,93.65,93.7,93.3,93.3,31400.0
2012-09-05 13:30:00,93.29,93.32,92.8,92.81,43500.0,93.29,93.32,92.8,92.81,43500.0
2012-09-05 14:00:00,92.81,92.86,92.68,92.74,83200.0,92.81,92.86,92.68,92.74,83200.0
2012-09-05 14:30:00,92.72,92.95,92.58,92.64,94400.0,92.72,92.95,92.58,92.64,94400.0
2012-09-05 15:00:00,92.62,92.76,92.54,92.73,85300.0,92.62,92.76,92.54,92.73,85300.0
2012-09-05 15:30:00,92.7,93.05,92.7,92.9,266500.0,92.7,93.05,92.7,92.9,266500.0
2012-09-06 09:30:00,93.8,94.5,92.84,93.38,82300.0,93.8,94.5,92.84,93.38,82300.0
2012-09-06 10:00:00,93.5,93.79,93.34,93.54,68000.0,93.5,93.79,93.34,93.54,68000.0
2012-09-06 10:30:00,93.57,94.4,93.55,94.29,85400.0,93.57,94.4,93.55,94.29,85400.0
2012-09-06 11:00:00,94.28,94.39,93.88,94.01,56600.0,94.28,94.39,93.88,94.01,56600.0
2012-09-06 11:30:00,93.96,94.24,93.96,93.98,53600.0,93.96,94.24,93.96,93.98,53600.0
2012-09-06 12:00:00,93.98,95.0,93.98,94.71,85200.0,93.98,95.0,93.98,94.71,85200.0
2012-09-06 12:30:00,94.64,94.81,94.37,94.62,43400.0,94.64,94.81,94.37,94.62,43400.0
2012-09-06 13:00:00,94.65,95.01,94.56,94.96,65700.0,94.65,95.01,94.56,94.96,65700.0
2012-09-06 13:30:00,94.93,95.65,94.92,95.37,75700.0,94.93,95.65,94.92,95.37,75700.0
2012-09-06 14:00:00,95.31,95.75,95.26,95.71,103900.0,95.31,95.75,95.26,95.71,103900.0
2012-09-06 14:30:00,95.74,95.8,95.06,95.3,139100.0,95.74,95.8,95.06,95.3,139100.0
2012-09-06 15:00:00,95.28,95.47,94.97,95.47,156500.0,95.28,95.47,94.97,95.47,156500.0
2012-09-06 15:30:00,95.47,95.6,94.49,95.2,360600.0,95.47,95.6,94.49,95.2,360600.0
2012-09-07 09:30:00,102.75,103.52,101.7,102.87,779500.0,102.75,103.52,101.7,102.87,779500.0
2012-09-07 10:00:00,102.89,103.39,102.42,102.91,251800.0,102.89,103.39,102.42,102.91,251800.0
2012-09-07 10:30:00,102.86,102.96,101.95,102.01,224000.0,102.86,102.96,101.95,102.01,224000.0
2012-09-07 11:00:00,102.0,102.11,100.79,100.9,294900.0,102.0,102.11,100.79,100.9,294900.0
2012-09-07 11:30:00,100.82,101.32,100.6,100.84,182300.0,100.82,101.32,100.6,100.84,182300.0
2012-09-07 12:00:00,100.79,100.84,99.78,100.31,159500.0,100.79,100.84,99.78,100.31,159500.0
2012-09-07 12:30:00,100.33,100.33,99.26,99.88,131500.0,100.33,100.33,99.26,99.88,131500.0
2012-09-07 13:00:00,99.89,100.26,99.76,100.23,99200.0,99.89,100.26,99.76,100.23,99200.0
2012-09-07 13:30:00,100.21,101.43,100.05,101.09,137400.0,100.21,101.43,100.05,101.09,137400.0
2012-09-07 14:00:00,101.08,101.49,100.64,101.35,150400.0,101.08,101.49,100.64,101.35,150400.0
2012-09-07 14:30:00,101.33,101.86,101.09,101.09,154500.0,101.33,101.86,101.09,101.09,154500.0
2012-09-07 15:00:00,101.07,101.95,101.06,101.88,146900.0,101.07,101.95,101.06,101.88,146900.0
2012-09-07 15:30:00,101.88,101.97,101.51,101.52,273000.0,101.88,101.97,101.51,101.52,273000.0
2012-09-10 09:30:00,101.5,102.19,101.08,101.15,89600.0,101.5,102.19,101.08,101.15,89600.0
2012-09-10 10:00:00,101.21,101.26,100.77,101.12,71200.0,101.21,101.26,100.77,101.12,71200.0
2012-09-10 10:30:00,101.1,101.11,100.59,100.97,52800.0,101.1,101.11,100.59,100.97,52800.0
2012-09-10 11:00:00,100.84,100.88,100.69,100.74,43800.0,100.84,100.88,100.69,100.74,43800.0
2012-09-10 11:30:00,100.73,100.98,100.65,100.89,102100.0,100.73,100.98,100.65,100.89,102100.0
2012-09-10 12:00:00,100.85,100.87,100.51,100.73,40100.0,100.85,100.87,100.51,100.73,40100.0
2012-09-10 12:30:00,100.7,100.7,100.36,100.44,59300.0,100.7,100.7,100.36,100.44,59300.0
2012-09-10 13:00:00,100.39,100.6,100.36,100.52,32800.0,100.39,100.6,100.36,100.52,32800.0
2012-09-10 13:30:00,100.5,100.79,100.5,100.77,62800.0,100.5,100.79,100.5,100.77,62800.0
2012-09-10 14:00:00,100.73,100.91,100.4,100.5,56300.0,100.73,100.91,100.4,100.5,56300.0
2012-09-10 14:30:00,100.47,100.6,100.29,100.53,68200.0,100.47,100.6,100.29,100.53,68200.0
2012-09-10 15:00:00,100.49,100.71,100.36,100.48,48300.0,100.49,100.71,100.36,100.48,48300.0
2012-09-10 15:30:00,100.42,100.45,100.05,100.1,96000.0,100.42,100.45,100.05,100.1,96000.0
2012-09-11 09:30:00,99.1,100.84,99.02,100.84,87200.0,99.1,100.84,99.02,100.84,87200.0
2012-09-11 10:00:00,100.79,100.79,99.52,99.6,71300.0,100.79,100.79,99.52,99.6,71300.0
2012-09-11 10:30:00,99.6,99.8,99.27,99.48,39100.0,99.6,99.8,99.27,99.48,39100.0
2012-09-11 11:00:00,99.44,99.47,99.21,99.31,25300.0,99.44,99.47,99.21,99.31,25300.0
2012-09-11 11:30:00,99.31,99.5,99.26,99.35,26500.0,99.31,99.5,99.26,99.35,26500.0
2012-09-11 12:00:00,99.36,99.67,99.34,99.57,23700.0,99.36,99.67,99.34,99.57,23700.0
2012-09-11 12:30:00,99.59,99.75,99.5,99.69,25600.0,99.59,99.75,99.5,99.69,25600.0
2012-09-11 13:00:00,99.69,99.8,99.49,99.54,25000.0,99.69,99.8,99.49,99.54,25000.0
2012-09-11 13:30:00,99.55,99.8,99.55,99.72,31200.0,99.55,99.8,99.55,99.72,31200.0
2012-09-11 14:00:00,99.72,99.84,99.62,99.69,28400.0,99.72,99.84,99.62,99.69,28400.0
2012-09-11 14:30:00,99.67,99.67,98.92,99.03,40000.0,99.67,99.67,98.92,99.03,40000.0
2012-09-11 15:00:00,99.05,99.15,98.97,99.03,31400.0,99.05,99.15,98.97,99.03,31400.0
2012-09-11 15:30:00,99.0,99.4,98.99,99.29,65300.0,99.0,99.4,98.99,99.29,65300.0
2012-09-12 09:30:00,99.23,99.78,99.23,99.4,28300.0,99.23,99.78,99.23,99.4,28300.0
2012-09-12 10:00:00,99.37,99.68,99.23,99.54,37000.0,99.37,99.68,99.23,99.54,37000.0
2012-09-12 10:30:00,99.58,99.64,99.21,99.21,45600.0,99.58,99.64,99.21,99.21,45600.0
2012-09-12 11:00:00,99.32,99.52,99.17,99.51,18000.0,99.32,99.52,99.17,99.51,18000.0
2012-09-12 11:30:00,99.49,99.6,99.22,99.26,9500.0,99.49,99.6,99.22,99.26,9500.0
2012-09-12 12:00:00,99.28,99.46,99.24,99.37,11400.0,99.28,99.46,99.24,99.37,11400.0
2012-09-12 12:30:00,99.32,99.52,99.25,99.41,18700.0,99.32,99.52,99.25,99.41,18700.0
2012-09-12 13:00:00,99.41,99.55,99.25,99.32,38000.0,99.41,99.55,99.25,99.32,38000.0
2012-09-12 13:30:00,99.29,99.48,99.21,99.39,42400.0,99.29,99.48,99.21,99.39,42400.0
2012-09-12 14:00:00,99.38,99.47,99.22,99.29,79000.0,99.38,99.47,99.22,99.29,79000.0
2012-09-12 14:30:00,99.28,99.33,98.78,98.98,82000.0,99.28,99.33,98.78,98.98,82000.0
2012-09-12 15:00:00,98.96,98.98,98.5,98.56,76200.0,98.96,98.98,98.5,98.56,76200.0
2012-09-12 15:30:00,98.59,99.0,98.45,98.9,124200.0,98.59,99.0,98.45,98.9,124200.0
2012-09-13 09:30:00,97.43,98.68,97.3,98.04,75600.0,97.43,98.68,97.3,98.04,75600.0
2012-09-13 10:00:00,97.99,98.61,97.85,98.1,32600.0,97.99,98.61,97.85,98.1,32600.0
2012-09-13 10:30:00,98.06,98.66,97.97,98.65,36900.0,98.06,98.66,97.97,98.65,36900.0
2012-09-13 11:00:00,98.77,99.01,98.7,98.81,58800.0,98.77,99.01,98.7,98.81,58800.0
2012-09-13 11:30:00,98.85,98.99,98.69,98.99,21900.0,98.85,98.99,98.69,98.99,21900.0
2012-09-13 12:00:00,98.95,99.01,98.56,98.76,62300.0,98.95,99.01,98.56,98.76,62300.0
2012-09-13 12:30:00,98.8,99.15,98.66,98.94,71900.0,98.8,99.15,98.66,98.94,71900.0
2012-09-13 13:00:00,98.95,99.1,98.74,99.09,75100.0,98.95,99.1,98.74,99.09,75100.0
2012-09-13 13:30:00,99.09,99.18,98.86,98.91,57200.0,99.09,99.18,98.86,98.91,57200.0
2012-09-13 14:00:00,98.89,100.0,98.89,99.76,109300.0,98.89,100.0,98.89,99.76,109300.0
2012-09-13 14:30:00,99.77,100.0,99.67,99.81,73900.0,99.77,100.0,99.67,99.81,73900.0
2012-09-13 15:00:00,99.81,99.87,99.6,99.68,51300.0,99.81,99.87,99.6,99.68,51300.0
2012-09-13 15:30:00,99.63,100.4,99.62,100.11,197300.0,99.63,100.4,99.62,100.11,197300.0
2012-09-14 09:30:00,100.0,101.92,99.78,101.92,189700.0,100.0,101.92,99.78,101.92,189700.0
2012-09-14 10:00:00,101.91,102.33,101.65,102.25,109400.0,101.91,102.33,101.65,102.25,109400.0
2012-09-14 10:30:00,102.28,102.4,102.08,102.21,120700.0,102.28,102.4,102.08,102.21,120700.0
2012-09-14 11:00:00,102.12,102.23,102.0,102.05,56100.0,102.12,102.23,102.0,102.05,56100.0
2012-09-14 11:30:00,102.05,102.14,101.75,101.95,118500.0,102.05,102.14,101.75,101.95,118500.0
2012-09-14 12:00:00,101.96,102.09,101.79,102.0,37900.0,101.96,102.09,101.79,102.0,37900.0
2012-09-14 12:30:00,102.0,102.02,101.3,101.3,79100.0,102.0,102.02,101.3,101.3,79100.0
2012-09-14 13:00:00,101.31,101.56,101.13,101.29,21500.0,101.31,101.56,101.13,101.29,21500.0
2012-09-14 13:30:00,101.29,101.55,101.27,101.5,33400.0,101.29,101.55,101.27,101.5,33400.0
2012-09-14 14:00:00,101.45,101.54,101.14,101.32,55200.0,101.45,101.54,101.14,101.32,55200.0
2012-09-14 14:30:00,101.36,101.4,100.84,101.17,38500.0,101.36,101.4,100.84,101.17,38500.0
2012-09-14 15:00:00,101.08,101.08,100.83,100.89,45700.0,101.08,101.08,100.83,100.89,45700.0
2012-09-14 15:30:00,100.88,100.98,100.55,100.81,62800.0,100.88,100.98,100.55,100.81,62800.0
2012-09-17 09:30:00,101.35,101.35,99.62,99.94,54100.0,101.35,101.35,99.62,99.94,54100.0
2012-09-17 10:00:00,99.99,99.99,99.56,99.84,47100.0,99.99,99.99,99.56,99.84,47100.0
2012-09-17 10:30:00,99.87,100.19,99.84,100.05,38700.0,99.87,100.19,99.84,100.05,38700.0
2012-09-17 11:00:00,100.01,100.14,99.56,99.71,46200.0,100.01,100.14,99.56,99.71,46200.0
2012-09-17 11:30:00,99.68,100.09,99.68,99.95,27900.0,99.68,100.09,99.68,99.95,27900.0
2012-09-17 12:00:00,99.97,99.98,99.64,99.79,36600.0,99.97,99.98,99.64,99.79,36600.0
2012-09-17 12:30:00,99.79,100.0,99.75,99.92,31800.0,99.79,100.0,99.75,99.92,31800.0
2012-09-17 13:00:00,99.92,100.08,99.77,99.95,55700.0,99.92,100.08,99.77,99.95,55700.0
2012-09-17 13:30:00,99.94,100.09,99.83,99.97,23100.0,99.94,100.09,99.83,99.97,23100.0
2012-09-17 14:00:00,99.93,100.19,99.73,100.06,70600.0,99.93,100.19,99.73,100.06,70600.0
2012-09-17 14:30:00,100.13,100.16,99.61,99.64,46000.0,100.13,100.16,99.61,99.64,46000.0
2012-09-17 15:00:00,99.61,99.74,99.4,99.57,43100.0,99.61,99.74,99.4,99.57,43100.0
2012-09-17 15:30:00,99.49,99.78,99.43,99.66,88900.0,99.49,99.78,99.43,99.66,88900.0
2012-09-18 09:30:00,98.97,98.98,97.04,97.04,108400.0,98.97,98.98,97.04,97.04,108400.0
2012-09-18 10:00:00,97.15,98.01,96.82,97.04,71400.0,97.15,98.01,96.82,97.04,71400.0
2012-09-18 10:30:00,97.06,97.36,96.32,96.84,51800.0,97.06,97.36,96.32,96.84,51800.0
2012-09-18 11:00:00,96.88,97.15,96.83,97.13,50800.0,96.88,97.15,96.83,97.13,50800.0
2012-09-18 11:30:00,97.15,97.65,97.06,97.5,42700.0,97.15,97.65,97.06,97.5,42700.0
2012-09-18 12:00:00,97.44,97.49,96.98,97.08,36600.0,97.44,97.49,96.98,97.08,36600.0
2012-09-18 12:30:00,97.06,97.64,96.96,97.56,27700.0,97.06,97.64,96.96,97.56,27700.0
2012-09-18 13:00:00,97.51,97.55,97.28,97.45,14000.0,97.51,97.55,97.28,97.45,14000.0
2012-09-18 13:30:00,97.45,97.57,97.33,97.36,21000.0,97.45,97.57,97.33,97.36,21000.0
2012-09-18 14:00:00,97.38,97.49,97.2,97.48,13900.0,97.38,97.49,97.2,97.48,13900.0
2012-09-18 14:30:00,97.44,97.63,97.44,97.58,22400.0,97.44,97.63,97.44,97.58,22400.0
2012-09-18 15:00:00,97.58,97.75,97.5,97.64,27200.0,97.58,97.75,97.5,97.64,27200.0
2012-09-18 15:30:00,97.65,97.88,97.51,97.83,90900.0,97.65,97.88,97.51,97.83,90900.0
2012-09-19 09:30:00,97.73,98.49,97.32,98.21,29400.0,97.73,98.49,97.32,98.21,29400.0
2012-09-19 10:00:00,98.2,98.49,98.1,98.4,17300.0,98.2,98.49,98.1,98.4,17300.0
2012-09-19 10:30:00,98.29,98.33,97.92,98.18,29800.0,98.29,98.33,97.92,98.18,29800.0
2012-09-19 11:00:00,98.14,98.44,98.14,98.3,20100.0,98.14,98.44,98.14,98.3,20100.0
2012-09-19 11:30:00,98.27,98.3,98.14,98.26,15400.0,98.27,98.3,98.14,98.26,15400.0
2012-09-19 12:00:00,98.25,98.3,98.16,98.3,14700.0,98.25,98.3,98.16,98.3,14700.0
2012-09-19 12:30:00,98.25,98.3,98.19,98.27,26900.0,98.25,98.3,98.19,98.27,26900.0
2012-09-19 13:00:00,98.26,98.31,98.05,98.28,27600.0,98.26,98.31,98.05,98.28,27600.0
2012-09-19 13:30:00,98.26,98.3,98.03,98.17,14800.0,98.26,98.3,98.03,98.17,14800.0
2012-09-19 14:00:00,98.17,98.3,98.07,98.17,20900.0,98.17,98.3,98.07,98.17,20900.0
2012-09-19 14:30:00,98.19,98.28,98.09,98.23,30600.0,98.19,98.28,98.09,98.23,30600.0
2012-09-19 15:00:00,98.28,98.49,98.23,98.3,53200.0,98.28,98.49,98.23,98.3,53200.0
2012-09-19 15:30:00,98.29,98.82,98.26,98.62,143900.0,98.29,98.82,98.26,98.62,143900.0
2012-09-20 09:30:00,98.85,99.01,97.4,97.96,28200.0,98.85,99.01,97.4,97.96,28200.0
2012-09-20 10:00:00,97.96,98.32,97.89,98.02,22100.0,97.96,98.32,97.89,98.02,22100.0
2012-09-20 10:30:00,98.06,98.48,98.02,98.43,13200.0,98.06,98.48,98.02,98.43,13200.0
2012-09-20 11:00:00,98.45,98.86,98.3,98.55,79500.0,98.45,98.86,98.3,98.55,79500.0
2012-09-20 11:30:00,98.55,98.65,98.31,98.38,13800.0,98.55,98.65,98.31,98.38,13800.0
2012-09-20 12:00:00,98.38,98.48,98.05,98.05,14600.0,98.38,98.48,98.05,98.05,14600.0
2012-09-20 12:30:00,98.05,98.2,97.83,98.14,15300.0,98.05,98.2,97.83,98.14,15300.0
2012-09-20 13:00:00,98.19,98.38,98.07,98.33,10500.0,98.19,98.38,98.07,98.33,10500.0
2012-09-20 13:30:00,98.37,98.49,98.13,98.2,17600.0,98.37,98.49,98.13,98.2,17600.0
2012-09-20 14:00:00,98.18,98.3,98.08,98.26,18500.0,98.18,98.3,98.08,98.26,18500.0
2012-09-20 14:30:00,98.24,98.38,98.12,98.32,27400.0,98.24,98.38,98.12,98.32,27400.0
2012-09-20 15:00:00,98.33,98.38,98.15,98.16,31100.0,98.33,98.38,98.15,98.16,31100.0
2012-09-20 15:30:00,98.23,98.52,98.18,98.5,75100.0,98.23,98.52,98.18,98.5,75100.0
2012-09-21 09:30:00,98.38,99.08,97.58,97.82,52800.0,98.38,99.08,97.58,97.82,52800.0
2012-09-21 10:00:00,97.82,97.97,97.54,97.89,32400.0,97.82,97.97,97.54,97.89,32400.0
2012-09-21 10:30:00,97.89,98.14,97.84,97.87,17900.0,97.89,98.14,97.84,97.87,17900.0
2012-09-21 11:00:00,97.91,98.05,97.71,97.77,18600.0,97.91,98.05,97.71,97.77,18600.0
2012-09-21 11:30:00,97.77,98.01,97.67,97.94,15300.0,97.77,98.01,97.67,97.94,15300.0
2012-09-21 12:00:00,97.95,98.02,97.52,97.56,12700.0,97.95,98.02,97.52,97.56,12700.0
2012-09-21 12:30:00,97.56,97.83,97.53,97.66,16000.0,97.56,97.83,97.53,97.66,16000.0
2012-09-21 13:00:00,97.66,97.66,97.3,97.35,20600.0,97.66,97.66,97.3,97.35,20600.0
2012-09-21 13:30:00,97.38,97.53,97.3,97.5,25100.0,97.38,97.53,97.3,97.5,25100.0
2012-09-21 14:00:00,97.53,97.6,97.24,97.35,16200.0,97.53,97.6,97.24,97.35,16200.0
2012-09-21 14:30:00,97.35,97.4,97.26,97.31,15400.0,97.35,97.4,97.26,97.31,15400.0
2012-09-21 15:00:00,97.31,97.64,97.25,97.56,36800.0,97.31,97.64,97.25,97.56,36800.0
2012-09-21 15:30:00,97.58,98.04,97.54,97.91,143500.0,97.58,98.04,97.54,97.91,143500.0
2012-09-24 09:30:00,97.46,97.9,97.15,97.81,30300.0,97.46,97.9,97.15,97.81,30300.0
2012-09-24 10:00:00,97.77,98.21,97.75,98.21,19600.0,97.77,98.21,97.75,98.21,19600.0
2012-09-24 10:30:00,98.21,98.45,98.03,98.42,21900.0,98.21,98.45,98.03,98.42,21900.0
2012-09-24 11:00:00,98.43,98.47,98.23,98.37,35200.0,98.43,98.47,98.23,98.37,35200.0
2012-09-24 11:30:00,98.36,98.45,98.27,98.45,21200.0,98.36,98.45,98.27,98.45,21200.0
2012-09-24 12:00:00,98.43,98.65,98.34,98.53,31300.0,98.43,98.65,98.34,98.53,31300.0
2012-09-24 12:30:00,98.53,98.6,98.34,98.48,21500.0,98.53,98.6,98.34,98.48,21500.0
2012-09-24 13:00:00,98.49,98.6,98.29,98.3,19000.0,98.49,98.6,98.29,98.3,19000.0
2012-09-24 13:30:00,98.22,98.54,98.13,98.48,55300.0,98.22,98.54,98.13,98.48,55300.0
2012-09-24 14:00:00,98.48,98.61,98.32,98.61,35800.0,98.48,98.61,98.32,98.61,35800.0
2012-09-24 14:30:00,98.57,98.86,98.42,98.7,40100.0,98.57,98.86,98.42,98.7,40100.0
2012-09-24 15:00:00,98.72,98.81,98.53,98.65,86700.0,98.72,98.81,98.53,98.65,86700.0
2012-09-24 15:30:00,98.65,98.7,98.32,98.52,76600.0,98.65,98.7,98.32,98.52,76600.0
2012-09-25 09:30:00,98.7,99.37,98.44,98.87,85000.0,98.7,99.37,98.44,98.87,85000.0
2012-09-25 10:00:00,98.93,99.0,98.64,98.67,54000.0,98.93,99.0,98.64,98.67,54000.0
2012-09-25 10:30:00,98.7,98.92,98.47,98.85,54800.0,98.7,98.92,98.47,98.85,54800.0
2012-09-25 11:00:00,98.87,99.38,98.87,99.12,24800.0,98.87,99.38,98.87,99.12,24800.0
2012-09-25 11:30:00,99.11,99.19,98.78,98.89,36300.0,99.11,99.19,98.78,98.89,36300.0
2012-09-25 12:00:00,98.87,98.99,98.51,98.57,39000.0,98.87,98.99,98.51,98.57,39000.0
2012-09-25 12:30:00,98.51,98.67,98.44,98.55,30400.0,98.51,98.67,98.44,98.55,30400.0
2012-09-25 13:00:00,98.57,98.69,98.37,98.64,17500.0,98.57,98.69,98.37,98.64,17500.0
2012-09-25 13:30:00,98.65,98.86,98.58,98.78,38700.0,98.65,98.86,98.58,98.78,38700.0
2012-09-25 14:00:00,98.75,98.81,98.33,98.36,40700.0,98.75,98.81,98.33,98.36,40700.0
2012-09-25 14:30:00,98.33,98.45,98.14,98.17,32500.0,98.33,98.45,98.14,98.17,32500.0
2012-09-25 15:00:00,98.1,98.22,97.45,97.61,72900.0,98.1,98.22,97.45,97.61,72900.0
2012-09-25 15:30:00,97.61,97.83,97.0,97.09,135800.0,97.61,97.83,97.0,97.09,135800.0
2012-09-26 09:30:00,96.5,97.38,96.32,96.61,50500.0,96.5,97.38,96.32,96.61,50500.0
2012-09-26 10:00:00,96.58,96.65,95.54,96.04,60600.0,96.58,96.65,95.54,96.04,60600.0
2012-09-26 10:30:00,95.99,96.27,95.63,95.8,33900.0,95.99,96.27,95.63,95.8,33900.0
2012-09-26 11:00:00,95.75,96.36,95.43,96.29,46000.0,95.75,96.36,95.43,96.29,46000.0
2012-09-26 11:30:00,96.28,96.56,96.2,96.31,36600.0,96.28,96.56,96.2,96.31,36600.0
2012-09-26 12:00:00,96.31,96.45,96.2,96.24,16500.0,96.31,96.45,96.2,96.24,16500.0
2012-09-26 12:30:00,96.24,96.45,96.04,96.45,18200.0,96.24,96.45,96.04,96.45,18200.0
2012-09-26 13:00:00,96.44,96.58,96.38,96.49,32100.0,96.44,96.58,96.38,96.49,32100.0
2012-09-26 13:30:00,96.5,97.01,96.25,96.5,67600.0,96.5,97.01,96.25,96.5,67600.0
2012-09-26 14:00:00,96.54,97.35,96.52,96.97,32000.0,96.54,97.35,96.52,96.97,32000.0
2012-09-26 14:30:00,96.92,96.98,96.46,96.61,29700.0,96.92,96.98,96.46,96.61,29700.0
2012-09-26 15:00:00,96.57,96.61,96.35,96.35,15900.0,96.57,96.61,96.35,96.35,15900.0
2012-09-26 15:30:00,96.41,96.65,96.28,96.46,44500.0,96.41,96.65,96.28,96.46,44500.0
2012-09-27 09:30:00,97.2,97.33,95.84,95.96,53100.0,97.2,97.33,95.84,95.96,53100.0
2012-09-27 10:00:00,96.05,96.57,95.6,96.41,34900.0,96.05,96.57,95.6,96.41,34900.0
2012-09-27 10:30:00,96.38,96.44,96.03,96.03,22400.0,96.38,96.44,96.03,96.03,22400.0
2012-09-27 11:00:00,96.03,96.13,95.78,96.05,31100.0,96.03,96.13,95.78,96.05,31100.0
2012-09-27 11:30:00,96.1,96.51,96.1,96.39,13900.0,96.1,96.51,96.1,96.39,13900.0
2012-09-27 12:00:00,96.43,96.63,96.37,96.55,22700.0,96.43,96.63,96.37,96.55,22700.0
2012-09-27 12:30:00,96.58,96.66,96.16,96.17,60700.0,96.58,96.66,96.16,96.17,60700.0
2012-09-27 13:00:00,96.23,96.46,96.15,96.44,13400.0,96.23,96.46,96.15,96.44,13400.0
2012-09-27 13:30:00,96.45,96.96,96.44,96.66,22100.0,96.45,96.96,96.44,96.66,22100.0
2012-09-27 14:00:00,96.69,96.99,96.69,96.97,19000.0,96.69,96.99,96.69,96.97,19000.0
2012-09-27 14:30:00,96.97,97.0,96.75,96.83,24100.0,96.97,97.0,96.75,96.83,24100.0
2012-09-27 15:00:00,96.8,96.95,96.66,96.81,38200.0,96.8,96.95,96.66,96.81,38200.0
2012-09-27 15:30:00,96.81,96.87,96.44,96.67,54000.0,96.81,96.87,96.44,96.67,54000.0
2012-09-28 09:30:00,96.38,96.7,94.66,94.7,65500.0,96.38,96.7,94.66,94.7,65500.0
2012-09-28 10:00:00,94.74,95.42,94.55,95.31,50200.0,94.74,95.42,94.55,95.31,50200.0
2012-09-28 10:30:00,95.37,95.92,95.36,95.73,21000.0,95.37,95.92,95.36,95.73,21000.0
2012-09-28 11:00:00,95.77,95.91,95.53,95.62,12700.0,95.77,95.91,95.53,95.62,12700.0
2012-09-28 11:30:00,95.69,95.76,95.5,95.68,15300.0,95.69,95.76,95.5,95.68,15300.0
2012-09-28 12:00:00,95.74,96.01,95.71,95.89,11400.0,95.74,96.01,95.71,95.89,11400.0
2012-09-28 12:30:00,95.95,96.08,95.89,96.03,10000.0,95.95,96.08,95.89,96.03,10000.0
2012-09-28 13:00:00,96.12,96.47,95.96,96.43,12100.0,96.12,96.47,95.96,96.43,12100.0
2012-09-28 13:30:00,96.45,96.95,96.41,96.78,18600.0,96.45,96.95,96.41,96.78,18600.0
2012-09-28 14:00:00,96.78,96.89,96.47,96.61,16700.0,96.78,96.89,96.47,96.61,16700.0
2012-09-28 14:30:00,96.54,96.62,96.28,96.6,14400.0,96.54,96.62,96.28,96.6,14400.0
2012-09-28 15:00:00,96.59,96.77,96.54,96.61,23400.0,96.59,96.77,96.54,96.61,23400.0
2012-09-28 15:30:00,96.62,96.69,96.27,96.3,54500.0,96.62,96.69,96.27,96.3,54500.0
2012-10-01 09:30:00,96.67,97.07,96.42,97.07,39800.0,96.67,97.07,96.42,97.07,39800.0
2012-10-01 10:00:00,97.26,97.97,97.22,97.42,46600.0,97.26,97.97,97.22,97.42,46600.0
2012-10-01 10:30:00,97.45,97.6,96.92,96.94,29900.0,97.45,97.6,96.92,96.94,29900.0
2012-10-01 11:00:00,97.05,97.47,96.97,97.39,38700.0,97.05,97.47,96.97,97.39,38700.0
2012-10-01 11:30:00,97.38,97.38,96.85,96.9,15000.0,97.38,97.38,96.85,96.9,15000.0
2012-10-01 12:00:00,96.81,96.81,96.5,96.61,27700.0,96.81,96.81,96.5,96.61,27700.0
2012-10-01 12:30:00,96.6,96.7,95.94,96.09,56500.0,96.6,96.7,95.94,96.09,56500.0
2012-10-01 13:00:00,96.06,96.08,95.7,95.86,13000.0,96.06,96.08,95.7,95.86,13000.0
2012-10-01 13:30:00,95.9,96.03,95.75,95.97,12300.0,95.9,96.03,95.75,95.97,12300.0
2012-10-01 14:00:00,96.01,96.32,95.92,96.16,16400.0,96.01,96.32,95.92,96.16,16400.0
2012-10-01 14:30:00,96.2,96.74,96.18,96.72,26800.0,96.2,96.74,96.18,96.72,26800.0
2012-10-01 15:00:00,96.7,96.86,96.48,96.82,54600.0,96.7,96.86,96.48,96.82,54600.0
2012-10-01 15:30:00,96.77,96.83,96.34,96.72,56700.0,96.77,96.83,96.34,96.72,56700.0
2012-10-02 09:30:00,97.16,97.16,96.16,96.71,13900.0,97.16,97.16,96.16,96.71,13900.0
2012-10-02 10:00:00,96.62,96.99,96.54,96.92,16200.0,96.62,96.99,96.54,96.92,16200.0
2012-10-02 10:30:00,96.97,97.16,96.62,96.78,15500.0,96.97,97.16,96.62,96.78,15500.0
2012-10-02 11:00:00,96.82,96.93,96.61,96.75,12700.0,96.82,96.93,96.61,96.75,12700.0
2012-10-02 11:30:00,96.74,96.94,96.48,96.82,25500.0,96.74,96.94,96.48,96.82,25500.0
2012-10-02 12:00:00,96.81,96.93,96.06,96.16,44600.0,96.81,96.93,96.06,96.16,44600.0
2012-10-02 12:30:00,96.15,96.35,96.0,96.19,29800.0,96.15,96.35,96.0,96.19,29800.0
2012-10-02 13:00:00,96.15,96.24,96.12,96.22,25800.0,96.15,96.24,96.12,96.22,25800.0
2012-10-02 13:30:00,96.18,96.31,96.11,96.21,39800.0,96.18,96.31,96.11,96.21,39800.0
2012-10-02 14:00:00,96.2,96.24,95.68,95.7,25900.0,96.2,96.24,95.68,95.7,25900.0
2012-10-02 14:30:00,95.67,95.74,95.38,95.47,34100.0,95.67,95.74,95.38,95.47,34100.0
2012-10-02 15:00:00,95.45,96.22,95.45,96.19,41800.0,95.45,96.22,95.45,96.19,41800.0
2012-10-02 15:30:00,96.15,96.35,96.03,96.35,35100.0,96.15,96.35,96.03,96.35,35100.0
2012-10-03 09:30:00,96.43,96.99,96.16,96.99,20500.0,96.43,96.99,96.16,96.99,20500.0
2012-10-03 10:00:00,97.0,97.71,96.82,96.82,35900.0,97.0,97.71,96.82,96.82,35900.0
2012-10-03 10:30:00,96.87,97.0,96.23,96.3,13800.0,96.87,97.0,96.23,96.3,13800.0
2012-10-03 11:00:00,96.39,96.99,96.39,96.89,10500.0,96.39,96.99,96.39,96.89,10500.0
2012-10-03 11:30:00,96.89,97.43,96.87,97.43,23900.0,96.89,97.43,96.87,97.43,23900.0
2012-10-03 12:00:00,97.41,97.75,97.26,97.59,22400.0,97.41,97.75,97.26,97.59,22400.0
2012-10-03 12:30:00,97.61,97.79,97.44,97.7,20000.0,97.61,97.79,97.44,97.7,20000.0
2012-10-03 13:00:00,97.74,97.81,97.64,97.79,22600.0,97.74,97.81,97.64,97.79,22600.0
2012-10-03 13:30:00,97.74,97.8,97.59,97.68,20600.0,97.74,97.8,97.59,97.68,20600.0
2012-10-03 14:00:00,97.69,97.8,97.24,97.26,21900.0,97.69,97.8,97.24,97.26,21900.0
2012-10-03 14:30:00,97.33,97.74,97.32,97.61,19600.0,97.33,97.74,97.32,97.61,19600.0
2012-10-03 15:00:00,97.59,97.71,97.33,97.56,21300.0,97.59,97.71,97.33,97.56,21300.0
2012-10-03 15:30:00,97.55,97.8,97.42,97.57,61500.0,97.55,97.8,97.42,97.57,61500.0
2012-10-04 09:30:00,97.74,98.35,97.18,97.97,38100.0,97.74,98.35,97.18,97.97,38100.0
2012-10-04 10:00:00,97.84,98.35,97.83,97.97,36400.0,97.84,98.35,97.83,97.97,36400.0
2012-10-04 10:30:00,98.02,98.14,97.6,97.64,19000.0,98.02,98.14,97.6,97.64,19000.0
2012-10-04 11:00:00,97.65,97.85,97.4,97.82,16400.0,97.65,97.85,97.4,97.82,16400.0
2012-10-04 11:30:00,97.81,98.12,97.74,98.11,18000.0,97.81,98.12,97.74,98.11,18000.0
2012-10-04 12:00:00,98.1,98.15,97.81,98.03,12800.0,98.1,98.15,97.81,98.03,12800.0
2012-10-04 12:30:00,98.02,98.32,97.97,98.06,24900.0,98.02,98.32,97.97,98.06,24900.0
2012-10-04 13:00:00,98.06,98.27,98.05,98.27,13900.0,98.06,98.27,98.05,98.27,13900.0
2012-10-04 13:30:00,98.27,98.48,98.22,98.42,27000.0,98.27,98.48,98.22,98.42,27000.0
2012-10-04 14:00:00,98.41,98.47,98.22,98.23,33300.0,98.41,98.47,98.22,98.23,33300.0
2012-10-04 14:30:00,98.3,98.5,98.25,98.5,20700.0,98.3,98.5,98.25,98.5,20700.0
2012-10-04 15:00:00,98.52,98.93,98.47,98.84,47400.0,98.52,98.93,98.47,98.84,47400.0
2012-10-04 15:30:00,98.84,98.98,98.71,98.95,79100.0,98.84,98.98,98.71,98.95,79100.0
2012-10-05 09:30:00,99.03,99.45,98.79,99.34,63100.0,99.03,99.45,98.79,99.34,63100.0
2012-10-05 10:00:00,99.27,100.25,99.27,99.95,101900.0,99.27,100.25,99.27,99.95,101900.0
2012-10-05 10:30:00,99.95,100.35,99.76,100.35,43000.0,99.95,100.35,99.76,100.35,43000.0
2012-10-05 11:00:00,100.33,100.37,100.01,100.32,34900.0,100.33,100.37,100.01,100.32,34900.0
2012-10-05 11:30:00,100.29,100.35,99.89,100.16,26900.0,100.29,100.35,99.89,100.16,26900.0
2012-10-05 12:00:00,100.16,100.2,99.82,100.2,21600.0,100.16,100.2,99.82,100.2,21600.0
2012-10-05 12:30:00,100.21,100.32,99.99,100.29,15200.0,100.21,100.32,99.99,100.29,15200.0
2012-10-05 13:00:00,100.33,100.36,100.14,100.16,17000.0,100.33,100.36,100.14,100.16,17000.0
2012-10-05 13:30:00,100.16,100.29,99.74,99.88,40100.0,100.16,100.29,99.74,99.88,40100.0
2012-10-05 14:00:00,99.88,99.99,99.63,99.72,16800.0,99.88,99.99,99.63,99.72,16800.0
2012-10-05 14:30:00,99.72,99.89,99.58,99.64,32300.0,99.72,99.89,99.58,99.64,32300.0
2012-10-05 15:00:00,99.63,99.91,99.59,99.7,64100.0,99.63,99.91,99.59,99.7,64100.0
2012-10-05 15:30:00,99.71,99.84,99.46,99.84,77300.0,99.71,99.84,99.46,99.84,77300.0
2012-10-08 09:30:00,100.35,100.35,99.08,99.43,47800.0,100.35,100.35,99.08,99.43,47800.0
2012-10-08 10:00:00,99.46,99.75,99.29,99.46,17500.0,99.46,99.75,99.29,99.46,17500.0
2012-10-08 10:30:00,99.38,99.41,98.77,98.79,34300.0,99.38,99.41,98.77,98.79,34300.0
2012-10-08 11:00:00,98.77,98.78,98.33,98.37,14200.0,98.77,98.78,98.33,98.37,14200.0
2012-10-08 11:30:00,98.46,98.46,98.0,98.44,23800.0,98.46,98.46,98.0,98.44,23800.0
2012-10-08 12:00:00,98.44,98.6,98.2,98.31,8400.0,98.44,98.6,98.2,98.31,8400.0
2012-10-08 12:30:00,98.43,98.76,98.42,98.75,25900.0,98.43,98.76,98.42,98.75,25900.0
2012-10-08 13:00:00,98.76,98.78,98.43,98.61,9900.0,98.76,98.78,98.43,98.61,9900.0
2012-10-08 13:30:00,98.61,98.68,98.28,98.37,9700.0,98.61,98.68,98.28,98.37,9700.0
2012-10-08 14:00:00,98.31,98.31,98.05,98.11,9800.0,98.31,98.31,98.05,98.11,9800.0
2012-10-08 14:30:00,98.11,98.2,98.1,98.13,16100.0,98.11,98.2,98.1,98.13,16100.0
2012-10-08 15:00:00,98.13,98.29,98.11,98.23,15600.0,98.13,98.29,98.11,98.23,15600.0
2012-10-08 15:30:00,98.22,98.42,98.16,98.18,42500.0,98.22,98.42,98.16,98.18,42500.0
2012-10-09 09:30:00,97.85,98.05,97.32,97.36,12900.0,97.85,98.05,97.32,97.36,12900.0
2012-10-09 10:00:00,97.43,97.52,96.73,96.85,22700.0,97.43,97.52,96.73,96.85,22700.0
2012-10-09 10:30:00,96.72,96.96,96.06,96.21,16000.0,96.72,96.96,96.06,96.21,16000.0
2012-10-09 11:00:00,96.22,96.35,96.06,96.33,19800.0,96.22,96.35,96.06,96.33,19800.0
2012-10-09 11:30:00,96.28,96.42,96.14,96.25,9200.0,96.28,96.42,96.14,96.25,9200.0
2012-10-09 12:00:00,96.22,96.36,96.14,96.19,6700.0,96.22,96.36,96.14,96.19,6700.0
2012-10-09 12:30:00,96.14,96.14,95.72,95.83,16400.0,96.14,96.14,95.72,95.83,16400.0
2012-10-09 13:00:00,95.82,95.92,95.69,95.83,14200.0,95.82,95.92,95.69,95.83,14200.0
2012-10-09 13:30:00,95.84,95.85,95.66,95.66,11100.0,95.84,95.85,95.66,95.66,11100.0
2012-10-09 14:00:00,95.71,95.81,95.5,95.56,16900.0,95.71,95.81,95.5,95.56,16900.0
2012-10-09 14:30:00,95.52,95.58,95.14,95.32,36100.0,95.52,95.58,95.14,95.32,36100.0
2012-10-09 15:00:00,95.4,95.51,95.34,95.42,28800.0,95.4,95.51,95.34,95.42,28800.0
2012-10-09 15:30:00,95.45,95.79,95.36,95.77,102300.0,95.45,95.79,95.36,95.77,102300.0
2012-10-10 09:30:00,95.73,96.91,95.73,96.15,21400.0,95.73,96.91,95.73,96.15,21400.0
2012-10-10 10:00:00,96.21,96.57,96.0,96.42,16800.0,96.21,96.57,96.0,96.42,16800.0
2012-10-10 10:30:00,96.42,96.89,96.39,96.86,24100.0,96.42,96.89,96.39,96.86,24100.0
2012-10-10 11:00:00,96.86,97.03,96.78,96.98,10700.0,96.86,97.03,96.78,96.98,10700.0
2012-10-10 11:30:00,97.0,97.0,96.71,96.79,16200.0,97.0,97.0,96.71,96.79,16200.0
2012-10-10 12:00:00,96.81,96.98,96.53,96.7,14900.0,96.81,96.98,96.53,96.7,14900.0
2012-10-10 12:30:00,96.68,96.69,96.25,96.38,19400.0,96.68,96.69,96.25,96.38,19400.0
2012-10-10 13:00:00,96.32,96.52,96.27,96.39,9700.0,96.32,96.52,96.27,96.39,9700.0
2012-10-10 13:30:00,96.34,96.45,96.07,96.17,16300.0,96.34,96.45,96.07,96.17,16300.0
2012-10-10 14:00:00,96.17,96.4,96.14,96.21,15700.0,96.17,96.4,96.14,96.21,15700.0
2012-10-10 14:30:00,96.21,96.23,96.0,96.07,19800.0,96.21,96.23,96.0,96.07,19800.0
2012-10-10 15:00:00,96.1,96.18,95.8,96.0,23400.0,96.1,96.18,95.8,96.0,23400.0
2012-10-10 15:30:00,96.0,96.41,95.9,96.34,81800.0,96.0,96.41,95.9,96.34,81800.0
2012-10-11 09:30:00,97.02,97.54,96.96,97.14,68800.0,97.02,97.54,96.96,97.14,68800.0
2012-10-11 10:00:00,97.11,97.4,97.06,97.17,19400.0,97.11,97.4,97.06,97.17,19400.0
2012-10-11 10:30:00,97.16,97.23,96.45,96.51,42700.0,97.16,97.23,96.45,96.51,42700.0
2012-10-11 11:00:00,96.59,96.61,96.28,96.33,16600.0,96.59,96.61,96.28,96.33,16600.0
2012-10-11 11:30:00,96.32,96.43,95.91,95.99,12000.0,96.32,96.43,95.91,95.99,12000.0
2012-10-11 12:00:00,95.99,96.27,95.68,95.68,51000.0,95.99,96.27,95.68,95.68,51000.0
2012-10-11 12:30:00,95.67,96.04,95.67,95.87,22900.0,95.67,96.04,95.67,95.87,22900.0
2012-10-11 13:00:00,95.82,95.9,95.68,95.69,12500.0,95.82,95.9,95.68,95.69,12500.0
2012-10-11 13:30:00,95.78,95.78,95.42,95.47,18800.0,95.78,95.78,95.42,95.47,18800.0
2012-10-11 14:00:00,95.48,95.84,95.45,95.69,54400.0,95.48,95.84,95.45,95.69,54400.0
2012-10-11 14:30:00,95.68,95.84,95.44,95.67,22900.0,95.68,95.84,95.44,95.67,22900.0
2012-10-11 15:00:00,95.67,95.85,95.57,95.7,24400.0,95.67,95.85,95.57,95.7,24400.0
2012-10-11 15:30:00,95.7,95.82,95.53,95.66,32900.0,95.7,95.82,95.53,95.66,32900.0
2012-10-12 09:30:00,95.26,95.78,95.02,95.59,143700.0,95.26,95.78,95.02,95.59,143700.0
2012-10-12 10:00:00,95.55,96.08,95.45,96.07,38100.0,95.55,96.08,95.45,96.07,38100.0
2012-10-12 10:30:00,96.02,96.64,96.0,96.51,55600.0,96.02,96.64,96.0,96.51,55600.0
2012-10-12 11:00:00,96.59,96.91,96.45,96.77,46500.0,96.59,96.91,96.45,96.77,46500.0
2012-10-12 11:30:00,96.73,96.73,95.91,96.36,34200.0,96.73,96.73,95.91,96.36,34200.0
2012-10-12 12:00:00,96.37,96.59,96.35,96.49,29500.0,96.37,96.59,96.35,96.49,29500.0
2012-10-12 12:30:00,96.55,96.82,96.51,96.52,25000.0,96.55,96.82,96.51,96.52,25000.0
2012-10-12 13:00:00,96.52,96.61,96.18,96.26,19200.0,96.52,96.61,96.18,96.26,19200.0
2012-10-12 13:30:00,96.27,96.37,95.8,96.01,16400.0,96.27,96.37,95.8,96.01,16400.0
2012-10-12 14:00:00,96.01,96.1,95.81,95.84,13200.0,96.01,96.1,95.81,95.84,13200.0
2012-10-12 14:30:00,95.85,95.9,95.54,95.54,27700.0,95.85,95.9,95.54,95.54,27700.0
2012-10-12 15:00:00,95.61,95.62,95.2,95.31,38100.0,95.61,95.62,95.2,95.31,38100.0
2012-10-12 15:30:00,95.31,95.32,94.98,95.24,80400.0,95.31,95.32,94.98,95.24,80400.0
2012-10-15 09:30:00,95.59,95.99,95.1,95.26,14700.0,95.59,95.99,95.1,95.26,14700.0
2012-10-15 10:00:00,95.15,95.15,94.29,94.88,25900.0,95.15,95.15,94.29,94.88,25900.0
2012-10-15 10:30:00,94.74,95.22,94.74,95.2,13000.0,94.74,95.22,94.74,95.2,13000.0
2012-10-15 11:00:00,95.2,95.61,95.16,95.55,11900.0,95.2,95.61,95.16,95.55,11900.0
2012-10-15 11:30:00,95.49,95.89,95.43,95.5,11900.0,95.49,95.89,95.43,95.5,11900.0
2012-10-15 12:00:00,95.44,95.5,95.19,95.45,10200.0,95.44,95.5,95.19,95.45,10200.0
2012-10-15 12:30:00,95.42,95.47,95.17,95.27,12400.0,95.42,95.47,95.17,95.27,12400.0
2012-10-15 13:00:00,95.33,95.35,94.96,95.08,9200.0,95.33,95.35,94.96,95.08,9200.0
2012-10-15 13:30:00,95.08,95.11,94.77,95.01,19900.0,95.08,95.11,94.77,95.01,19900.0
2012-10-15 14:00:00,95.01,95.23,94.94,95.1,13200.0,95.01,95.23,94.94,95.1,13200.0
2012-10-15 14:30:00,95.07,95.07,94.84,95.07,21300.0,95.07,95.07,94.84,95.07,21300.0
2012-10-15 15:00:00,95.06,95.28,94.98,95.06,24800.0,95.06,95.28,94.98,95.06,24800.0
2012-10-15 15:30:00,95.08,95.46,95.03,95.31,52400.0,95.08,95.46,95.03,95.31,52400.0
2012-10-16 09:30:00,95.0,95.18,91.85,91.86,424100.0,95.0,95.18,91.85,91.86,424100.0
2012-10-16 10:00:00,91.93,94.34,91.88,94.16,301500.0,91.93,94.34,91.88,94.16,301500.0
2012-10-16 10:30:00,94.09,94.3,93.37,93.59,176100.0,94.09,94.3,93.37,93.59,176100.0
2012-10-16 11:00:00,93.58,94.61,93.46,94.36,76300.0,93.58,94.61,93.46,94.36,76300.0
2012-10-16 11:30:00,94.38,96.18,94.37,95.94,103000.0,94.38,96.18,94.37,95.94,103000.0
2012-10-16 12:00:00,95.94,96.66,95.79,96.52,82100.0,95.94,96.66,95.79,96.52,82100.0
2012-10-16 12:30:00,96.57,96.61,95.71,96.36,88400.0,96.57,96.61,95.71,96.36,88400.0
2012-10-16 13:00:00,96.36,96.97,96.31,96.83,57700.0,96.36,96.97,96.31,96.83,57700.0
2012-10-16 13:30:00,96.82,97.02,96.45,96.68,112400.0,96.82,97.02,96.45,96.68,112400.0
2012-10-16 14:00:00,96.69,97.24,96.58,97.1,96900.0,96.69,97.24,96.58,97.1,96900.0
2012-10-16 14:30:00,97.04,97.45,96.95,97.4,72000.0,97.04,97.45,96.95,97.4,72000.0
2012-10-16 15:00:00,97.4,97.71,97.34,97.56,100800.0,97.4,97.71,97.34,97.56,100800.0
2012-10-16 15:30:00,97.56,98.18,97.5,98.0,198800.0,97.56,98.18,97.5,98.0,198800.0
2012-10-17 09:30:00,98.08,99.58,98.0,99.49,123200.0,98.08,99.58,98.0,99.49,123200.0
2012-10-17 10:00:00,99.45,99.82,98.62,98.93,113300.0,99.45,99.82,98.62,98.93,113300.0
2012-10-17 10:30:00,98.93,98.93,98.58,98.65,42500.0,98.93,98.93,98.58,98.65,42500.0
2012-10-17 11:00:00,98.7,98.89,98.59,98.89,47900.0,98.7,98.89,98.59,98.89,47900.0
2012-10-17 11:30:00,98.89,99.2,98.83,98.89,66900.0,98.89,99.2,98.83,98.89,66900.0
2012-10-17 12:00:00,98.89,98.97,98.49,98.59,99000.0,98.89,98.97,98.49,98.59,99000.0
2012-10-17 12:30:00,98.68,98.76,98.43,98.44,27200.0,98.68,98.76,98.43,98.44,27200.0
2012-10-17 13:00:00,98.45,98.69,98.16,98.17,57200.0,98.45,98.69,98.16,98.17,57200.0
2012-10-17 13:30:00,98.19,98.19,96.55,96.72,57600.0,98.19,98.19,96.55,96.72,57600.0
2012-10-17 14:00:00,96.69,96.96,96.63,96.83,46800.0,96.69,96.96,96.63,96.83,46800.0
2012-10-17 14:30:00,96.77,96.83,96.45,96.71,53400.0,96.77,96.83,96.45,96.71,53400.0
2012-10-17 15:00:00,96.67,96.88,96.66,96.7,111600.0,96.67,96.88,96.66,96.7,111600.0
2012-10-17 15:30:00,96.68,96.68,95.9,96.35,131600.0,96.68,96.68,95.9,96.35,131600.0
2012-10-18 09:30:00,94.55,95.36,93.46,94.99,468800.0,94.55,95.36,93.46,94.99,468800.0
2012-10-18 10:00:00,95.04,95.74,94.8,95.51,255100.0,95.04,95.74,94.8,95.51,255100.0
2012-10-18 10:30:00,95.58,96.71,95.45,96.35,218700.0,95.58,96.71,95.45,96.35,218700.0
2012-10-18 11:00:00,96.26,96.35,95.52,95.73,83500.0,96.26,96.35,95.52,95.73,83500.0
2012-10-18 11:30:00,95.79,95.92,95.41,95.64,47500.0,95.79,95.92,95.41,95.64,47500.0
2012-10-18 12:00:00,95.61,95.67,95.43,95.62,55600.0,95.61,95.67,95.43,95.62,55600.0
2012-10-18 12:30:00,95.58,95.67,95.4,95.53,55100.0,95.58,95.67,95.4,95.53,55100.0
2012-10-18 13:00:00,95.53,95.64,95.28,95.64,69700.0,95.53,95.64,95.28,95.64,69700.0
2012-10-18 13:30:00,95.64,95.87,95.39,95.4,110600.0,95.64,95.87,95.39,95.4,110600.0
2012-10-18 14:00:00,95.36,95.73,95.26,95.29,70500.0,95.36,95.73,95.26,95.29,70500.0
2012-10-18 14:30:00,95.27,95.55,95.13,95.36,82500.0,95.27,95.55,95.13,95.36,82500.0
2012-10-18 15:00:00,95.36,95.67,95.33,95.6,149900.0,95.36,95.67,95.33,95.6,149900.0
2012-10-18 15:30:00,95.59,95.85,95.37,95.63,228000.0,95.59,95.85,95.37,95.63,228000.0
2012-10-19 09:30:00,95.37,95.49,95.03,95.38,73800.0,95.37,95.49,95.03,95.38,73800.0
2012-10-19 10:00:00,95.38,95.57,95.18,95.52,48800.0,95.38,95.57,95.18,95.52,48800.0
2012-10-19 10:30:00,95.48,96.06,95.48,95.92,73500.0,95.48,96.06,95.48,95.92,73500.0
2012-10-19 11:00:00,95.92,96.0,95.66,95.73,54000.0,95.92,96.0,95.66,95.73,54000.0
2012-10-19 11:30:00,95.73,95.73,95.28,95.29,23600.0,95.73,95.73,95.28,95.29,23600.0
2012-10-19 12:00:00,95.29,95.33,94.48,94.55,71400.0,95.29,95.33,94.48,94.55,71400.0
2012-10-19 12:30:00,94.57,94.82,94.31,94.46,71900.0,94.57,94.82,94.31,94.46,71900.0
2012-10-19 13:00:00,94.44,94.5,94.31,94.33,34600.0,94.44,94.5,94.31,94.33,34600.0
2012-10-19 13:30:00,94.31,94.51,94.18,94.38,85900.0,94.31,94.51,94.18,94.38,85900.0
2012-10-19 14:00:00,94.39,94.56,94.33,94.49,41100.0,94.39,94.56,94.33,94.49,41100.0
2012-10-19 14:30:00,94.43,94.47,94.23,94.42,33900.0,94.43,94.47,94.23,94.42,33900.0
2012-10-19 15:00:00,94.4,94.84,94.33,94.82,43900.0,94.4,94.84,94.33,94.82,43900.0
2012-10-19 15:30:00,94.81,95.04,94.67,94.8,85000.0,94.81,95.04,94.67,94.8,85000.0
2012-10-22 09:30:00,94.42,94.74,93.54,93.74,85800.0,94.42,94.74,93.54,93.74,85800.0
2012-10-22 10:00:00,93.75,94.42,93.75,94.28,33700.0,93.75,94.42,93.75,94.28,33700.0
2012-10-22 10:30:00,94.36,94.43,93.83,93.98,51900.0,94.36,94.43,93.83,93.98,51900.0
2012-10-22 11:00:00,93.97,94.11,93.83,93.94,30000.0,93.97,94.11,93.83,93.94,30000.0
2012-10-22 11:30:00,93.92,94.18,93.8,94.09,9400.0,93.92,94.18,93.8,94.09,9400.0
2012-10-22 12:00:00,94.04,94.18,94.0,94.13,26900.0,94.04,94.18,94.0,94.13,26900.0
2012-10-22 12:30:00,94.16,94.36,94.07,94.23,18300.0,94.16,94.36,94.07,94.23,18300.0
2012-10-22 13:00:00,94.23,94.44,94.03,94.11,29300.0,94.23,94.44,94.03,94.11,29300.0
2012-10-22 13:30:00,94.14,94.14,93.91,94.0,36900.0,94.14,94.14,93.91,94.0,36900.0
2012-10-22 14:00:00,93.97,94.2,93.97,94.04,28700.0,93.97,94.2,93.97,94.04,28700.0
2012-10-22 14:30:00,93.99,94.1,93.99,94.06,26400.0,93.99,94.1,93.99,94.06,26400.0
2012-10-22 15:00:00,94.04,94.26,94.0,94.2,48500.0,94.04,94.26,94.0,94.2,48500.0
2012-10-22 15:30:00,94.16,95.04,94.12,95.01,153700.0,94.16,95.04,94.12,95.01,153700.0
2012-10-23 09:30:00,93.95,93.95,92.74,93.58,78600.0,93.95,93.95,92.74,93.58,78600.0
2012-10-23 10:00:00,93.6,93.74,93.39,93.43,31900.0,93.6,93.74,93.39,93.43,31900.0
2012-10-23 10:30:00,93.41,93.48,92.95,93.48,32300.0,93.41,93.48,92.95,93.48,32300.0
2012-10-23 11:00:00,93.45,93.71,93.38,93.71,15200.0,93.45,93.71,93.38,93.71,15200.0
2012-10-23 11:30:00,93.67,94.0,93.56,94.0,15000.0,93.67,94.0,93.56,94.0,15000.0
2012-10-23 12:00:00,94.05,94.69,93.93,94.44,36000.0,94.05,94.69,93.93,94.44,36000.0
2012-10-23 12:30:00,94.46,94.54,94.25,94.27,15800.0,94.46,94.54,94.25,94.27,15800.0
2012-10-23 13:00:00,94.23,94.61,94.23,94.46,12400.0,94.23,94.61,94.23,94.46,12400.0
2012-10-23 13:30:00,94.49,94.51,94.15,94.41,32500.0,94.49,94.51,94.15,94.41,32500.0
2012-10-23 14:00:00,94.41,94.5,94.28,94.35,49100.0,94.41,94.5,94.28,94.35,49100.0
2012-10-23 14:30:00,94.31,94.49,94.25,94.34,57600.0,94.31,94.49,94.25,94.34,57600.0
2012-10-23 15:00:00,94.31,94.5,94.06,94.06,32300.0,94.31,94.5,94.06,94.06,32300.0
2012-10-23 15:30:00,94.1,94.18,93.93,94.05,50400.0,94.1,94.18,93.93,94.05,50400.0
2012-10-24 09:30:00,94.19,94.78,94.18,94.55,84700.0,94.19,94.78,94.18,94.55,84700.0
2012-10-24 10:00:00,94.41,94.77,94.37,94.6,61300.0,94.41,94.77,94.37,94.6,61300.0
2012-10-24 10:30:00,94.61,94.7,94.48,94.57,26600.0,94.61,94.7,94.48,94.57,26600.0
2012-10-24 11:00:00,94.53,94.72,94.46,94.64,71100.0,94.53,94.72,94.46,94.64,71100.0
2012-10-24 11:30:00,94.67,94.68,94.11,94.11,30000.0,94.67,94.68,94.11,94.11,30000.0
2012-10-24 12:00:00,94.17,94.32,93.96,94.18,14600.0,94.17,94.32,93.96,94.18,14600.0
2012-10-24 12:30:00,94.16,94.44,94.14,94.38,13700.0,94.16,94.44,94.14,94.38,13700.0
2012-10-24 13:00:00,94.46,94.48,94.12,94.28,18600.0,94.46,94.48,94.12,94.28,18600.0
2012-10-24 13:30:00,94.2,94.27,93.9,93.94,16200.0,94.2,94.27,93.9,93.94,16200.0
2012-10-24 14:00:00,93.88,93.98,93.6,93.88,38200.0,93.88,93.98,93.6,93.88,38200.0
2012-10-24 14:30:00,93.89,93.91,93.5,93.7,20400.0,93.89,93.91,93.5,93.7,20400.0
2012-10-24 15:00:00,93.66,93.69,93.22,93.39,43000.0,93.66,93.69,93.22,93.39,43000.0
2012-10-24 15:30:00,93.39,93.39,92.92,93.13,152600.0,93.39,93.39,92.92,93.13,152600.0
2012-10-25 09:30:00,93.57,93.84,92.64,92.71,33900.0,93.57,93.84,92.64,92.71,33900.0
2012-10-25 10:00:00,92.71,92.71,92.35,92.68,47600.0,92.71,92.71,92.35,92.68,47600.0
2012-10-25 10:30:00,92.72,92.82,91.88,92.45,34700.0,92.72,92.82,91.88,92.45,34700.0
2012-10-25 11:00:00,92.38,92.74,92.3,92.69,53800.0,92.38,92.74,92.3,92.69,53800.0
2012-10-25 11:30:00,92.58,93.09,92.47,93.09,40100.0,92.58,93.09,92.47,93.09,40100.0
2012-10-25 12:00:00,93.08,93.23,92.56,92.73,28200.0,93.08,93.23,92.56,92.73,28200.0
2012-10-25 12:30:00,92.74,93.12,92.51,92.98,30300.0,92.74,93.12,92.51,92.98,30300.0
2012-10-25 13:00:00,93.1,93.41,93.02,93.12,34100.0,93.1,93.41,93.02,93.12,34100.0
2012-10-25 13:30:00,93.04,93.04,92.83,92.9,19800.0,93.04,93.04,92.83,92.9,19800.0
2012-10-25 14:00:00,92.97,93.02,92.68,92.68,16300.0,92.97,93.02,92.68,92.68,16300.0
2012-10-25 14:30:00,92.63,92.71,92.29,92.31,25400.0,92.63,92.71,92.29,92.31,25400.0
2012-10-25 15:00:00,92.29,92.56,91.88,91.96,44400.0,92.29,92.56,91.88,91.96,44400.0
2012-10-25 15:30:00,92.0,92.3,91.88,92.27,66100.0,92.0,92.3,91.88,92.27,66100.0
2012-10-26 09:30:00,92.27,93.32,92.19,92.42,49600.0,92.27,93.32,92.19,92.42,49600.0
2012-10-26 10:00:00,92.53,93.22,92.37,92.48,43000.0,92.53,93.22,92.37,92.48,43000.0
2012-10-26 10:30:00,92.37,92.49,92.01,92.24,27300.0,92.37,92.49,92.01,92.24,27300.0
2012-10-26 11:00:00,92.24,92.38,91.99,92.15,24700.0,92.24,92.38,91.99,92.15,24700.0
2012-10-26 11:30:00,92.14,92.3,91.91,91.91,23900.0,92.14,92.3,91.91,91.91,23900.0
2012-10-26 12:00:00,91.95,92.04,91.2,91.95,56300.0,91.95,92.04,91.2,91.95,56300.0
2012-10-26 12:30:00,91.95,91.98,91.66,91.98,16900.0,91.95,91.98,91.66,91.98,16900.0
2012-10-26 13:00:00,91.99,92.0,91.56,91.89,42100.0,91.99,92.0,91.56,91.89,42100.0
2012-10-26 13:30:00,91.82,92.45,91.82,92.19,14800.0,91.82,92.45,91.82,92.19,14800.0
2012-10-26 14:00:00,92.19,92.57,92.17,92.57,25900.0,92.19,92.57,92.17,92.57,25900.0
2012-10-26 14:30:00,92.51,92.83,92.37,92.39,18400.0,92.51,92.83,92.37,92.39,18400.0
2012-10-26 15:00:00,92.44,92.83,92.4,92.64,17200.0,92.44,92.83,92.4,92.64,17200.0
2012-10-26 15:30:00,92.71,92.82,92.37,92.43,56400.0,92.71,92.82,92.37,92.43,56400.0
2012-10-31 09:30:00,92.0,92.85,91.45,91.89,63900.0,92.0,92.85,91.45,91.89,63900.0
2012-10-31 10:00:00,91.89,92.1,91.65,91.67,43900.0,91.89,92.1,91.65,91.67,43900.0
2012-10-31 10:30:00,91.74,91.75,91.35,91.52,26400.0,91.74,91.75,91.35,91.52,26400.0
2012-10-31 11:00:00,91.51,91.51,91.14,91.24,35100.0,91.51,91.51,91.14,91.24,35100.0
2012-10-31 11:30:00,91.33,91.81,91.0,91.67,28200.0,91.33,91.81,91.0,91.67,28200.0
2012-10-31 12:00:00,91.67,91.8,91.55,91.63,7800.0,91.67,91.8,91.55,91.63,7800.0
2012-10-31 12:30:00,91.58,91.62,91.26,91.44,18000.0,91.58,91.62,91.26,91.44,18000.0
2012-10-31 13:00:00,91.48,91.8,91.37,91.76,14400.0,91.48,91.8,91.37,91.76,14400.0
2012-10-31 13:30:00,91.76,91.8,91.52,91.56,16300.0,91.76,91.8,91.52,91.56,16300.0
2012-10-31 14:00:00,91.57,91.6,91.48,91.53,22700.0,91.57,91.6,91.48,91.53,22700.0
2012-10-31 14:30:00,91.56,91.71,91.23,91.5,48500.0,91.56,91.71,91.23,91.5,48500.0
2012-10-31 15:00:00,91.49,92.13,91.45,91.92,27800.0,91.49,92.13,91.45,91.92,27800.0
2012-10-31 15:30:00,91.97,92.22,91.73,92.22,59900.0,91.97,92.22,91.73,92.22,59900.0
2012-11-01 09:30:00,92.25,92.42,90.5,92.35,27700.0,92.25,92.42,90.5,92.35,27700.0
2012-11-01 10:00:00,92.43,93.27,92.43,92.98,42600.0,92.43,93.27,92.43,92.98,42600.0
2012-11-01 10:30:00,93.02,93.02,92.22,92.52,48400.0,93.02,93.02,92.22,92.52,48400.0
2012-11-01 11:00:00,92.48,92.54,92.1,92.22,52500.0,92.48,92.54,92.1,92.22,52500.0
2012-11-01 11:30:00,92.29,92.65,92.27,92.52,23100.0,92.29,92.65,92.27,92.52,23100.0
2012-11-01 12:00:00,92.47,92.76,92.45,92.73,39600.0,92.47,92.76,92.45,92.73,39600.0
2012-11-01 12:30:00,92.73,92.73,92.34,92.48,17600.0,92.73,92.73,92.34,92.48,17600.0
2012-11-01 13:00:00,92.47,92.47,91.8,92.13,34600.0,92.47,92.47,91.8,92.13,34600.0
2012-11-01 13:30:00,92.12,92.24,91.98,92.0,24900.0,92.12,92.24,91.98,92.0,24900.0
2012-11-01 14:00:00,91.96,92.43,91.82,92.22,20800.0,91.96,92.43,91.82,92.22,20800.0
2012-11-01 14:30:00,92.26,93.25,92.2,93.2,45300.0,92.26,93.25,92.2,93.2,45300.0
2012-11-01 15:00:00,93.24,93.55,93.22,93.55,68500.0,93.24,93.55,93.22,93.55,68500.0
2012-11-01 15:30:00,93.55,93.78,93.45,93.71,83500.0,93.55,93.78,93.45,93.71,83500.0
2012-11-02 09:30:00,93.8,94.13,93.22,93.97,74900.0,93.8,94.13,93.22,93.97,74900.0
2012-11-02 10:00:00,93.98,94.11,93.66,93.72,25700.0,93.98,94.11,93.66,93.72,25700.0
2012-11-02 10:30:00,93.75,93.75,92.82,93.18,38000.0,93.75,93.75,92.82,93.18,38000.0
2012-11-02 11:00:00,93.18,93.56,93.13,93.56,37500.0,93.18,93.56,93.13,93.56,37500.0
2012-11-02 11:30:00,93.57,93.87,93.46,93.69,19100.0,93.57,93.87,93.46,93.69,19100.0
2012-11-02 12:00:00,93.72,93.9,93.6,93.74,26100.0,93.72,93.9,93.6,93.74,26100.0
2012-11-02 12:30:00,93.66,93.75,93.18,93.28,16700.0,93.66,93.75,93.18,93.28,16700.0
2012-11-02 13:00:00,93.16,93.36,93.01,93.07,11700.0,93.16,93.36,93.01,93.07,11700.0
2012-11-02 13:30:00,93.08,93.13,92.92,93.13,12500.0,93.08,93.13,92.92,93.13,12500.0
2012-11-02 14:00:00,93.06,93.35,93.03,93.3,15200.0,93.06,93.35,93.03,93.3,15200.0
2012-11-02 14:30:00,93.26,93.48,93.26,93.33,25400.0,93.26,93.48,93.26,93.33,25400.0
2012-11-02 15:00:00,93.34,93.38,92.78,92.9,26500.0,93.34,93.38,92.78,92.9,26500.0
2012-11-02 15:30:00,92.86,92.95,92.44,92.45,66900.0,92.86,92.95,92.44,92.45,66900.0
2012-11-05 09:30:00,92.45,92.47,91.28,91.57,22000.0,92.45,92.47,91.28,91.57,22000.0
2012-11-05 10:00:00,91.61,91.77,90.97,91.05,46800.0,91.61,91.77,90.97,91.05,46800.0
2012-11-05 10:30:00,91.05,91.82,90.9,91.65,46400.0,91.05,91.82,90.9,91.65,46400.0
2012-11-05 11:00:00,91.62,92.0,91.6,92.0,15900.0,91.62,92.0,91.6,92.0,15900.0
2012-11-05 11:30:00,91.99,92.35,91.96,92.35,21800.0,91.99,92.35,91.96,92.35,21800.0
2012-11-05 12:00:00,92.31,92.37,92.17,92.23,5100.0,92.31,92.37,92.17,92.23,5100.0
2012-11-05 12:30:00,92.22,92.27,92.08,92.13,8200.0,92.22,92.27,92.08,92.13,8200.0
2012-11-05 13:00:00,92.12,92.27,92.08,92.26,21200.0,92.12,92.27,92.08,92.26,21200.0
2012-11-05 13:30:00,92.21,92.43,92.16,92.31,9800.0,92.21,92.43,92.16,92.31,9800.0
2012-11-05 14:00:00,92.37,92.66,92.37,92.59,13900.0,92.37,92.66,92.37,92.59,13900.0
2012-11-05 14:30:00,92.6,92.65,92.38,92.42,12100.0,92.6,92.65,92.38,92.42,12100.0
2012-11-05 15:00:00,92.43,92.61,92.41,92.58,20700.0,92.43,92.61,92.41,92.58,20700.0
2012-11-05 15:30:00,92.54,92.88,92.44,92.67,74200.0,92.54,92.88,92.44,92.67,74200.0
2012-11-06 09:30:00,92.78,92.78,91.49,91.49,39300.0,92.78,92.78,91.49,91.49,39300.0
2012-11-06 10:00:00,91.5,91.88,91.35,91.55,26900.0,91.5,91.88,91.35,91.55,26900.0
2012-11-06 10:30:00,91.55,91.57,91.25,91.31,21400.0,91.55,91.57,91.25,91.31,21400.0
2012-11-06 11:00:00,91.28,91.82,91.24,91.71,33500.0,91.28,91.82,91.24,91.71,33500.0
2012-11-06 11:30:00,91.66,92.21,91.56,92.12,21100.0,91.66,92.21,91.56,92.12,21100.0
2012-11-06 12:00:00,92.12,92.71,92.07,92.63,36800.0,92.12,92.71,92.07,92.63,36800.0
2012-11-06 12:30:00,92.63,92.91,92.61,92.91,20900.0,92.63,92.91,92.61,92.91,20900.0
2012-11-06 13:00:00,92.92,93.15,92.81,93.15,28700.0,92.92,93.15,92.81,93.15,28700.0
2012-11-06 13:30:00,93.13,93.64,93.09,93.6,38800.0,93.13,93.64,93.09,93.6,38800.0
2012-11-06 14:00:00,93.6,93.66,93.47,93.66,28900.0,93.6,93.66,93.47,93.66,28900.0
2012-11-06 14:30:00,93.64,93.67,93.45,93.58,34300.0,93.64,93.67,93.45,93.58,34300.0
2012-11-06 15:00:00,93.57,93.84,93.55,93.71,69100.0,93.57,93.84,93.55,93.71,69100.0
2012-11-06 15:30:00,93.69,94.11,93.66,94.06,137900.0,93.69,94.11,93.66,94.06,137900.0
2012-11-07 09:30:00,93.11,94.02,92.73,93.25,33800.0,93.11,94.02,92.73,93.25,33800.0
2012-11-07 10:00:00,93.25,94.42,93.14,94.27,54200.0,93.25,94.42,93.14,94.27,54200.0
2012-11-07 10:30:00,94.28,94.33,93.39,93.5,47600.0,94.28,94.33,93.39,93.5,47600.0
2012-11-07 11:00:00,93.49,93.9,93.47,93.52,31700.0,93.49,93.9,93.47,93.52,31700.0
2012-11-07 11:30:00,93.54,93.61,93.29,93.5,54300.0,93.54,93.61,93.29,93.5,54300.0
2012-11-07 12:00:00,93.5,93.54,93.28,93.5,16700.0,93.5,93.54,93.28,93.5,16700.0
2012-11-07 12:30:00,93.4,93.56,93.16,93.27,17000.0,93.4,93.56,93.16,93.27,17000.0
2012-11-07 13:00:00,93.17,93.45,92.91,92.91,13700.0,93.17,93.45,92.91,92.91,13700.0
2012-11-07 13:30:00,92.95,93.26,92.89,93.21,14600.0,92.95,93.26,92.89,93.21,14600.0
2012-11-07 14:00:00,93.24,93.5,93.12,93.17,26800.0,93.24,93.5,93.12,93.17,26800.0
2012-11-07 14:30:00,93.1,93.32,92.95,93.28,20600.0,93.1,93.32,92.95,93.28,20600.0
2012-11-07 15:00:00,93.28,93.54,93.02,93.34,42500.0,93.28,93.54,93.02,93.34,42500.0
2012-11-07 15:30:00,93.33,93.52,93.09,93.19,71400.0,93.33,93.52,93.09,93.19,71400.0
2012-11-08 09:30:00,90.64,93.57,90.64,93.03,25700.0,90.64,93.57,90.64,93.03,25700.0
2012-11-08 10:00:00,93.12,93.13,91.88,91.98,99200.0,93.12,93.13,91.88,91.98,99200.0
2012-11-08 10:30:00,92.14,92.42,91.72,92.05,40400.0,92.14,92.42,91.72,92.05,40400.0
2012-11-08 11:00:00,92.22,92.27,91.83,91.9,17000.0,92.22,92.27,91.83,91.9,17000.0
2012-11-08 11:30:00,91.93,92.0,91.75,91.79,26400.0,91.93,92.0,91.75,91.79,26400.0
2012-11-08 12:00:00,91.86,91.86,91.0,91.04,25900.0,91.86,91.86,91.0,91.04,25900.0
2012-11-08 12:30:00,91.09,91.09,90.44,90.6,27600.0,91.09,91.09,90.44,90.6,27600.0
2012-11-08 13:00:00,90.6,91.08,90.54,90.98,50200.0,90.6,91.08,90.54,90.98,50200.0
2012-11-08 13:30:00,91.0,91.67,90.85,91.67,26800.0,91.0,91.67,90.85,91.67,26800.0
2012-11-08 14:00:00,91.67,92.21,91.36,91.51,60300.0,91.67,92.21,91.36,91.51,60300.0
2012-11-08 14:30:00,91.49,92.04,91.37,91.91,91600.0,91.49,92.04,91.37,91.91,91600.0
2012-11-08 15:00:00,91.91,91.94,90.88,90.99,113400.0,91.91,91.94,90.88,90.99,113400.0
2012-11-08 15:30:00,90.98,91.31,90.73,90.99,137000.0,90.98,91.31,90.73,90.99,137000.0
2012-11-09 09:30:00,89.48,90.99,88.81,89.65,137300.0,89.48,90.99,88.81,89.65,137300.0
2012-11-09 10:00:00,89.45,90.05,88.19,89.12,163900.0,89.45,90.05,88.19,89.12,163900.0
2012-11-09 10:30:00,89.13,89.57,88.47,89.1,67300.0,89.13,89.57,88.47,89.1,67300.0
2012-11-09 11:00:00,89.09,89.54,88.91,89.05,132200.0,89.09,89.54,88.91,89.05,132200.0
2012-11-09 11:30:00,89.15,89.42,89.09,89.15,37500.0,89.15,89.42,89.09,89.15,37500.0
2012-11-09 12:00:00,89.15,89.47,89.12,89.16,39200.0,89.15,89.47,89.12,89.16,39200.0
2012-11-09 12:30:00,89.14,89.4,89.01,89.11,39900.0,89.14,89.4,89.01,89.11,39900.0
2012-11-09 13:00:00,89.11,89.41,88.28,88.29,42700.0,89.11,89.41,88.28,88.29,42700.0
2012-11-09 13:30:00,88.27,88.75,87.64,88.6,83400.0,88.27,88.75,87.64,88.6,83400.0
2012-11-09 14:00:00,88.59,88.65,87.08,87.1,178400.0,88.59,88.65,87.08,87.1,178400.0
2012-11-09 14:30:00,87.08,88.06,86.98,88.04,148500.0,87.08,88.06,86.98,88.04,148500.0
2012-11-09 15:00:00,88.0,88.66,87.96,88.49,188500.0,88.0,88.66,87.96,88.49,188500.0
2012-11-09 15:30:00,88.49,88.63,88.1,88.38,324200.0,88.49,88.63,88.1,88.38,324200.0
2012-11-12 09:30:00,88.57,88.57,87.78,88.16,48000.0,88.57,88.57,87.78,88.16,48000.0
2012-11-12 10:00:00,88.18,88.31,87.94,87.97,38000.0,88.18,88.31,87.94,87.97,38000.0
2012-11-12 10:30:00,87.97,88.15,87.0,87.03,53300.0,87.97,88.15,87.0,87.03,53300.0
2012-11-12 11:00:00,87.03,87.44,87.0,87.23,68700.0,87.03,87.44,87.0,87.23,68700.0
2012-11-12 11:30:00,87.2,87.22,86.75,86.87,38500.0,87.2,87.22,86.75,86.87,38500.0
2012-11-12 12:00:00,86.86,87.04,86.81,86.93,46200.0,86.86,87.04,86.81,86.93,46200.0
2012-11-12 12:30:00,86.92,87.13,86.86,87.01,39700.0,86.92,87.13,86.86,87.01,39700.0
2012-11-12 13:00:00,87.01,87.06,86.86,87.04,35800.0,87.01,87.06,86.86,87.04,35800.0
2012-11-12 13:30:00,87.06,87.29,86.97,87.06,30600.0,87.06,87.29,86.97,87.06,30600.0
2012-11-12 14:00:00,87.11,87.11,86.92,87.01,37700.0,87.11,87.11,86.92,87.01,37700.0
2012-11-12 14:30:00,87.0,87.0,86.61,86.95,47500.0,87.0,87.0,86.61,86.95,47500.0
2012-11-12 15:00:00,86.91,87.1,86.81,86.89,57200.0,86.91,87.1,86.81,86.89,57200.0
2012-11-12 15:30:00,86.9,87.33,86.9,87.2,91200.0,86.9,87.33,86.9,87.2,91200.0
2012-11-13 09:30:00,86.74,88.36,86.26,87.97,81400.0,86.74,88.36,86.26,87.97,81400.0
2012-11-13 10:00:00,87.92,88.27,87.56,87.61,150200.0,87.92,88.27,87.56,87.61,150200.0
2012-11-13 10:30:00,87.6,88.61,87.6,88.61,26700.0,87.6,88.61,87.6,88.61,26700.0
2012-11-13 11:00:00,88.58,88.98,88.54,88.58,39900.0,88.58,88.98,88.54,88.58,39900.0
2012-11-13 11:30:00,88.55,89.06,88.54,89.06,78900.0,88.55,89.06,88.54,89.06,78900.0
2012-11-13 12:00:00,89.06,89.06,88.74,88.95,82700.0,89.06,89.06,88.74,88.95,82700.0
2012-11-13 12:30:00,88.91,89.13,88.8,89.01,83700.0,88.91,89.13,88.8,89.01,83700.0
2012-11-13 13:00:00,88.99,89.31,88.93,89.16,20600.0,88.99,89.31,88.93,89.16,20600.0
2012-11-13 13:30:00,89.18,89.48,89.05,89.44,57400.0,89.18,89.48,89.05,89.44,57400.0
2012-11-13 14:00:00,89.44,89.64,89.41,89.54,50700.0,89.44,89.64,89.41,89.54,50700.0
2012-11-13 14:30:00,89.48,89.61,89.43,89.49,70700.0,89.48,89.61,89.43,89.49,70700.0
2012-11-13 15:00:00,89.48,89.66,89.14,89.28,61900.0,89.48,89.66,89.14,89.28,61900.0
2012-11-13 15:30:00,89.24,89.52,89.18,89.45,144200.0,89.24,89.52,89.18,89.45,144200.0
2012-11-14 09:30:00,89.34,89.77,88.63,88.85,18600.0,89.34,89.77,88.63,88.85,18600.0
2012-11-14 10:00:00,88.72,89.24,88.6,88.84,29000.0,88.72,89.24,88.6,88.84,29000.0
2012-11-14 10:30:00,88.84,88.88,87.85,88.08,57800.0,88.84,88.88,87.85,88.08,57800.0
2012-11-14 11:00:00,88.03,88.35,88.0,88.31,27400.0,88.03,88.35,88.0,88.31,27400.0
2012-11-14 11:30:00,88.24,88.3,88.0,88.21,16100.0,88.24,88.3,88.0,88.21,16100.0
2012-11-14 12:00:00,88.19,88.2,87.61,87.89,28200.0,88.19,88.2,87.61,87.89,28200.0
2012-11-14 12:30:00,87.86,88.05,87.64,88.02,31900.0,87.86,88.05,87.64,88.02,31900.0
2012-11-14 13:00:00,88.0,88.25,87.89,88.08,13700.0,88.0,88.25,87.89,88.08,13700.0
2012-11-14 13:30:00,88.06,88.23,87.87,88.02,18300.0,88.06,88.23,87.87,88.02,18300.0
2012-11-14 14:00:00,88.02,88.14,87.76,87.96,37500.0,88.02,88.14,87.76,87.96,37500.0
2012-11-14 14:30:00,87.9,88.0,87.49,87.7,25100.0,87.9,88.0,87.49,87.7,25100.0
2012-11-14 15:00:00,87.73,87.74,86.95,87.17,61000.0,87.73,87.74,86.95,87.17,61000.0
2012-11-14 15:30:00,87.1,87.34,86.88,87.31,134800.0,87.1,87.34,86.88,87.31,134800.0
2012-11-15 09:30:00,86.99,89.14,86.92,87.48,107200.0,86.99,89.14,86.92,87.48,107200.0
2012-11-15 10:00:00,87.34,88.08,87.32,88.04,43500.0,87.34,88.08,87.32,88.04,43500.0
2012-11-15 10:30:00,88.0,88.4,87.9,88.12,35700.0,88.0,88.4,87.9,88.12,35700.0
2012-11-15 11:00:00,88.13,88.2,87.65,87.79,92600.0,88.13,88.2,87.65,87.79,92600.0
2012-11-15 11:30:00,87.79,88.42,87.56,87.63,73800.0,87.79,88.42,87.56,87.63,73800.0
2012-11-15 12:00:00,87.54,87.65,87.12,87.16,60000.0,87.54,87.65,87.12,87.16,60000.0
2012-11-15 12:30:00,87.16,87.66,86.91,86.96,20800.0,87.16,87.66,86.91,86.96,20800.0
2012-11-15 13:00:00,86.96,87.13,86.88,87.0,44000.0,86.96,87.13,86.88,87.0,44000.0
2012-11-15 13:30:00,87.04,87.45,86.86,87.35,31000.0,87.04,87.45,86.86,87.35,31000.0
2012-11-15 14:00:00,87.28,87.34,87.0,87.04,40200.0,87.28,87.34,87.0,87.04,40200.0
2012-11-15 14:30:00,87.05,87.24,87.0,87.18,24700.0,87.05,87.24,87.0,87.18,24700.0
2012-11-15 15:00:00,87.12,87.13,86.96,86.98,88500.0,87.12,87.13,86.96,86.98,88500.0
2012-11-15 15:30:00,86.96,87.1,86.76,86.97,92700.0,86.96,87.1,86.76,86.97,92700.0
2012-11-16 09:30:00,87.56,88.08,87.31,88.06,201300.0,87.56,88.08,87.31,88.06,201300.0
2012-11-16 10:00:00,88.18,88.32,87.74,88.04,84300.0,88.18,88.32,87.74,88.04,84300.0
2012-11-16 10:30:00,87.97,88.54,87.95,88.14,31600.0,87.97,88.54,87.95,88.14,31600.0
2012-11-16 11:00:00,88.21,88.25,87.49,88.08,101800.0,88.21,88.25,87.49,88.08,101800.0
2012-11-16 11:30:00,88.12,88.33,87.62,88.15,69400.0,88.12,88.33,87.62,88.15,69400.0
2012-11-16 12:00:00,88.23,88.49,87.93,88.43,56700.0,88.23,88.49,87.93,88.43,56700.0
2012-11-16 12:30:00,88.5,88.6,88.09,88.12,26400.0,88.5,88.6,88.09,88.12,26400.0
2012-11-16 13:00:00,88.07,88.25,87.9,87.98,60600.0,88.07,88.25,87.9,87.98,60600.0
2012-11-16 13:30:00,87.91,87.98,87.66,87.78,103900.0,87.91,87.98,87.66,87.78,103900.0
2012-11-16 14:00:00,87.84,87.91,87.55,87.75,77300.0,87.84,87.91,87.55,87.75,77300.0
2012-11-16 14:30:00,87.73,87.93,87.35,87.84,88000.0,87.73,87.93,87.35,87.84,88000.0
2012-11-16 15:00:00,87.87,88.17,87.7,87.76,39600.0,87.87,88.17,87.7,87.76,39600.0
2012-11-16 15:30:00,87.77,87.87,87.53,87.6,145400.0,87.77,87.87,87.53,87.6,145400.0
2012-11-19 09:30:00,88.4,90.24,88.27,90.1,182200.0,88.4,90.24,88.27,90.1,182200.0
2012-11-19 10:00:00,90.11,90.11,89.55,89.63,40200.0,90.11,90.11,89.55,89.63,40200.0
2012-11-19 10:30:00,89.7,89.79,89.23,89.3,34400.0,89.7,89.79,89.23,89.3,34400.0
2012-11-19 11:00:00,89.44,89.54,89.17,89.32,42300.0,89.44,89.54,89.17,89.32,42300.0
2012-11-19 11:30:00,89.31,89.4,88.97,89.35,72700.0,89.31,89.4,88.97,89.35,72700.0
2012-11-19 12:00:00,89.34,89.62,89.3,89.5,24200.0,89.34,89.62,89.3,89.5,24200.0
2012-11-19 12:30:00,89.48,89.53,89.36,89.39,16300.0,89.48,89.53,89.36,89.39,16300.0
2012-11-19 13:00:00,89.4,89.79,89.4,89.79,33100.0,89.4,89.79,89.4,89.79,33100.0
2012-11-19 13:30:00,89.79,89.8,89.61,89.61,41300.0,89.79,89.8,89.61,89.61,41300.0
2012-11-19 14:00:00,89.57,89.7,89.48,89.48,45400.0,89.57,89.7,89.48,89.48,45400.0
2012-11-19 14:30:00,89.48,89.5,88.9,88.92,36800.0,89.48,89.5,88.9,88.92,36800.0
2012-11-19 15:00:00,88.95,89.05,88.85,88.98,65400.0,88.95,89.05,88.85,88.98,65400.0
2012-11-19 15:30:00,88.98,89.37,88.75,89.15,122600.0,88.98,89.37,88.75,89.15,122600.0
2012-11-20 09:30:00,89.03,89.35,88.26,88.78,31600.0,89.03,89.35,88.26,88.78,31600.0
2012-11-20 10:00:00,88.78,88.89,88.54,88.59,21300.0,88.78,88.89,88.54,88.59,21300.0
2012-11-20 10:30:00,88.59,89.15,88.59,88.78,20000.0,88.59,89.15,88.59,88.78,20000.0
2012-11-20 11:00:00,88.58,89.14,88.58,89.0,10100.0,88.58,89.14,88.58,89.0,10100.0
2012-11-20 11:30:00,89.05,89.13,88.84,89.03,52600.0,89.05,89.13,88.84,89.03,52600.0
2012-11-20 12:00:00,89.1,89.1,88.58,88.59,24700.0,89.1,89.1,88.58,88.59,24700.0
2012-11-20 12:30:00,88.58,88.76,88.58,88.65,8500.0,88.58,88.76,88.58,88.65,8500.0
2012-11-20 13:00:00,88.61,88.64,88.21,88.36,25800.0,88.61,88.64,88.21,88.36,25800.0
2012-11-20 13:30:00,88.35,88.82,88.27,88.74,18100.0,88.35,88.82,88.27,88.74,18100.0
2012-11-20 14:00:00,88.74,88.92,88.56,88.84,13300.0,88.74,88.92,88.56,88.84,13300.0
2012-11-20 14:30:00,88.77,88.83,88.59,88.76,10700.0,88.77,88.83,88.59,88.76,10700.0
2012-11-20 15:00:00,88.8,88.82,88.33,88.42,36300.0,88.8,88.82,88.33,88.42,36300.0
2012-11-20 15:30:00,88.44,88.91,88.29,88.9,80800.0,88.44,88.91,88.29,88.9,80800.0
2012-11-21 09:30:00,88.85,89.82,88.85,89.5,47200.0,88.85,89.82,88.85,89.5,47200.0
2012-11-21 10:00:00,89.56,89.56,89.14,89.45,16800.0,89.56,89.56,89.14,89.45,16800.0
2012-11-21 10:30:00,89.49,90.34,89.44,90.2,68000.0,89.49,90.34,89.44,90.2,68000.0
2012-11-21 11:00:00,90.1,90.51,90.1,90.29,25100.0,90.1,90.51,90.1,90.29,25100.0
2012-11-21 11:30:00,90.35,90.83,90.32,90.48,21000.0,90.35,90.83,90.32,90.48,21000.0
2012-11-21 12:00:00,90.52,90.56,90.34,90.55,19300.0,90.52,90.56,90.34,90.55,19300.0
2012-11-21 12:30:00,90.58,90.65,90.47,90.61,14800.0,90.58,90.65,90.47,90.61,14800.0
2012-11-21 13:00:00,90.55,90.82,90.55,90.8,25600.0,90.55,90.82,90.55,90.8,25600.0
2012-11-21 13:30:00,90.78,90.94,90.75,90.81,18300.0,90.78,90.94,90.75,90.81,18300.0
2012-11-21 14:00:00,90.84,91.04,90.76,90.98,17500.0,90.84,91.04,90.76,90.98,17500.0
2012-11-21 14:30:00,90.98,90.98,90.67,90.73,17100.0,90.98,90.98,90.67,90.73,17100.0
2012-11-21 15:00:00,90.72,90.76,90.55,90.6,32400.0,90.72,90.76,90.55,90.6,32400.0
2012-11-21 15:30:00,90.6,90.67,90.41,90.53,72900.0,90.6,90.67,90.41,90.53,72900.0
2012-11-23 09:30:00,90.79,91.57,90.68,91.26,43500.0,90.79,91.57,90.68,91.26,43500.0
2012-11-23 10:00:00,91.25,92.0,91.05,91.9,59500.0,91.25,92.0,91.05,91.9,59500.0
2012-11-23 10:30:00,91.91,92.11,91.51,91.67,26700.0,91.91,92.11,91.51,91.67,26700.0
2012-11-23 11:00:00,91.72,92.05,91.71,92.0,20300.0,91.72,92.05,91.71,92.0,20300.0
2012-11-23 11:30:00,91.97,92.1,91.69,91.92,20300.0,91.97,92.1,91.69,91.92,20300.0
2012-11-23 12:00:00,91.95,92.19,91.89,92.18,33400.0,91.95,92.19,91.89,92.18,33400.0
2012-11-23 12:30:00,92.18,92.25,91.97,92.21,38700.0,92.18,92.25,91.97,92.21,38700.0
2012-11-26 09:30:00,92.17,92.48,91.52,91.6,59900.0,92.17,92.48,91.52,91.6,59900.0
2012-11-26 10:00:00,91.59,91.89,90.93,91.31,36300.0,91.59,91.89,90.93,91.31,36300.0
2012-11-26 10:30:00,91.33,91.99,91.27,91.77,40000.0,91.33,91.99,91.27,91.77,40000.0
2012-11-26 11:00:00,91.76,91.8,91.26,91.57,12900.0,91.76,91.8,91.26,91.57,12900.0
2012-11-26 11:30:00,91.57,92.46,91.52,92.32,47100.0,91.57,92.46,91.52,92.32,47100.0
2012-11-26 12:00:00,92.27,92.45,92.06,92.38,44300.0,92.27,92.45,92.06,92.38,44300.0
2012-11-26 12:30:00,92.4,92.62,92.25,92.26,20300.0,92.4,92.62,92.25,92.26,20300.0
2012-11-26 13:00:00,92.22,92.71,92.09,92.59,46000.0,92.22,92.71,92.09,92.59,46000.0
2012-11-26 13:30:00,92.59,92.63,92.21,92.28,13800.0,92.59,92.63,92.21,92.28,13800.0
2012-11-26 14:00:00,92.2,92.65,92.1,92.62,20500.0,92.2,92.65,92.1,92.62,20500.0
2012-11-26 14:30:00,92.6,92.89,92.51,92.64,23700.0,92.6,92.89,92.51,92.64,23700.0
2012-11-26 15:00:00,92.64,92.82,92.44,92.77,50800.0,92.64,92.82,92.44,92.77,50800.0
2012-11-26 15:30:00,92.76,93.1,92.67,92.96,83200.0,92.76,93.1,92.67,92.96,83200.0
2012-11-27 09:30:00,92.9,93.5,92.5,93.41,95200.0,92.9,93.5,92.5,93.41,95200.0
2012-11-27 10:00:00,93.46,93.46,93.0,93.08,48300.0,93.46,93.46,93.0,93.08,48300.0
2012-11-27 10:30:00,93.05,93.86,93.0,93.43,38900.0,93.05,93.86,93.0,93.43,38900.0
2012-11-27 11:00:00,93.43,93.5,92.93,93.08,48600.0,93.43,93.5,92.93,93.08,48600.0
2012-11-27 11:30:00,93.05,93.38,92.97,93.3,26200.0,93.05,93.38,92.97,93.3,26200.0
2012-11-27 12:00:00,93.3,93.57,93.11,93.38,19800.0,93.3,93.57,93.11,93.38,19800.0
2012-11-27 12:30:00,93.38,93.92,93.12,93.87,24100.0,93.38,93.92,93.12,93.87,24100.0
2012-11-27 13:00:00,93.86,93.86,93.48,93.52,16500.0,93.86,93.86,93.48,93.52,16500.0
2012-11-27 13:30:00,93.67,93.78,93.48,93.54,16900.0,93.67,93.78,93.48,93.54,16900.0
2012-11-27 14:00:00,93.55,93.66,93.2,93.29,23000.0,93.55,93.66,93.2,93.29,23000.0
2012-11-27 14:30:00,93.36,93.49,93.2,93.38,18000.0,93.36,93.49,93.2,93.38,18000.0
2012-11-27 15:00:00,93.38,93.87,93.35,93.68,67500.0,93.38,93.87,93.35,93.68,67500.0
2012-11-27 15:30:00,93.73,93.78,93.02,93.24,79500.0,93.73,93.78,93.02,93.24,79500.0
2012-11-28 09:30:00,92.72,93.19,91.81,91.93,68500.0,92.72,93.19,91.81,91.93,68500.0
2012-11-28 10:00:00,91.82,92.73,91.48,92.5,86900.0,91.82,92.73,91.48,92.5,86900.0
2012-11-28 10:30:00,92.51,93.25,92.35,93.2,83800.0,92.51,93.25,92.35,93.2,83800.0
2012-11-28 11:00:00,93.16,93.33,93.06,93.19,68400.0,93.16,93.33,93.06,93.19,68400.0
2012-11-28 11:30:00,93.22,93.22,93.0,93.15,70800.0,93.22,93.22,93.0,93.15,70800.0
2012-11-28 12:00:00,93.13,93.82,93.04,93.41,74300.0,93.13,93.82,93.04,93.41,74300.0
2012-11-28 12:30:00,93.41,93.5,93.23,93.34,51000.0,93.41,93.5,93.23,93.34,51000.0
2012-11-28 13:00:00,93.34,93.98,93.32,93.9,68600.0,93.34,93.98,93.32,93.9,68600.0
2012-11-28 13:30:00,93.9,93.93,93.57,93.89,56500.0,93.9,93.93,93.57,93.89,56500.0
2012-11-28 14:00:00,93.86,94.1,93.72,94.08,53500.0,93.86,94.1,93.72,94.08,53500.0
2012-11-28 14:30:00,94.07,94.5,93.62,93.66,68000.0,94.07,94.5,93.62,93.66,68000.0
2012-11-28 15:00:00,93.64,94.34,93.64,94.29,74800.0,93.64,94.34,93.64,94.29,74800.0
2012-11-28 15:30:00,94.28,94.55,94.13,94.15,148400.0,94.28,94.55,94.13,94.15,148400.0
2012-11-29 09:30:00,94.29,94.38,92.76,93.26,144100.0,94.29,94.38,92.76,93.26,144100.0
2012-11-29 10:00:00,93.26,93.36,92.88,92.88,86000.0,93.26,93.36,92.88,92.88,86000.0
2012-11-29 10:30:00,92.85,92.86,92.27,92.58,91700.0,92.85,92.86,92.27,92.58,91700.0
2012-11-29 11:00:00,92.57,92.63,92.08,92.48,88700.0,92.57,92.63,92.08,92.48,88700.0
2012-11-29 11:30:00,92.43,92.76,92.0,92.47,51300.0,92.43,92.76,92.0,92.47,51300.0
2012-11-29 12:00:00,92.47,92.56,92.02,92.05,43600.0,92.47,92.56,92.02,92.05,43600.0
2012-11-29 12:30:00,92.09,92.84,91.99,92.72,76800.0,92.09,92.84,91.99,92.72,76800.0
2012-11-29 13:00:00,92.65,93.3,92.59,93.28,77000.0,92.65,93.3,92.59,93.28,77000.0
2012-11-29 13:30:00,93.24,93.3,92.59,92.7,62700.0,93.24,93.3,92.59,92.7,62700.0
2012-11-29 14:00:00,92.68,93.0,92.65,92.78,49400.0,92.68,93.0,92.65,92.78,49400.0
2012-11-29 14:30:00,92.72,92.96,92.7,92.73,59300.0,92.72,92.96,92.7,92.73,59300.0
2012-11-29 15:00:00,92.73,92.85,92.13,92.55,150400.0,92.73,92.85,92.13,92.55,150400.0
2012-11-29 15:30:00,92.54,93.06,92.42,93.0,299200.0,92.54,93.06,92.42,93.0,299200.0
2012-11-30 09:30:00,98.0,99.9,97.52,99.04,1111100.0,98.0,99.9,97.52,99.04,1111100.0
2012-11-30 10:00:00,99.06,100.1,99.06,99.95,570600.0,99.06,100.1,99.06,99.95,570600.0
2012-11-30 10:30:00,99.95,100.4,99.7,100.16,434900.0,99.95,100.4,99.7,100.16,434900.0
2012-11-30 11:00:00,100.13,100.2,99.78,99.98,195000.0,100.13,100.2,99.78,99.98,195000.0
2012-11-30 11:30:00,99.97,100.02,99.66,99.68,139500.0,99.97,100.02,99.66,99.68,139500.0
2012-11-30 12:00:00,99.69,99.94,99.18,99.38,150000.0,99.69,99.94,99.18,99.38,150000.0
2012-11-30 12:30:00,99.34,99.98,99.34,99.69,155200.0,99.34,99.98,99.34,99.69,155200.0
2012-11-30 13:00:00,99.7,99.95,99.54,99.7,139400.0,99.7,99.95,99.54,99.7,139400.0
2012-11-30 13:30:00,99.75,99.95,99.64,99.91,73500.0,99.75,99.95,99.64,99.91,73500.0
2012-11-30 14:00:00,99.93,100.07,99.84,100.0,214600.0,99.93,100.07,99.84,100.0,214600.0
2012-11-30 14:30:00,100.02,100.39,100.0,100.28,120600.0,100.02,100.39,100.0,100.28,120600.0
2012-11-30 15:00:00,100.2,100.33,100.0,100.12,141200.0,100.2,100.33,100.0,100.12,141200.0
2012-11-30 15:30:00,100.1,100.36,99.61,100.3,327200.0,100.1,100.36,99.61,100.3,327200.0
2012-12-03 09:30:00,100.0,101.0,99.89,100.32,112900.0,100.0,101.0,99.89,100.32,112900.0
2012-12-03 10:00:00,100.31,100.31,99.81,100.08,56200.0,100.31,100.31,99.81,100.08,56200.0
2012-12-03 10:30:00,100.03,100.55,100.03,100.25,33600.0,100.03,100.55,100.03,100.25,33600.0
2012-12-03 11:00:00,100.29,100.55,100.02,100.41,79200.0,100.29,100.55,100.02,100.41,79200.0
2012-12-03 11:30:00,100.41,100.52,100.11,100.34,102100.0,100.41,100.52,100.11,100.34,102100.0
2012-12-03 12:00:00,100.36,100.55,100.31,100.47,46100.0,100.36,100.55,100.31,100.47,46100.0
2012-12-03 12:30:00,100.47,100.53,100.42,100.53,43200.0,100.47,100.53,100.42,100.53,43200.0
2012-12-03 13:00:00,100.49,100.55,100.38,100.47,39700.0,100.49,100.55,100.38,100.47,39700.0
2012-12-03 13:30:00,100.48,100.55,100.36,100.52,31300.0,100.48,100.55,100.36,100.52,31300.0
2012-12-03 14:00:00,100.52,100.55,100.39,100.48,43400.0,100.52,100.55,100.39,100.48,43400.0
2012-12-03 14:30:00,100.45,100.55,100.41,100.52,97000.0,100.45,100.55,100.41,100.52,97000.0
2012-12-03 15:00:00,100.51,100.55,100.33,100.42,113300.0,100.51,100.55,100.33,100.42,113300.0
2012-12-03 15:30:00,100.45,101.03,100.39,100.98,232100.0,100.45,101.03,100.39,100.98,232100.0
2012-12-04 09:30:00,100.95,100.95,100.3,100.5,145400.0,100.95,100.95,100.3,100.5,145400.0
2012-12-04 10:00:00,100.48,100.83,100.04,100.15,95200.0,100.48,100.83,100.04,100.15,95200.0
2012-12-04 10:30:00,100.12,100.74,100.12,100.69,159000.0,100.12,100.74,100.12,100.69,159000.0
2012-12-04 11:00:00,100.65,100.65,100.24,100.25,41500.0,100.65,100.65,100.24,100.25,41500.0
2012-12-04 11:30:00,100.22,100.4,100.2,100.28,138200.0,100.22,100.4,100.2,100.28,138200.0
2012-12-04 12:00:00,100.33,100.47,100.05,100.45,43700.0,100.33,100.47,100.05,100.45,43700.0
2012-12-04 12:30:00,100.41,100.44,100.0,100.0,117200.0,100.41,100.44,100.0,100.0,117200.0
2012-12-04 13:00:00,100.01,100.1,99.99,100.06,53600.0,100.01,100.1,99.99,100.06,53600.0
2012-12-04 13:30:00,100.02,100.07,99.86,99.88,57300.0,100.02,100.07,99.86,99.88,57300.0
2012-12-04 14:00:00,99.89,99.98,99.73,99.94,53700.0,99.89,99.98,99.73,99.94,53700.0
2012-12-04 14:30:00,99.93,100.41,99.92,100.32,60600.0,99.93,100.41,99.92,100.32,60600.0
2012-12-04 15:00:00,100.33,100.53,100.32,100.45,60900.0,100.33,100.53,100.32,100.45,60900.0
2012-12-04 15:30:00,100.43,100.48,100.21,100.41,84200.0,100.43,100.48,100.21,100.41,84200.0
2012-12-05 09:30:00,100.4,100.7,99.99,100.06,52800.0,100.4,100.7,99.99,100.06,52800.0
2012-12-05 10:00:00,100.11,100.3,99.99,100.03,42300.0,100.11,100.3,99.99,100.03,42300.0
2012-12-05 10:30:00,100.02,100.15,99.98,100.01,199400.0,100.02,100.15,99.98,100.01,199400.0
2012-12-05 11:00:00,100.01,100.13,99.7,99.99,48400.0,100.01,100.13,99.7,99.99,48400.0
2012-12-05 11:30:00,99.99,100.25,99.95,100.25,31700.0,99.99,100.25,99.95,100.25,31700.0
2012-12-05 12:00:00,100.29,100.36,100.13,100.25,19000.0,100.29,100.36,100.13,100.25,19000.0
2012-12-05 12:30:00,100.26,100.4,100.01,100.12,40400.0,100.26,100.4,100.01,100.12,40400.0
2012-12-05 13:00:00,100.12,100.25,99.99,100.1,34900.0,100.12,100.25,99.99,100.1,34900.0
2012-12-05 13:30:00,100.1,100.14,99.95,100.05,31000.0,100.1,100.14,99.95,100.05,31000.0
2012-12-05 14:00:00,100.07,100.17,100.02,100.02,13600.0,100.07,100.17,100.02,100.02,13600.0
2012-12-05 14:30:00,100.07,100.4,100.07,100.3,40800.0,100.07,100.4,100.07,100.3,40800.0
2012-12-05 15:00:00,100.27,100.36,100.01,100.07,34900.0,100.27,100.36,100.01,100.07,34900.0
2012-12-05 15:30:00,100.02,100.3,100.0,100.17,64200.0,100.02,100.3,100.0,100.17,64200.0
2012-12-06 09:30:00,100.3,100.3,99.95,100.13,73300.0,100.3,100.3,99.95,100.13,73300.0
2012-12-06 10:00:00,100.2,100.36,100.02,100.32,62200.0,100.2,100.36,100.02,100.32,62200.0
2012-12-06 10:30:00,100.36,101.27,100.3,101.15,87300.0,100.36,101.27,100.3,101.15,87300.0
2012-12-06 11:00:00,101.08,101.61,101.08,101.53,90600.0,101.08,101.61,101.08,101.53,90600.0
2012-12-06 11:30:00,101.55,101.58,101.13,101.16,18400.0,101.55,101.58,101.13,101.16,18400.0
2012-12-06 12:00:00,101.19,101.38,101.0,101.1,38900.0,101.19,101.38,101.0,101.1,38900.0
2012-12-06 12:30:00,101.08,101.29,101.03,101.22,65200.0,101.08,101.29,101.03,101.22,65200.0
2012-12-06 13:00:00,101.2,101.3,101.06,101.2,18600.0,101.2,101.3,101.06,101.2,18600.0
2012-12-06 13:30:00,101.16,101.25,101.11,101.23,8600.0,101.16,101.25,101.11,101.23,8600.0
2012-12-06 14:00:00,101.2,101.31,101.14,101.23,16500.0,101.2,101.31,101.14,101.23,16500.0
2012-12-06 14:30:00,101.23,101.31,101.18,101.26,30200.0,101.23,101.31,101.18,101.26,30200.0
2012-12-06 15:00:00,101.25,101.28,101.07,101.1,37400.0,101.25,101.28,101.07,101.1,37400.0
2012-12-06 15:30:00,101.11,101.57,101.1,101.53,126500.0,101.11,101.57,101.1,101.53,126500.0
2012-12-07 09:30:00,101.45,101.59,101.0,101.0,62400.0,101.45,101.59,101.0,101.0,62400.0
2012-12-07 10:00:00,101.03,101.41,101.0,101.35,90600.0,101.03,101.41,101.0,101.35,90600.0
2012-12-07 10:30:00,101.35,101.36,101.12,101.25,25700.0,101.35,101.36,101.12,101.25,25700.0
2012-12-07 11:00:00,101.25,101.29,100.92,101.12,45100.0,101.25,101.29,100.92,101.12,45100.0
2012-12-07 11:30:00,101.16,101.18,100.81,100.99,52500.0,101.16,101.18,100.81,100.99,52500.0
2012-12-07 12:00:00,100.94,101.03,100.9,100.93,14500.0,100.94,101.03,100.9,100.93,14500.0
2012-12-07 12:30:00,100.95,101.03,100.9,101.0,10000.0,100.95,101.03,100.9,101.0,10000.0
2012-12-07 13:00:00,101.0,101.01,100.59,100.7,64900.0,101.0,101.01,100.59,100.7,64900.0
2012-12-07 13:30:00,100.72,100.9,100.56,100.58,29800.0,100.72,100.9,100.56,100.58,29800.0
2012-12-07 14:00:00,100.55,100.62,100.39,100.41,48700.0,100.55,100.62,100.39,100.41,48700.0
2012-12-07 14:30:00,100.4,100.49,100.29,100.43,37800.0,100.4,100.49,100.29,100.43,37800.0
2012-12-07 15:00:00,100.42,100.52,100.02,100.31,59500.0,100.42,100.52,100.02,100.31,59500.0
2012-12-07 15:30:00,100.31,100.58,100.22,100.44,117800.0,100.31,100.58,100.22,100.44,117800.0
2012-12-10 09:30:00,100.57,100.59,99.91,99.96,88700.0,100.57,100.59,99.91,99.96,88700.0
2012-12-10 10:00:00,100.01,100.03,99.49,99.82,83900.0,100.01,100.03,99.49,99.82,83900.0
2012-12-10 10:30:00,99.83,99.85,99.6,99.74,35900.0,99.83,99.85,99.6,99.74,35900.0
2012-12-10 11:00:00,99.77,99.8,99.6,99.79,23200.0,99.77,99.8,99.6,99.79,23200.0
2012-12-10 11:30:00,99.75,99.99,99.66,99.8,41200.0,99.75,99.99,99.66,99.8,41200.0
2012-12-10 12:00:00,99.79,99.98,99.73,99.89,15200.0,99.79,99.98,99.73,99.89,15200.0
2012-12-10 12:30:00,99.88,99.95,99.83,99.88,10400.0,99.88,99.95,99.83,99.88,10400.0
2012-12-10 13:00:00,99.9,99.96,99.79,99.89,19000.0,99.9,99.96,99.79,99.89,19000.0
2012-12-10 13:30:00,99.84,99.89,99.67,99.86,20700.0,99.84,99.89,99.67,99.86,20700.0
2012-12-10 14:00:00,99.86,99.94,99.67,99.73,14300.0,99.86,99.94,99.67,99.73,14300.0
2012-12-10 14:30:00,99.72,99.84,99.53,99.7,31400.0,99.72,99.84,99.53,99.7,31400.0
2012-12-10 15:00:00,99.71,99.71,99.48,99.56,38500.0,99.71,99.71,99.48,99.56,38500.0
2012-12-10 15:30:00,99.57,99.76,99.43,99.55,61500.0,99.57,99.76,99.43,99.55,61500.0
2012-12-11 09:30:00,99.6,100.02,99.28,99.54,75200.0,99.6,100.02,99.28,99.54,75200.0
2012-12-11 10:00:00,99.6,99.66,98.57,98.68,68500.0,99.6,99.66,98.57,98.68,68500.0
2012-12-11 10:30:00,98.71,98.75,98.2,98.38,73700.0,98.71,98.75,98.2,98.38,73700.0
2012-12-11 11:00:00,98.37,98.4,97.92,97.95,65600.0,98.37,98.4,97.92,97.95,65600.0
2012-12-11 11:30:00,97.91,98.24,97.79,97.95,35900.0,97.91,98.24,97.79,97.95,35900.0
2012-12-11 12:00:00,97.95,98.03,97.5,97.53,45100.0,97.95,98.03,97.5,97.53,45100.0
2012-12-11 12:30:00,97.52,97.7,97.21,97.28,57800.0,97.52,97.7,97.21,97.28,57800.0
2012-12-11 13:00:00,97.28,97.5,96.85,97.03,53200.0,97.28,97.5,96.85,97.03,53200.0
2012-12-11 13:30:00,97.03,97.94,96.97,97.65,70200.0,97.03,97.94,96.97,97.65,70200.0
2012-12-11 14:00:00,97.59,97.64,97.03,97.11,38500.0,97.59,97.64,97.03,97.11,38500.0
2012-12-11 14:30:00,97.2,97.72,97.06,97.15,71000.0,97.2,97.72,97.06,97.15,71000.0
2012-12-11 15:00:00,97.11,97.16,96.7,96.76,101400.0,97.11,97.16,96.7,96.76,101400.0
2012-12-11 15:30:00,96.77,97.26,96.74,97.05,169400.0,96.77,97.26,96.74,97.05,169400.0
2012-12-12 09:30:00,97.76,97.85,96.06,96.32,56500.0,97.76,97.85,96.06,96.32,56500.0
2012-12-12 10:00:00,96.3,96.41,95.85,95.96,52500.0,96.3,96.41,95.85,95.96,52500.0
2012-12-12 10:30:00,95.95,96.08,95.5,95.83,63000.0,95.95,96.08,95.5,95.83,63000.0
2012-12-12 11:00:00,95.84,95.86,95.26,95.26,34300.0,95.84,95.86,95.26,95.26,34300.0
2012-12-12 11:30:00,95.31,95.74,95.24,95.46,67000.0,95.31,95.74,95.24,95.46,67000.0
2012-12-12 12:00:00,95.51,95.78,95.41,95.46,31900.0,95.51,95.78,95.41,95.46,31900.0
2012-12-12 12:30:00,95.52,95.67,95.15,95.39,59700.0,95.52,95.67,95.15,95.39,59700.0
2012-12-12 13:00:00,95.36,95.61,95.3,95.32,27700.0,95.36,95.61,95.3,95.32,27700.0
2012-12-12 13:30:00,95.32,95.45,95.1,95.22,91500.0,95.32,95.45,95.1,95.22,91500.0
2012-12-12 14:00:00,95.27,95.71,95.17,95.71,85200.0,95.27,95.71,95.17,95.71,85200.0
2012-12-12 14:30:00,95.7,95.75,95.51,95.71,32200.0,95.7,95.75,95.51,95.71,32200.0
2012-12-12 15:00:00,95.71,95.73,95.09,95.3,76100.0,95.71,95.73,95.09,95.3,76100.0
2012-12-12 15:30:00,95.3,95.58,95.19,95.4,118900.0,95.3,95.58,95.19,95.4,118900.0
2012-12-13 09:30:00,95.4,96.23,95.09,95.37,104000.0,95.4,96.23,95.09,95.37,104000.0
2012-12-13 10:00:00,95.33,95.49,95.02,95.11,46600.0,95.33,95.49,95.02,95.11,46600.0
2012-12-13 10:30:00,95.17,95.18,94.66,94.71,73900.0,95.17,95.18,94.66,94.71,73900.0
2012-12-13 11:00:00,94.7,94.84,94.69,94.73,56900.0,94.7,94.84,94.69,94.73,56900.0
2012-12-13 11:30:00,94.75,94.89,94.28,94.67,154000.0,94.75,94.89,94.28,94.67,154000.0
2012-12-13 12:00:00,94.62,94.85,94.47,94.49,113500.0,94.62,94.85,94.47,94.49,113500.0
2012-12-13 12:30:00,94.55,94.64,94.45,94.47,17900.0,94.55,94.64,94.45,94.47,17900.0
2012-12-13 13:00:00,94.48,94.86,94.43,94.49,34800.0,94.48,94.86,94.43,94.49,34800.0
2012-12-13 13:30:00,94.5,94.78,94.37,94.68,40900.0,94.5,94.78,94.37,94.68,40900.0
2012-12-13 14:00:00,94.68,94.68,94.4,94.53,53500.0,94.68,94.68,94.4,94.53,53500.0
2012-12-13 14:30:00,94.51,94.64,94.38,94.4,87800.0,94.51,94.64,94.38,94.4,87800.0
2012-12-13 15:00:00,94.39,94.48,94.15,94.35,68400.0,94.39,94.48,94.15,94.35,68400.0
2012-12-13 15:30:00,94.31,94.46,94.18,94.28,128200.0,94.31,94.46,94.18,94.28,128200.0
2012-12-14 09:30:00,94.3,94.72,94.1,94.33,42900.0,94.3,94.72,94.1,94.33,42900.0
2012-12-14 10:00:00,94.16,94.49,94.16,94.43,70000.0,94.16,94.49,94.16,94.43,70000.0
2012-12-14 10:30:00,94.44,94.61,94.38,94.53,89000.0,94.44,94.61,94.38,94.53,89000.0
2012-12-14 11:00:00,94.58,94.78,94.33,94.5,117400.0,94.58,94.78,94.33,94.5,117400.0
2012-12-14 11:30:00,94.46,94.64,94.31,94.53,26000.0,94.46,94.64,94.31,94.53,26000.0
2012-12-14 12:00:00,94.51,94.99,94.46,94.79,60400.0,94.51,94.99,94.46,94.79,60400.0
2012-12-14 12:30:00,94.78,95.02,94.73,94.98,42400.0,94.78,95.02,94.73,94.98,42400.0
2012-12-14 13:00:00,95.0,95.07,94.96,94.97,22700.0,95.0,95.07,94.96,94.97,22700.0
2012-12-14 13:30:00,94.97,95.2,94.95,95.19,32500.0,94.97,95.2,94.95,95.19,32500.0
2012-12-14 14:00:00,95.15,95.33,95.13,95.18,33500.0,95.15,95.33,95.13,95.18,33500.0
2012-12-14 14:30:00,95.15,95.15,94.88,94.91,36500.0,95.15,95.15,94.88,94.91,36500.0
2012-12-14 15:00:00,94.91,95.03,94.82,94.99,54800.0,94.91,95.03,94.82,94.99,54800.0
2012-12-14 15:30:00,95.01,95.12,94.95,95.02,86300.0,95.01,95.12,94.95,95.02,86300.0
2012-12-17 09:30:00,95.88,95.88,95.19,95.49,62700.0,95.88,95.88,95.19,95.49,62700.0
2012-12-17 10:00:00,95.4,95.72,95.38,95.5,72900.0,95.4,95.72,95.38,95.5,72900.0
2012-12-17 10:30:00,95.5,95.73,95.34,95.63,53300.0,95.5,95.73,95.34,95.63,53300.0
2012-12-17 11:00:00,95.63,96.56,95.59,96.36,51500.0,95.63,96.56,95.59,96.36,51500.0
2012-12-17 11:30:00,96.34,96.37,96.01,96.15,27000.0,96.34,96.37,96.01,96.15,27000.0
2012-12-17 12:00:00,96.15,96.36,96.08,96.31,51900.0,96.15,96.36,96.08,96.31,51900.0
2012-12-17 12:30:00,96.31,96.34,96.19,96.34,29900.0,96.31,96.34,96.19,96.34,29900.0
2012-12-17 13:00:00,96.34,96.59,96.34,96.46,25800.0,96.34,96.59,96.34,96.46,25800.0
2012-12-17 13:30:00,96.47,96.55,96.16,96.23,28200.0,96.47,96.55,96.16,96.23,28200.0
2012-12-17 14:00:00,96.23,96.38,96.1,96.24,25900.0,96.23,96.38,96.1,96.24,25900.0
2012-12-17 14:30:00,96.23,96.53,96.14,96.53,30200.0,96.23,96.53,96.14,96.53,30200.0
2012-12-17 15:00:00,96.52,96.75,96.19,96.57,121100.0,96.52,96.75,96.19,96.57,121100.0
2012-12-17 15:30:00,96.58,97.27,96.57,97.23,207400.0,96.58,97.27,96.57,97.23,207400.0
2012-12-18 09:30:00,97.6,97.61,97.0,97.44,59800.0,97.6,97.61,97.0,97.44,59800.0
2012-12-18 10:00:00,97.39,98.45,97.32,98.33,70200.0,97.39,98.45,97.32,98.33,70200.0
2012-12-18 10:30:00,98.28,98.5,98.09,98.32,55600.0,98.28,98.5,98.09,98.32,55600.0
2012-12-18 11:00:00,98.33,98.33,97.75,97.82,35200.0,98.33,98.33,97.75,97.82,35200.0
2012-12-18 11:30:00,97.82,98.14,97.82,98.11,48700.0,97.82,98.14,97.82,98.11,48700.0
2012-12-18 12:00:00,98.09,98.62,98.08,98.6,31500.0,98.09,98.62,98.08,98.6,31500.0
2012-12-18 12:30:00,98.56,98.65,98.33,98.61,29900.0,98.56,98.65,98.33,98.61,29900.0
2012-12-18 13:00:00,98.58,98.64,98.41,98.41,12500.0,98.58,98.64,98.41,98.41,12500.0
2012-12-18 13:30:00,98.4,98.59,98.34,98.51,33700.0,98.4,98.59,98.34,98.51,33700.0
2012-12-18 14:00:00,98.56,98.67,98.47,98.48,42500.0,98.56,98.67,98.47,98.48,42500.0
2012-12-18 14:30:00,98.5,98.5,98.07,98.15,26600.0,98.5,98.5,98.07,98.15,26600.0
2012-12-18 15:00:00,98.16,98.33,98.08,98.16,28500.0,98.16,98.33,98.08,98.16,28500.0
2012-12-18 15:30:00,98.16,98.21,97.88,97.98,135200.0,98.16,98.21,97.88,97.98,135200.0
2012-12-19 09:30:00,98.33,98.33,96.73,96.86,102900.0,98.33,98.33,96.73,96.86,102900.0
2012-12-19 10:00:00,96.87,96.9,96.49,96.9,41300.0,96.87,96.9,96.49,96.9,41300.0
2012-12-19 10:30:00,96.91,97.75,96.82,97.56,39700.0,96.91,97.75,96.82,97.56,39700.0
2012-12-19 11:00:00,97.54,97.55,97.25,97.26,9700.0,97.54,97.55,97.25,97.26,9700.0
2012-12-19 11:30:00,97.31,97.33,97.03,97.09,11600.0,97.31,97.33,97.03,97.09,11600.0
2012-12-19 12:00:00,97.09,97.09,96.82,96.93,17000.0,97.09,97.09,96.82,96.93,17000.0
2012-12-19 12:30:00,96.86,96.9,96.55,96.65,23300.0,96.86,96.9,96.55,96.65,23300.0
2012-12-19 13:00:00,96.65,96.86,96.65,96.8,11900.0,96.65,96.86,96.65,96.8,11900.0
2012-12-19 13:30:00,96.74,96.82,96.43,96.59,13600.0,96.74,96.82,96.43,96.59,13600.0
2012-12-19 14:00:00,96.54,96.65,96.35,96.62,27400.0,96.54,96.65,96.35,96.62,27400.0
2012-12-19 14:30:00,96.64,96.66,96.23,96.3,23000.0,96.64,96.66,96.23,96.3,23000.0
2012-12-19 15:00:00,96.31,96.41,96.12,96.37,49200.0,96.31,96.41,96.12,96.37,49200.0
2012-12-19 15:30:00,96.4,96.6,96.34,96.36,82700.0,96.4,96.6,96.34,96.36,82700.0
2012-12-20 09:30:00,96.48,96.52,95.53,96.52,40300.0,96.48,96.52,95.53,96.52,40300.0
2012-12-20 10:00:00,96.58,97.13,96.57,96.84,56100.0,96.58,97.13,96.57,96.84,56100.0
2012-12-20 10:30:00,96.84,97.05,96.15,96.55,35900.0,96.84,97.05,96.15,96.55,35900.0
2012-12-20 11:00:00,96.61,96.62,96.3,96.46,24600.0,96.61,96.62,96.3,96.46,24600.0
2012-12-20 11:30:00,96.47,96.88,96.41,96.69,20900.0,96.47,96.88,96.41,96.69,20900.0
2012-12-20 12:00:00,96.69,97.02,96.66,96.77,26200.0,96.69,97.02,96.66,96.77,26200.0
2012-12-20 12:30:00,96.76,96.76,96.21,96.27,20700.0,96.76,96.76,96.21,96.27,20700.0
2012-12-20 13:00:00,96.25,96.34,96.17,96.29,17300.0,96.25,96.34,96.17,96.29,17300.0
2012-12-20 13:30:00,96.29,96.39,96.24,96.26,14400.0,96.29,96.39,96.24,96.26,14400.0
2012-12-20 14:00:00,96.26,96.53,96.22,96.47,18000.0,96.26,96.53,96.22,96.47,18000.0
2012-12-20 14:30:00,96.47,96.53,96.38,96.43,22700.0,96.47,96.53,96.38,96.43,22700.0
2012-12-20 15:00:00,96.43,96.71,96.4,96.65,35100.0,96.43,96.71,96.4,96.65,35100.0
2012-12-20 15:30:00,96.64,96.65,96.24,96.42,73000.0,96.64,96.65,96.24,96.42,73000.0
2012-12-21 09:30:00,95.11,96.24,94.77,96.0,59000.0,95.11,96.24,94.77,96.0,59000.0
2012-12-21 10:00:00,96.04,96.32,95.95,96.32,50500.0,96.04,96.32,95.95,96.32,50500.0
2012-12-21 10:30:00,96.32,96.9,96.31,96.85,29700.0,96.32,96.9,96.31,96.85,29700.0
2012-12-21 11:00:00,96.84,97.1,96.58,96.58,21900.0,96.84,97.1,96.58,96.58,21900.0
2012-12-21 11:30:00,96.57,96.77,96.17,96.22,30600.0,96.57,96.77,96.17,96.22,30600.0
2012-12-21 12:00:00,96.24,96.88,96.23,96.76,31500.0,96.24,96.88,96.23,96.76,31500.0
2012-12-21 12:30:00,96.76,96.98,96.69,96.89,24900.0,96.76,96.98,96.69,96.89,24900.0
2012-12-21 13:00:00,96.88,96.91,96.59,96.75,19700.0,96.88,96.91,96.59,96.75,19700.0
2012-12-21 13:30:00,96.75,96.8,96.56,96.68,11400.0,96.75,96.8,96.56,96.68,11400.0
2012-12-21 14:00:00,96.73,96.88,96.57,96.88,17400.0,96.73,96.88,96.57,96.88,17400.0
2012-12-21 14:30:00,96.86,96.9,96.73,96.86,23100.0,96.86,96.9,96.73,96.86,23100.0
2012-12-21 15:00:00,96.85,97.2,96.84,97.2,36900.0,96.85,97.2,96.84,97.2,36900.0
2012-12-21 15:30:00,97.2,97.81,97.17,97.24,192300.0,97.2,97.81,97.17,97.24,192300.0
2012-12-24 09:30:00,97.13,97.34,96.87,96.99,10200.0,97.13,97.34,96.87,96.99,10200.0
2012-12-24 10:00:00,96.99,97.19,96.97,97.08,22300.0,96.99,97.19,96.97,97.08,22300.0
2012-12-24 10:30:00,97.17,97.3,96.98,97.0,5300.0,97.17,97.3,96.98,97.0,5300.0
2012-12-24 11:00:00,97.0,97.24,96.88,97.05,15800.0,97.0,97.24,96.88,97.05,15800.0
2012-12-24 11:30:00,97.11,97.18,96.99,97.09,20200.0,97.11,97.18,96.99,97.09,20200.0
2012-12-24 12:00:00,97.16,97.33,97.1,97.23,15800.0,97.16,97.33,97.1,97.23,15800.0
2012-12-24 12:30:00,97.25,97.49,96.93,96.93,40400.0,97.25,97.49,96.93,96.93,40400.0
2012-12-26 09:30:00,96.8,97.4,96.66,96.78,25800.0,96.8,97.4,96.66,96.78,25800.0
2012-12-26 10:00:00,96.85,96.86,96.15,96.47,28800.0,96.85,96.86,96.15,96.47,28800.0
2012-12-26 10:30:00,96.49,96.49,95.5,95.62,29900.0,96.49,96.49,95.5,95.62,29900.0
2012-12-26 11:00:00,95.67,95.87,95.58,95.65,53500.0,95.67,95.87,95.58,95.65,53500.0
2012-12-26 11:30:00,95.64,95.96,95.6,95.87,15800.0,95.64,95.96,95.6,95.87,15800.0
2012-12-26 12:00:00,95.94,95.94,95.56,95.6,30700.0,95.94,95.94,95.56,95.6,30700.0
2012-12-26 12:30:00,95.6,95.78,95.56,95.72,24400.0,95.6,95.78,95.56,95.72,24400.0
2012-12-26 13:00:00,95.77,95.78,95.67,95.72,13900.0,95.77,95.78,95.67,95.72,13900.0
2012-12-26 13:30:00,95.75,95.79,95.49,95.49,14900.0,95.75,95.79,95.49,95.49,14900.0
2012-12-26 14:00:00,95.49,95.63,95.47,95.61,20100.0,95.49,95.63,95.47,95.61,20100.0
2012-12-26 14:30:00,95.61,95.99,95.59,95.85,17600.0,95.61,95.99,95.59,95.85,17600.0
2012-12-26 15:00:00,95.81,95.82,95.52,95.65,35800.0,95.81,95.82,95.52,95.65,35800.0
2012-12-26 15:30:00,95.65,95.85,95.64,95.76,71600.0,95.65,95.85,95.64,95.76,71600.0
2012-12-27 09:30:00,95.57,95.95,95.51,95.55,18800.0,95.57,95.95,95.51,95.55,18800.0
2012-12-27 10:00:00,95.6,95.86,95.18,95.18,42500.0,95.6,95.86,95.18,95.18,42500.0
2012-12-27 10:30:00,95.16,95.2,94.97,95.15,32900.0,95.16,95.2,94.97,95.15,32900.0
2012-12-27 11:00:00,95.18,95.27,94.89,94.93,38200.0,95.18,95.27,94.89,94.93,38200.0
2012-12-27 11:30:00,94.86,94.9,94.55,94.68,18900.0,94.86,94.9,94.55,94.68,18900.0
2012-12-27 12:00:00,94.66,94.7,94.48,94.65,28800.0,94.66,94.7,94.48,94.65,28800.0
2012-12-27 12:30:00,94.66,95.2,94.63,95.13,36300.0,94.66,95.2,94.63,95.13,36300.0
2012-12-27 13:00:00,95.14,95.8,95.12,95.43,25900.0,95.14,95.8,95.12,95.43,25900.0
2012-12-27 13:30:00,95.4,95.53,95.36,95.36,10200.0,95.4,95.53,95.36,95.36,10200.0
2012-12-27 14:00:00,95.37,95.69,95.35,95.69,18100.0,95.37,95.69,95.35,95.69,18100.0
2012-12-27 14:30:00,95.66,96.21,95.63,96.19,30600.0,95.66,96.21,95.63,96.19,30600.0
2012-12-27 15:00:00,96.17,96.5,96.13,96.33,32200.0,96.17,96.5,96.13,96.33,32200.0
2012-12-27 15:30:00,96.27,96.58,96.27,96.44,39200.0,96.27,96.58,96.27,96.44,39200.0
2012-12-28 09:30:00,95.89,96.45,95.48,96.35,27600.0,95.89,96.45,95.48,96.35,27600.0
2012-12-28 10:00:00,96.5,96.81,96.26,96.67,20500.0,96.5,96.81,96.26,96.67,20500.0
2012-12-28 10:30:00,96.67,97.19,96.65,96.94,18800.0,96.67,97.19,96.65,96.94,18800.0
2012-12-28 11:00:00,96.94,97.02,96.56,96.56,15900.0,96.94,97.02,96.56,96.56,15900.0
2012-12-28 11:30:00,96.54,96.76,96.49,96.74,9800.0,96.54,96.76,96.49,96.74,9800.0
2012-12-28 12:00:00,96.75,97.25,96.72,97.21,13500.0,96.75,97.25,96.72,97.21,13500.0
2012-12-28 12:30:00,97.21,97.27,97.1,97.1,12900.0,97.21,97.27,97.1,97.1,12900.0
2012-12-28 13:00:00,97.08,97.27,97.05,97.24,14900.0,97.08,97.27,97.05,97.24,14900.0
2012-12-28 13:30:00,97.24,97.3,97.14,97.17,14400.0,97.24,97.3,97.14,97.17,14400.0
2012-12-28 14:00:00,97.17,97.21,97.04,97.12,11400.0,97.17,97.21,97.04,97.12,11400.0
2012-12-28 14:30:00,97.1,97.17,97.01,97.1,18300.0,97.1,97.17,97.01,97.1,18300.0
2012-12-28 15:00:00,97.09,97.4,97.04,97.31,38600.0,97.09,97.4,97.04,97.31,38600.0
2012-12-28 15:30:00,97.34,97.34,96.43,96.59,89400.0,97.34,97.34,96.43,96.59,89400.0
2012-12-31 09:30:00,96.67,97.0,96.28,97.0,13000.0,96.67,97.0,96.28,97.0,13000.0
2012-12-31 10:00:00,96.95,97.64,96.9,97.51,28700.0,96.95,97.64,96.9,97.51,28700.0
2012-12-31 10:30:00,97.51,97.56,97.13,97.15,18400.0,97.51,97.56,97.13,97.15,18400.0
2012-12-31 11:00:00,97.14,97.47,97.13,97.29,14800.0,97.14,97.47,97.13,97.29,14800.0
2012-12-31 11:30:00,97.25,97.31,96.62,96.69,74400.0,97.25,97.31,96.62,96.69,74400.0
2012-12-31 12:00:00,96.69,97.13,96.65,97.03,17500.0,96.69,97.13,96.65,97.03,17500.0
2012-12-31 12:30:00,97.02,97.25,96.97,97.21,35600.0,97.02,97.25,96.97,97.21,35600.0
2012-12-31 13:00:00,97.18,97.74,97.0,97.69,21100.0,97.18,97.74,97.0,97.69,21100.0
2012-12-31 13:30:00,97.71,97.87,97.18,97.41,23100.0,97.71,97.87,97.18,97.41,23100.0
2012-12-31 14:00:00,97.25,97.7,97.23,97.66,10200.0,97.25,97.7,97.23,97.66,10200.0
2012-12-31 14:30:00,97.67,97.97,97.59,97.97,39300.0,97.67,97.97,97.59,97.97,39300.0
2012-12-31 15:00:00,97.94,98.07,97.41,97.41,28700.0,97.94,98.07,97.41,97.41,28700.0
2012-12-31 15:30:00,97.43,98.27,97.42,98.17,64700.0,97.43,98.27,97.42,98.17,64700.0
2013-01-02 09:30:00,100.26,101.0,99.64,100.82,180300.0,100.26,101.0,99.64,100.82,180300.0
2013-01-02 10:00:00,100.91,101.55,100.65,101.4,117800.0,100.91,101.55,100.65,101.4,117800.0
2013-01-02 10:30:00,101.37,102.42,101.3,102.1,154400.0,101.37,102.42,101.3,102.1,154400.0
2013-01-02 11:00:00,102.07,102.48,101.59,102.26,67000.0,102.07,102.48,101.59,102.26,67000.0
2013-01-02 11:30:00,102.17,102.2,101.24,101.24,37000.0,102.17,102.2,101.24,101.24,37000.0
2013-01-02 12:00:00,101.18,101.29,101.05,101.15,23000.0,101.18,101.29,101.05,101.15,23000.0
2013-01-02 12:30:00,101.15,101.4,101.15,101.3,27500.0,101.15,101.4,101.15,101.3,27500.0
2013-01-02 13:00:00,101.25,101.42,101.0,101.0,34400.0,101.25,101.42,101.0,101.0,34400.0
2013-01-02 13:30:00,101.0,101.29,100.96,101.14,34200.0,101.0,101.29,100.96,101.14,34200.0
2013-01-02 14:00:00,101.14,101.66,101.11,101.66,47100.0,101.14,101.66,101.11,101.66,47100.0
2013-01-02 14:30:00,101.66,101.67,101.05,101.13,25400.0,101.66,101.67,101.05,101.13,25400.0
2013-01-02 15:00:00,101.13,101.33,101.07,101.16,56300.0,101.13,101.33,101.07,101.16,56300.0
2013-01-02 15:30:00,101.14,101.58,101.06,101.27,146600.0,101.14,101.58,101.06,101.27,146600.0
2013-01-03 09:30:00,101.69,102.39,101.12,101.48,36700.0,101.69,102.39,101.12,101.48,36700.0
2013-01-03 10:00:00,101.61,102.2,101.17,102.02,79500.0,101.61,102.2,101.17,102.02,79500.0
2013-01-03 10:30:00,102.02,102.56,101.71,101.83,27700.0,102.02,102.56,101.71,101.83,27700.0
2013-01-03 11:00:00,101.82,102.09,101.46,101.49,23900.0,101.82,102.09,101.46,101.49,23900.0
2013-01-03 11:30:00,101.47,101.59,101.0,101.02,25300.0,101.47,101.59,101.0,101.02,25300.0
2013-01-03 12:00:00,101.02,101.07,100.81,100.94,28400.0,101.02,101.07,100.81,100.94,28400.0
2013-01-03 12:30:00,100.97,100.97,100.79,100.8,12200.0,100.97,100.97,100.79,100.8,12200.0
2013-01-03 13:00:00,100.77,101.09,100.71,101.09,14000.0,100.77,101.09,100.71,101.09,14000.0
2013-01-03 13:30:00,101.07,101.07,100.69,100.84,24900.0,101.07,101.07,100.69,100.84,24900.0
2013-01-03 14:00:00,100.87,100.99,100.6,100.99,58300.0,100.87,100.99,100.6,100.99,58300.0
2013-01-03 14:30:00,100.93,101.55,100.75,101.55,76100.0,100.93,101.55,100.75,101.55,76100.0
2013-01-03 15:00:00,101.49,102.37,101.43,101.63,103300.0,101.49,102.37,101.43,101.63,103300.0
2013-01-03 15:30:00,101.66,102.1,101.39,102.01,168700.0,101.66,102.1,101.39,102.01,168700.0
2013-01-04 09:30:00,97.76,99.41,97.02,97.91,468700.0,97.76,99.41,97.02,97.91,468700.0
2013-01-04 10:00:00,97.99,98.62,97.76,98.56,97100.0,97.99,98.62,97.76,98.56,97100.0
2013-01-04 10:30:00,98.55,98.57,97.5,97.76,111400.0,98.55,98.57,97.5,97.76,111400.0
2013-01-04 11:00:00,97.71,97.83,96.5,97.04,116600.0,97.71,97.83,96.5,97.04,116600.0
2013-01-04 11:30:00,97.07,97.21,96.8,96.88,83700.0,97.07,97.21,96.8,96.88,83700.0
2013-01-04 12:00:00,96.88,97.02,96.72,96.97,69100.0,96.88,97.02,96.72,96.97,69100.0
2013-01-04 12:30:00,96.94,97.04,96.61,96.87,115600.0,96.94,97.04,96.61,96.87,115600.0
2013-01-04 13:00:00,96.86,97.42,96.73,97.3,86900.0,96.86,97.42,96.73,97.3,86900.0
2013-01-04 13:30:00,97.3,97.93,97.23,97.87,67100.0,97.3,97.93,97.23,97.87,67100.0
2013-01-04 14:00:00,97.87,98.34,97.74,98.14,95600.0,97.87,98.34,97.74,98.14,95600.0
2013-01-04 14:30:00,98.14,98.18,97.61,97.77,105800.0,98.14,98.18,97.61,97.77,105800.0
2013-01-04 15:00:00,97.76,97.94,97.53,97.59,119500.0,97.76,97.94,97.53,97.59,119500.0
2013-01-04 15:30:00,97.59,97.98,97.5,97.9,282500.0,97.59,97.98,97.5,97.9,282500.0
2013-01-07 09:30:00,97.48,98.15,96.51,96.98,66400.0,97.48,98.15,96.51,96.98,66400.0
2013-01-07 10:00:00,96.97,97.1,96.71,96.99,43700.0,96.97,97.1,96.71,96.99,43700.0
2013-01-07 10:30:00,97.0,97.01,96.67,96.74,21700.0,97.0,97.01,96.67,96.74,21700.0
2013-01-07 11:00:00,96.73,96.78,96.05,96.12,68200.0,96.73,96.78,96.05,96.12,68200.0
2013-01-07 11:30:00,96.11,96.17,95.68,95.95,85900.0,96.11,96.17,95.68,95.95,85900.0
2013-01-07 12:00:00,95.87,96.46,95.66,96.36,28100.0,95.87,96.46,95.66,96.36,28100.0
2013-01-07 12:30:00,96.33,96.42,96.25,96.37,12500.0,96.33,96.42,96.25,96.37,12500.0
2013-01-07 13:00:00,96.38,96.5,96.21,96.41,18700.0,96.38,96.5,96.21,96.41,18700.0
2013-01-07 13:30:00,96.45,96.45,96.17,96.23,51100.0,96.45,96.45,96.17,96.23,51100.0
2013-01-07 14:00:00,96.19,96.42,96.0,96.24,89200.0,96.19,96.42,96.0,96.24,89200.0
2013-01-07 14:30:00,96.24,96.33,96.02,96.22,107700.0,96.24,96.33,96.02,96.22,107700.0
2013-01-07 15:00:00,96.22,96.28,96.06,96.1,77600.0,96.22,96.28,96.06,96.1,77600.0
2013-01-07 15:30:00,96.1,96.4,95.95,96.32,116700.0,96.1,96.4,95.95,96.32,116700.0
2013-01-08 09:30:00,96.82,96.82,94.22,95.12,362700.0,96.82,96.82,94.22,95.12,362700.0
2013-01-08 10:00:00,95.16,95.29,94.93,95.01,105300.0,95.16,95.29,94.93,95.01,105300.0
2013-01-08 10:30:00,95.03,95.28,94.81,95.26,120400.0,95.03,95.28,94.81,95.26,120400.0
2013-01-08 11:00:00,95.25,95.34,94.98,95.06,54700.0,95.25,95.34,94.98,95.06,54700.0
2013-01-08 11:30:00,95.09,95.27,94.93,95.01,105700.0,95.09,95.27,94.93,95.01,105700.0
2013-01-08 12:00:00,95.0,95.05,94.65,94.8,148100.0,95.0,95.05,94.65,94.8,148100.0
2013-01-08 12:30:00,94.82,95.13,94.81,95.08,40600.0,94.82,95.13,94.81,95.08,40600.0
2013-01-08 13:00:00,95.05,95.23,94.97,95.09,33900.0,95.05,95.23,94.97,95.09,33900.0
2013-01-08 13:30:00,95.05,95.08,94.97,95.08,32000.0,95.05,95.08,94.97,95.08,32000.0
2013-01-08 14:00:00,95.06,95.17,95.03,95.05,23900.0,95.06,95.17,95.03,95.05,23900.0
2013-01-08 14:30:00,95.03,95.16,94.96,95.0,84300.0,95.03,95.16,94.96,95.0,84300.0
2013-01-08 15:00:00,95.0,95.2,94.97,95.11,50200.0,95.0,95.2,94.97,95.11,50200.0
2013-01-08 15:30:00,95.12,95.16,94.99,95.08,70000.0,95.12,95.16,94.99,95.08,70000.0
2013-01-09 09:30:00,95.8,95.99,95.05,95.15,125100.0,95.8,95.99,95.05,95.15,125100.0
2013-01-09 10:00:00,95.24,95.24,95.0,95.15,47500.0,95.24,95.24,95.0,95.15,47500.0
2013-01-09 10:30:00,95.14,95.25,95.09,95.18,21000.0,95.14,95.25,95.09,95.18,21000.0
2013-01-09 11:00:00,95.17,95.21,94.88,94.89,52100.0,95.17,95.21,94.88,94.89,52100.0
2013-01-09 11:30:00,94.85,95.0,94.61,94.61,64100.0,94.85,95.0,94.61,94.61,64100.0
2013-01-09 12:00:00,94.61,94.83,94.61,94.7,74000.0,94.61,94.83,94.61,94.7,74000.0
2013-01-09 12:30:00,94.74,94.75,93.71,93.74,91700.0,94.74,94.75,93.71,93.74,91700.0
2013-01-09 13:00:00,93.72,93.77,93.32,93.7,66900.0,93.72,93.77,93.32,93.7,66900.0
2013-01-09 13:30:00,93.68,93.71,93.43,93.66,56600.0,93.68,93.71,93.43,93.66,56600.0
2013-01-09 14:00:00,93.65,93.7,93.59,93.69,21000.0,93.65,93.7,93.59,93.69,21000.0
2013-01-09 14:30:00,93.67,93.85,93.59,93.72,82500.0,93.67,93.85,93.59,93.72,82500.0
2013-01-09 15:00:00,93.67,93.78,93.54,93.73,35600.0,93.67,93.78,93.54,93.73,35600.0
2013-01-09 15:30:00,93.73,94.24,93.7,94.24,150600.0,93.73,94.24,93.7,94.24,150600.0
2013-01-10 09:30:00,94.6,94.6,93.01,93.23,65200.0,94.6,94.6,93.01,93.23,65200.0
2013-01-10 10:00:00,93.23,93.4,93.16,93.27,57900.0,93.23,93.4,93.16,93.27,57900.0
2013-01-10 10:30:00,93.24,93.25,92.42,92.53,85100.0,93.24,93.25,92.42,92.53,85100.0
2013-01-10 11:00:00,92.5,92.56,92.11,92.3,54100.0,92.5,92.56,92.11,92.3,54100.0
2013-01-10 11:30:00,92.26,92.41,92.13,92.24,75700.0,92.26,92.41,92.13,92.24,75700.0
2013-01-10 12:00:00,92.25,92.37,92.23,92.32,39600.0,92.25,92.37,92.23,92.32,39600.0
2013-01-10 12:30:00,92.27,92.39,92.24,92.34,39900.0,92.27,92.39,92.24,92.34,39900.0
2013-01-10 13:00:00,92.33,92.4,92.3,92.37,77000.0,92.33,92.4,92.3,92.37,77000.0
2013-01-10 13:30:00,92.37,92.7,92.35,92.64,72300.0,92.37,92.7,92.35,92.64,72300.0
2013-01-10 14:00:00,92.62,93.16,92.59,93.13,70400.0,92.62,93.16,92.59,93.13,70400.0
2013-01-10 14:30:00,93.12,93.36,93.05,93.33,56300.0,93.12,93.36,93.05,93.33,56300.0
2013-01-10 15:00:00,93.36,94.21,93.32,93.97,127900.0,93.36,94.21,93.32,93.97,127900.0
2013-01-10 15:30:00,94.0,94.44,93.66,94.23,221600.0,94.0,94.44,93.66,94.23,221600.0
2013-01-11 09:30:00,93.88,94.48,92.68,92.8,63400.0,93.88,94.48,92.68,92.8,63400.0
2013-01-11 10:00:00,92.8,93.27,92.77,93.05,51300.0,92.8,93.27,92.77,93.05,51300.0
2013-01-11 10:30:00,93.06,93.14,92.87,93.07,20600.0,93.06,93.14,92.87,93.07,20600.0
2013-01-11 11:00:00,93.06,93.1,92.75,92.88,30000.0,93.06,93.1,92.75,92.88,30000.0
2013-01-11 11:30:00,92.89,93.0,92.81,92.94,43500.0,92.89,93.0,92.81,92.94,43500.0
2013-01-11 12:00:00,92.9,92.95,92.5,92.53,72800.0,92.9,92.95,92.5,92.53,72800.0
2013-01-11 12:30:00,92.56,92.86,92.46,92.76,45900.0,92.56,92.86,92.46,92.76,45900.0
2013-01-11 13:00:00,92.78,93.17,92.64,92.91,58400.0,92.78,93.17,92.64,92.91,58400.0
2013-01-11 13:30:00,92.87,92.94,92.64,92.88,41200.0,92.87,92.94,92.64,92.88,41200.0
2013-01-11 14:00:00,92.9,92.91,92.7,92.79,43000.0,92.9,92.91,92.7,92.79,43000.0
2013-01-11 14:30:00,92.78,92.91,92.66,92.89,75000.0,92.78,92.91,92.66,92.89,75000.0
2013-01-11 15:00:00,92.86,92.91,92.75,92.87,61600.0,92.86,92.91,92.75,92.87,61600.0
2013-01-11 15:30:00,92.88,93.44,92.83,93.44,151000.0,92.88,93.44,92.83,93.44,151000.0
2013-01-14 09:30:00,93.47,94.25,93.25,94.02,46700.0,93.47,94.25,93.25,94.02,46700.0
2013-01-14 10:00:00,94.03,94.4,93.77,94.4,57700.0,94.03,94.4,93.77,94.4,57700.0
2013-01-14 10:30:00,94.38,95.0,94.32,94.83,88000.0,94.38,95.0,94.32,94.83,88000.0
2013-01-14 11:00:00,94.89,94.98,93.99,94.4,69200.0,94.89,94.98,93.99,94.4,69200.0
2013-01-14 11:30:00,94.43,95.21,94.43,95.02,54000.0,94.43,95.21,94.43,95.02,54000.0
2013-01-14 12:00:00,95.02,95.02,94.71,94.95,24300.0,95.02,95.02,94.71,94.95,24300.0
2013-01-14 12:30:00,94.94,95.33,94.89,95.3,44600.0,94.94,95.33,94.89,95.3,44600.0
2013-01-14 13:00:00,95.3,95.4,95.04,95.24,32100.0,95.3,95.4,95.04,95.24,32100.0
2013-01-14 13:30:00,95.22,95.37,95.13,95.17,42300.0,95.22,95.37,95.13,95.17,42300.0
2013-01-14 14:00:00,95.17,95.2,94.85,94.93,34900.0,95.17,95.2,94.85,94.93,34900.0
2013-01-14 14:30:00,94.93,94.93,94.64,94.8,27800.0,94.93,94.93,94.64,94.8,27800.0
2013-01-14 15:00:00,94.8,94.93,94.75,94.81,50000.0,94.8,94.93,94.75,94.81,50000.0
2013-01-14 15:30:00,94.81,95.06,94.76,95.02,113600.0,94.81,95.06,94.76,95.02,113600.0
2013-01-15 09:30:00,94.35,94.68,93.26,94.0,67000.0,94.35,94.68,93.26,94.0,67000.0
2013-01-15 10:00:00,94.07,94.18,93.93,93.97,37000.0,94.07,94.18,93.93,93.97,37000.0
2013-01-15 10:30:00,93.98,94.52,93.98,94.47,23800.0,93.98,94.52,93.98,94.47,23800.0
2013-01-15 11:00:00,94.49,94.6,94.33,94.53,21900.0,94.49,94.6,94.33,94.53,21900.0
2013-01-15 11:30:00,94.63,94.64,94.34,94.36,10700.0,94.63,94.64,94.34,94.36,10700.0
2013-01-15 12:00:00,94.33,94.69,94.33,94.6,15300.0,94.33,94.69,94.33,94.6,15300.0
2013-01-15 12:30:00,94.55,94.77,94.49,94.59,16000.0,94.55,94.77,94.49,94.59,16000.0
2013-01-15 13:00:00,94.55,94.66,94.41,94.43,17400.0,94.55,94.66,94.41,94.43,17400.0
2013-01-15 13:30:00,94.42,94.48,94.17,94.23,35100.0,94.42,94.48,94.17,94.23,35100.0
2013-01-15 14:00:00,94.22,94.24,93.89,93.99,28400.0,94.22,94.24,93.89,93.99,28400.0
2013-01-15 14:30:00,94.01,94.38,94.0,94.32,13000.0,94.01,94.38,94.0,94.32,13000.0
2013-01-15 15:00:00,94.33,94.38,94.05,94.07,45500.0,94.33,94.38,94.05,94.07,45500.0
2013-01-15 15:30:00,94.09,94.73,94.09,94.61,53600.0,94.09,94.73,94.09,94.61,53600.0
2013-01-16 09:30:00,95.51,95.51,93.85,94.57,38200.0,95.51,95.51,93.85,94.57,38200.0
2013-01-16 10:00:00,94.59,95.04,94.37,94.96,13700.0,94.59,95.04,94.37,94.96,13700.0
2013-01-16 10:30:00,94.95,95.04,94.86,94.93,8700.0,94.95,95.04,94.86,94.93,8700.0
2013-01-16 11:00:00,94.88,94.88,94.65,94.76,7000.0,94.88,94.88,94.65,94.76,7000.0
2013-01-16 11:30:00,94.76,95.03,94.75,94.78,11900.0,94.76,95.03,94.75,94.78,11900.0
2013-01-16 12:00:00,94.79,94.79,94.26,94.26,20600.0,94.79,94.79,94.26,94.26,20600.0
2013-01-16 12:30:00,94.26,94.56,94.18,94.56,12200.0,94.26,94.56,94.18,94.56,12200.0
2013-01-16 13:00:00,94.55,95.2,94.52,95.13,16000.0,94.55,95.2,94.52,95.13,16000.0
2013-01-16 13:30:00,95.11,95.42,94.9,95.24,21700.0,95.11,95.42,94.9,95.24,21700.0
2013-01-16 14:00:00,95.19,95.27,95.07,95.08,13600.0,95.19,95.27,95.07,95.08,13600.0
2013-01-16 14:30:00,95.06,95.34,95.01,95.25,26600.0,95.06,95.34,95.01,95.25,26600.0
2013-01-16 15:00:00,95.32,95.45,95.1,95.23,29100.0,95.32,95.45,95.1,95.23,29100.0
2013-01-16 15:30:00,95.21,95.23,94.86,94.99,54600.0,95.21,95.23,94.86,94.99,54600.0
2013-01-17 09:30:00,94.69,95.48,94.69,95.34,47400.0,94.69,95.48,94.69,95.34,47400.0
2013-01-17 10:00:00,95.3,95.66,94.87,94.91,36800.0,95.3,95.66,94.87,94.91,36800.0
2013-01-17 10:30:00,94.91,94.98,94.18,94.18,21900.0,94.91,94.98,94.18,94.18,21900.0
2013-01-17 11:00:00,94.18,95.71,94.18,95.67,101800.0,94.18,95.71,94.18,95.67,101800.0
2013-01-17 11:30:00,95.67,95.96,95.5,95.78,33600.0,95.67,95.96,95.5,95.78,33600.0
2013-01-17 12:00:00,95.8,95.88,95.73,95.84,16000.0,95.8,95.88,95.73,95.84,16000.0
2013-01-17 12:30:00,95.88,95.96,95.74,95.87,18200.0,95.88,95.96,95.74,95.87,18200.0
2013-01-17 13:00:00,95.95,95.98,95.41,95.76,15100.0,95.95,95.98,95.41,95.76,15100.0
2013-01-17 13:30:00,95.77,95.85,95.42,95.54,16600.0,95.77,95.85,95.42,95.54,16600.0
2013-01-17 14:00:00,95.59,95.95,95.53,95.74,15500.0,95.59,95.95,95.53,95.74,15500.0
2013-01-17 14:30:00,95.78,95.86,95.7,95.7,19400.0,95.78,95.86,95.7,95.7,19400.0
2013-01-17 15:00:00,95.73,95.86,95.55,95.81,34000.0,95.73,95.86,95.55,95.81,34000.0
2013-01-17 15:30:00,95.8,95.83,95.59,95.66,57400.0,95.8,95.83,95.59,95.66,57400.0
2013-01-18 09:30:00,95.66,95.66,94.47,94.64,30100.0,95.66,95.66,94.47,94.64,30100.0
2013-01-18 10:00:00,94.59,95.07,94.59,94.79,17400.0,94.59,95.07,94.59,94.79,17400.0
2013-01-18 10:30:00,94.81,94.81,94.21,94.46,35300.0,94.81,94.81,94.21,94.46,35300.0
2013-01-18 11:00:00,94.47,94.66,94.4,94.48,23100.0,94.47,94.66,94.4,94.48,23100.0
2013-01-18 11:30:00,94.45,94.45,94.0,94.0,22500.0,94.45,94.45,94.0,94.0,22500.0
2013-01-18 12:00:00,94.0,94.05,93.59,93.73,21100.0,94.0,94.05,93.59,93.73,21100.0
2013-01-18 12:30:00,93.69,94.42,93.63,94.28,20300.0,93.69,94.42,93.63,94.28,20300.0
2013-01-18 13:00:00,94.33,94.54,94.24,94.45,16300.0,94.33,94.54,94.24,94.45,16300.0
2013-01-18 13:30:00,94.42,94.48,94.28,94.4,11900.0,94.42,94.48,94.28,94.4,11900.0
2013-01-18 14:00:00,94.41,94.48,94.25,94.28,12400.0,94.41,94.48,94.25,94.28,12400.0
2013-01-18 14:30:00,94.3,94.48,94.18,94.46,47900.0,94.3,94.48,94.18,94.46,47900.0
2013-01-18 15:00:00,94.4,94.44,93.96,93.99,82500.0,94.4,94.44,93.96,93.99,82500.0
2013-01-18 15:30:00,93.98,94.33,93.96,94.31,122900.0,93.98,94.33,93.96,94.31,122900.0
2013-01-22 09:30:00,94.78,96.03,93.84,94.89,82100.0,94.78,96.03,93.84,94.89,82100.0
2013-01-22 10:00:00,94.81,95.38,94.81,95.08,48200.0,94.81,95.38,94.81,95.08,48200.0
2013-01-22 10:30:00,95.11,95.75,95.08,95.55,53300.0,95.11,95.75,95.08,95.55,53300.0
2013-01-22 11:00:00,95.6,96.06,95.58,96.0,41600.0,95.6,96.06,95.58,96.0,41600.0
2013-01-22 11:30:00,96.06,96.22,95.64,96.1,102200.0,96.06,96.22,95.64,96.1,102200.0
2013-01-22 12:00:00,96.12,96.38,96.0,96.0,33900.0,96.12,96.38,96.0,96.0,33900.0
2013-01-22 12:30:00,96.01,96.01,95.56,95.56,32300.0,96.01,96.01,95.56,95.56,32300.0
2013-01-22 13:00:00,95.56,96.4,95.54,96.22,37700.0,95.56,96.4,95.54,96.22,37700.0
2013-01-22 13:30:00,96.24,96.38,95.52,95.78,51800.0,96.24,96.38,95.52,95.78,51800.0
2013-01-22 14:00:00,95.8,96.28,95.67,96.07,32800.0,95.8,96.28,95.67,96.07,32800.0
2013-01-22 14:30:00,96.04,96.26,95.91,95.97,48400.0,96.04,96.26,95.91,95.97,48400.0
2013-01-22 15:00:00,95.98,95.98,95.58,95.9,51900.0,95.98,95.98,95.58,95.9,51900.0
2013-01-22 15:30:00,95.91,96.27,95.83,96.2,91400.0,95.91,96.27,95.83,96.2,91400.0
2013-01-23 09:30:00,95.73,96.08,95.24,95.95,24300.0,95.73,96.08,95.24,95.95,24300.0
2013-01-23 10:00:00,95.96,96.5,95.88,96.44,37600.0,95.96,96.5,95.88,96.44,37600.0
2013-01-23 10:30:00,96.43,96.43,95.84,96.14,18200.0,96.43,96.43,95.84,96.14,18200.0
2013-01-23 11:00:00,96.08,96.47,96.05,96.22,8700.0,96.08,96.47,96.05,96.22,8700.0
2013-01-23 11:30:00,96.18,96.2,95.98,96.05,6100.0,96.18,96.2,95.98,96.05,6100.0
2013-01-23 12:00:00,96.09,96.13,95.95,96.12,18400.0,96.09,96.13,95.95,96.12,18400.0
2013-01-23 12:30:00,96.09,96.45,96.09,96.39,16800.0,96.09,96.45,96.09,96.39,16800.0
2013-01-23 13:00:00,96.38,96.63,96.34,96.43,18300.0,96.38,96.63,96.34,96.43,18300.0
2013-01-23 13:30:00,96.41,96.66,96.38,96.53,16400.0,96.41,96.66,96.38,96.53,16400.0
2013-01-23 14:00:00,96.55,96.89,96.52,96.84,15600.0,96.55,96.89,96.52,96.84,15600.0
2013-01-23 14:30:00,96.84,97.02,96.75,96.98,30500.0,96.84,97.02,96.75,96.98,30500.0
2013-01-23 15:00:00,97.0,97.09,96.9,96.92,29200.0,97.0,97.09,96.9,96.92,29200.0
2013-01-23 15:30:00,96.91,97.14,96.84,97.14,118400.0,96.91,97.14,96.84,97.14,118400.0
2013-01-24 09:30:00,96.39,98.7,96.39,98.29,67300.0,96.39,98.7,96.39,98.29,67300.0
2013-01-24 10:00:00,98.29,99.16,98.1,98.92,114500.0,98.29,99.16,98.1,98.92,114500.0
2013-01-24 10:30:00,98.86,99.3,98.64,99.04,72800.0,98.86,99.3,98.64,99.04,72800.0
2013-01-24 11:00:00,98.99,99.28,98.78,99.27,27900.0,98.99,99.28,98.78,99.27,27900.0
2013-01-24 11:30:00,99.25,99.94,99.1,99.2,70300.0,99.25,99.94,99.1,99.2,70300.0
2013-01-24 12:00:00,99.15,99.21,98.93,98.98,40500.0,99.15,99.21,98.93,98.98,40500.0
2013-01-24 12:30:00,98.87,99.18,98.55,98.88,36500.0,98.87,99.18,98.55,98.88,36500.0
2013-01-24 13:00:00,98.9,99.25,98.7,99.13,31800.0,98.9,99.25,98.7,99.13,31800.0
2013-01-24 13:30:00,99.13,99.24,98.4,98.56,33500.0,99.13,99.24,98.4,98.56,33500.0
2013-01-24 14:00:00,98.56,98.59,98.22,98.39,18900.0,98.56,98.59,98.22,98.39,18900.0
2013-01-24 14:30:00,98.39,98.52,98.09,98.22,27600.0,98.39,98.52,98.09,98.22,27600.0
2013-01-24 15:00:00,98.14,98.43,98.05,98.15,40800.0,98.14,98.43,98.05,98.15,40800.0
2013-01-24 15:30:00,98.16,98.46,97.91,98.01,95900.0,98.16,98.46,97.91,98.01,95900.0
2013-01-25 09:30:00,98.29,99.43,98.15,98.59,43800.0,98.29,99.43,98.15,98.59,43800.0
2013-01-25 10:00:00,98.51,99.55,98.02,99.33,86800.0,98.51,99.55,98.02,99.33,86800.0
2013-01-25 10:30:00,99.24,99.69,99.18,99.52,50900.0,99.24,99.69,99.18,99.52,50900.0
2013-01-25 11:00:00,99.46,99.99,99.42,99.99,59700.0,99.46,99.99,99.42,99.99,59700.0
2013-01-25 11:30:00,99.99,100.4,99.84,100.0,43800.0,99.99,100.4,99.84,100.0,43800.0
2013-01-25 12:00:00,99.92,100.49,99.92,100.26,25700.0,99.92,100.49,99.92,100.26,25700.0
2013-01-25 12:30:00,100.26,100.29,99.83,100.05,24100.0,100.26,100.29,99.83,100.05,24100.0
2013-01-25 13:00:00,100.03,100.4,99.92,100.39,20200.0,100.03,100.4,99.92,100.39,20200.0
2013-01-25 13:30:00,100.4,100.6,100.23,100.41,37400.0,100.4,100.6,100.23,100.41,37400.0
2013-01-25 14:00:00,100.42,100.59,100.04,100.16,37700.0,100.42,100.59,100.04,100.16,37700.0
2013-01-25 14:30:00,100.16,100.59,100.07,100.24,55800.0,100.16,100.59,100.07,100.24,55800.0
2013-01-25 15:00:00,100.22,100.42,99.88,100.28,44200.0,100.22,100.42,99.88,100.28,44200.0
2013-01-25 15:30:00,100.29,100.55,100.22,100.4,108600.0,100.29,100.55,100.22,100.4,108600.0
2013-01-28 09:30:00,100.25,100.41,99.34,99.9,72000.0,100.25,100.41,99.34,99.9,72000.0
2013-01-28 10:00:00,99.84,99.94,98.73,99.1,30200.0,99.84,99.94,98.73,99.1,30200.0
2013-01-28 10:30:00,99.02,99.1,98.66,98.93,12900.0,99.02,99.1,98.66,98.93,12900.0
2013-01-28 11:00:00,98.85,99.06,98.69,99.06,9000.0,98.85,99.06,98.69,99.06,9000.0
2013-01-28 11:30:00,99.0,99.16,98.9,98.92,9100.0,99.0,99.16,98.9,98.92,9100.0
2013-01-28 12:00:00,99.01,99.01,98.57,98.81,9400.0,99.01,99.01,98.57,98.81,9400.0
2013-01-28 12:30:00,98.76,98.76,98.54,98.7,6700.0,98.76,98.76,98.54,98.7,6700.0
2013-01-28 13:00:00,98.6,98.97,98.59,98.97,9600.0,98.6,98.97,98.59,98.97,9600.0
2013-01-28 13:30:00,98.95,99.12,98.79,98.87,51900.0,98.95,99.12,98.79,98.87,51900.0
2013-01-28 14:00:00,98.87,99.04,98.79,99.0,25200.0,98.87,99.04,98.79,99.0,25200.0
2013-01-28 14:30:00,98.98,99.04,98.72,98.81,19900.0,98.98,99.04,98.72,98.81,19900.0
2013-01-28 15:00:00,98.82,99.0,98.62,98.69,75800.0,98.82,99.0,98.62,98.69,75800.0
2013-01-28 15:30:00,98.72,98.76,98.49,98.53,51700.0,98.72,98.76,98.49,98.53,51700.0
2013-01-29 09:30:00,98.06,98.33,97.51,97.93,50600.0,98.06,98.33,97.51,97.93,50600.0
2013-01-29 10:00:00,97.82,97.92,97.21,97.27,24100.0,97.82,97.92,97.21,97.27,24100.0
2013-01-29 10:30:00,97.22,97.58,97.16,97.44,17500.0,97.22,97.58,97.16,97.44,17500.0
2013-01-29 11:00:00,97.44,97.44,96.74,97.16,93700.0,97.44,97.44,96.74,97.16,93700.0
2013-01-29 11:30:00,97.16,97.73,97.06,97.31,59000.0,97.16,97.73,97.06,97.31,59000.0
2013-01-29 12:00:00,97.35,97.5,97.28,97.38,12500.0,97.35,97.5,97.28,97.38,12500.0
2013-01-29 12:30:00,97.46,97.82,97.42,97.67,35700.0,97.46,97.82,97.42,97.67,35700.0
2013-01-29 13:00:00,97.69,98.42,97.69,98.31,43000.0,97.69,98.42,97.69,98.31,43000.0
2013-01-29 13:30:00,98.3,98.53,98.07,98.22,11300.0,98.3,98.53,98.07,98.22,11300.0
2013-01-29 14:00:00,98.17,98.27,97.79,97.79,13400.0,98.17,98.27,97.79,97.79,13400.0
2013-01-29 14:30:00,97.83,98.02,97.37,97.96,50600.0,97.83,98.02,97.37,97.96,50600.0
2013-01-29 15:00:00,98.01,98.52,97.95,98.51,46800.0,98.01,98.52,97.95,98.51,46800.0
2013-01-29 15:30:00,98.49,98.54,98.21,98.25,204600.0,98.49,98.54,98.21,98.25,204600.0
2013-01-30 09:30:00,98.15,98.66,97.92,98.33,132400.0,98.15,98.66,97.92,98.33,132400.0
2013-01-30 10:00:00,98.35,98.45,98.01,98.12,23800.0,98.35,98.45,98.01,98.12,23800.0
2013-01-30 10:30:00,98.0,98.22,97.84,98.01,20700.0,98.0,98.22,97.84,98.01,20700.0
2013-01-30 11:00:00,97.94,98.22,97.94,98.1,10300.0,97.94,98.22,97.94,98.1,10300.0
2013-01-30 11:30:00,98.11,98.11,97.47,97.47,31600.0,98.11,98.11,97.47,97.47,31600.0
2013-01-30 12:00:00,97.51,97.51,97.15,97.17,22600.0,97.51,97.51,97.15,97.17,22600.0
2013-01-30 12:30:00,97.15,97.32,97.15,97.28,17500.0,97.15,97.32,97.15,97.28,17500.0
2013-01-30 13:00:00,97.37,97.56,97.21,97.56,22700.0,97.37,97.56,97.21,97.56,22700.0
2013-01-30 13:30:00,97.59,97.61,97.42,97.56,13600.0,97.59,97.61,97.42,97.56,13600.0
2013-01-30 14:00:00,97.54,97.71,97.46,97.6,15900.0,97.54,97.71,97.46,97.6,15900.0
2013-01-30 14:30:00,97.6,97.97,97.46,97.97,51900.0,97.6,97.97,97.46,97.97,51900.0
2013-01-30 15:00:00,97.98,98.04,97.73,97.8,26000.0,97.98,98.04,97.73,97.8,26000.0
2013-01-30 15:30:00,97.8,97.87,97.69,97.82,58000.0,97.8,97.87,97.69,97.82,58000.0
2013-01-31 09:30:00,97.25,97.99,96.47,97.48,106500.0,97.25,97.99,96.47,97.48,106500.0
2013-01-31 10:00:00,97.56,97.74,97.47,97.57,32100.0,97.56,97.74,97.47,97.57,32100.0
2013-01-31 10:30:00,97.56,97.91,97.44,97.44,21100.0,97.56,97.91,97.44,97.44,21100.0
2013-01-31 11:00:00,97.37,97.49,97.23,97.37,39000.0,97.37,97.49,97.23,97.37,39000.0
2013-01-31 11:30:00,97.28,97.53,97.11,97.44,14900.0,97.28,97.53,97.11,97.44,14900.0
2013-01-31 12:00:00,97.43,98.03,97.4,98.03,18900.0,97.43,98.03,97.4,98.03,18900.0
2013-01-31 12:30:00,97.92,98.71,97.92,98.33,29700.0,97.92,98.71,97.92,98.33,29700.0
2013-01-31 13:00:00,98.43,98.54,98.24,98.32,12500.0,98.43,98.54,98.24,98.32,12500.0
2013-01-31 13:30:00,98.33,98.44,98.23,98.39,5900.0,98.33,98.44,98.23,98.39,5900.0
2013-01-31 14:00:00,98.42,98.42,98.08,98.11,14700.0,98.42,98.42,98.08,98.11,14700.0
2013-01-31 14:30:00,98.14,98.15,97.98,98.04,19500.0,98.14,98.15,97.98,98.04,19500.0
2013-01-31 15:00:00,98.04,98.06,97.57,97.61,89200.0,98.04,98.06,97.57,97.61,89200.0
2013-01-31 15:30:00,97.6,97.84,97.5,97.84,83400.0,97.6,97.84,97.5,97.84,83400.0
2013-02-01 09:30:00,98.73,98.83,97.82,98.26,60400.0,98.73,98.83,97.82,98.26,60400.0
2013-02-01 10:00:00,98.27,98.5,97.59,97.59,22900.0,98.27,98.5,97.59,97.59,22900.0
2013-02-01 10:30:00,97.68,98.02,97.64,97.93,22100.0,97.68,98.02,97.64,97.93,22100.0
2013-02-01 11:00:00,98.03,98.05,97.64,97.67,38700.0,98.03,98.05,97.64,97.67,38700.0
2013-02-01 11:30:00,97.68,97.99,97.68,97.89,19300.0,97.68,97.99,97.68,97.89,19300.0
2013-02-01 12:00:00,97.89,97.9,97.73,97.83,67500.0,97.89,97.9,97.73,97.83,67500.0
2013-02-01 12:30:00,97.84,97.85,97.46,97.6,12900.0,97.84,97.85,97.46,97.6,12900.0
2013-02-01 13:00:00,97.6,97.6,97.29,97.35,14400.0,97.6,97.6,97.29,97.35,14400.0
2013-02-01 13:30:00,97.35,97.62,97.34,97.34,15100.0,97.35,97.62,97.34,97.34,15100.0
2013-02-01 14:00:00,97.34,97.58,97.29,97.51,20400.0,97.34,97.58,97.29,97.51,20400.0
2013-02-01 14:30:00,97.54,97.68,97.47,97.49,20900.0,97.54,97.68,97.47,97.49,20900.0
2013-02-01 15:00:00,97.5,97.86,97.32,97.32,39800.0,97.5,97.86,97.32,97.32,39800.0
2013-02-01 15:30:00,97.34,97.65,97.31,97.51,45800.0,97.34,97.65,97.31,97.51,45800.0
2013-02-04 09:30:00,97.46,98.81,97.19,98.56,89400.0,97.46,98.81,97.19,98.56,89400.0
2013-02-04 10:00:00,98.51,98.8,98.13,98.2,37400.0,98.51,98.8,98.13,98.2,37400.0
2013-02-04 10:30:00,98.18,98.28,98.01,98.12,10100.0,98.18,98.28,98.01,98.12,10100.0
2013-02-04 11:00:00,98.03,98.33,97.64,97.67,8100.0,98.03,98.33,97.64,97.67,8100.0
2013-02-04 11:30:00,97.65,97.67,97.02,97.02,116900.0,97.65,97.67,97.02,97.02,116900.0
2013-02-04 12:00:00,97.04,97.28,96.8,97.2,70600.0,97.04,97.28,96.8,97.2,70600.0
2013-02-04 12:30:00,97.23,97.34,96.68,97.13,27900.0,97.23,97.34,96.68,97.13,27900.0
2013-02-04 13:00:00,97.18,97.37,97.11,97.11,13200.0,97.18,97.37,97.11,97.11,13200.0
2013-02-04 13:30:00,97.1,97.67,97.1,97.67,31600.0,97.1,97.67,97.1,97.67,31600.0
2013-02-04 14:00:00,97.68,97.88,97.18,97.38,76200.0,97.68,97.88,97.18,97.38,76200.0
2013-02-04 14:30:00,97.47,97.81,97.44,97.79,8900.0,97.47,97.81,97.44,97.79,8900.0
2013-02-04 15:00:00,97.79,97.8,97.59,97.7,13400.0,97.79,97.8,97.59,97.7,13400.0
2013-02-04 15:30:00,97.71,97.71,97.23,97.41,37500.0,97.71,97.71,97.23,97.41,37500.0
2013-02-05 09:30:00,98.35,98.66,97.48,98.5,75800.0,98.35,98.66,97.48,98.5,75800.0
2013-02-05 10:00:00,98.5,98.71,97.45,98.13,83600.0,98.5,98.71,97.45,98.13,83600.0
2013-02-05 10:30:00,98.1,98.38,98.01,98.38,24700.0,98.1,98.38,98.01,98.38,24700.0
2013-02-05 11:00:00,98.34,98.67,98.14,98.35,14400.0,98.34,98.67,98.14,98.35,14400.0
2013-02-05 11:30:00,98.39,98.4,98.22,98.4,12800.0,98.39,98.4,98.22,98.4,12800.0
2013-02-05 12:00:00,98.4,98.78,98.32,98.63,24800.0,98.4,98.78,98.32,98.63,24800.0
2013-02-05 12:30:00,98.66,99.1,98.44,99.04,15300.0,98.66,99.1,98.44,99.04,15300.0
2013-02-05 13:00:00,99.09,99.38,98.93,98.99,13200.0,99.09,99.38,98.93,98.99,13200.0
2013-02-05 13:30:00,99.0,99.67,98.96,99.28,35200.0,99.0,99.67,98.96,99.28,35200.0
2013-02-05 14:00:00,99.21,99.43,99.14,99.38,11800.0,99.21,99.43,99.14,99.38,11800.0
2013-02-05 14:30:00,99.38,100.18,99.38,100.02,87200.0,99.38,100.18,99.38,100.02,87200.0
2013-02-05 15:00:00,100.01,100.01,99.68,99.82,30400.0,100.01,100.01,99.68,99.82,30400.0
2013-02-05 15:30:00,99.81,99.91,99.34,99.58,110100.0,99.81,99.91,99.34,99.58,110100.0
2013-02-06 09:30:00,99.33,100.59,98.6,100.0,60700.0,99.33,100.59,98.6,100.0,60700.0
2013-02-06 10:00:00,100.05,100.19,99.86,100.0,30700.0,100.05,100.19,99.86,100.0,30700.0
2013-02-06 10:30:00,99.9,100.08,99.32,100.07,28100.0,99.9,100.08,99.32,100.07,28100.0
2013-02-06 11:00:00,100.08,100.3,99.91,99.91,19500.0,100.08,100.3,99.91,99.91,19500.0
2013-02-06 11:30:00,100.0,100.17,99.77,100.11,10600.0,100.0,100.17,99.77,100.11,10600.0
2013-02-06 12:00:00,100.07,100.09,99.73,99.9,9300.0,100.07,100.09,99.73,99.9,9300.0
2013-02-06 12:30:00,99.9,100.0,99.69,99.69,8500.0,99.9,100.0,99.69,99.69,8500.0
2013-02-06 13:00:00,99.65,99.65,99.15,99.17,18900.0,99.65,99.65,99.15,99.17,18900.0
2013-02-06 13:30:00,99.17,99.38,99.15,99.31,23700.0,99.17,99.38,99.15,99.31,23700.0
2013-02-06 14:00:00,99.31,99.31,99.08,99.28,10300.0,99.31,99.31,99.08,99.28,10300.0
2013-02-06 14:30:00,99.31,99.35,98.97,98.97,31100.0,99.31,99.35,98.97,98.97,31100.0
2013-02-06 15:00:00,98.97,99.72,98.97,99.59,80000.0,98.97,99.72,98.97,99.59,80000.0
2013-02-06 15:30:00,99.55,99.84,99.43,99.56,60500.0,99.55,99.84,99.43,99.56,60500.0
2013-02-07 09:30:00,99.31,99.93,98.82,99.65,21800.0,99.31,99.93,98.82,99.65,21800.0
2013-02-07 10:00:00,99.58,99.9,99.31,99.31,16200.0,99.58,99.9,99.31,99.31,16200.0
2013-02-07 10:30:00,99.32,99.4,98.78,99.0,26100.0,99.32,99.4,98.78,99.0,26100.0
2013-02-07 11:00:00,99.0,99.04,98.82,98.98,38000.0,99.0,99.04,98.82,98.98,38000.0
2013-02-07 11:30:00,99.0,99.0,98.16,98.27,19800.0,99.0,99.0,98.16,98.27,19800.0
2013-02-07 12:00:00,98.18,98.41,98.17,98.38,9200.0,98.18,98.41,98.17,98.38,9200.0
2013-02-07 12:30:00,98.41,98.68,98.41,98.64,10200.0,98.41,98.68,98.41,98.64,10200.0
2013-02-07 13:00:00,98.58,98.61,98.42,98.6,6500.0,98.58,98.61,98.42,98.6,6500.0
2013-02-07 13:30:00,98.57,98.85,98.5,98.83,16100.0,98.57,98.85,98.5,98.83,16100.0
2013-02-07 14:00:00,98.88,98.91,98.5,98.59,28900.0,98.88,98.91,98.5,98.59,28900.0
2013-02-07 14:30:00,98.59,98.9,98.51,98.86,24700.0,98.59,98.9,98.51,98.86,24700.0
2013-02-07 15:00:00,98.89,99.02,98.8,99.02,13300.0,98.89,99.02,98.8,99.02,13300.0
2013-02-07 15:30:00,99.02,99.1,98.93,98.97,44200.0,99.02,99.1,98.93,98.97,44200.0
2013-02-08 09:30:00,99.14,100.05,98.32,99.91,27000.0,99.14,100.05,98.32,99.91,27000.0
2013-02-08 10:00:00,99.88,100.19,99.7,99.75,21500.0,99.88,100.19,99.7,99.75,21500.0
2013-02-08 10:30:00,99.55,99.62,99.3,99.3,9800.0,99.55,99.62,99.3,99.3,9800.0
2013-02-08 11:00:00,99.27,99.31,99.1,99.23,19000.0,99.27,99.31,99.1,99.23,19000.0
2013-02-08 11:30:00,99.17,99.52,99.14,99.36,5500.0,99.17,99.52,99.14,99.36,5500.0
2013-02-08 12:00:00,99.43,99.5,99.19,99.24,12600.0,99.43,99.5,99.19,99.24,12600.0
2013-02-08 12:30:00,99.27,99.27,99.12,99.14,3200.0,99.27,99.27,99.12,99.14,3200.0
2013-02-08 13:00:00,99.11,99.18,99.04,99.04,5100.0,99.11,99.18,99.04,99.04,5100.0
2013-02-08 13:30:00,99.03,99.21,98.79,98.92,10800.0,99.03,99.21,98.79,98.92,10800.0
2013-02-08 14:00:00,98.87,98.93,98.73,98.77,7600.0,98.87,98.93,98.73,98.77,7600.0
2013-02-08 14:30:00,98.76,98.88,98.73,98.82,5800.0,98.76,98.88,98.73,98.82,5800.0
2013-02-08 15:00:00,98.89,99.16,98.82,99.11,17300.0,98.89,99.16,98.82,99.11,17300.0
2013-02-08 15:30:00,99.11,99.34,99.07,99.33,47400.0,99.11,99.34,99.07,99.33,47400.0
2013-02-11 09:30:00,99.28,100.07,98.68,100.0,19500.0,99.28,100.07,98.68,100.0,19500.0
2013-02-11 10:00:00,100.01,100.19,99.18,99.34,22700.0,100.01,100.19,99.18,99.34,22700.0
2013-02-11 10:30:00,99.4,99.5,99.3,99.4,14500.0,99.4,99.5,99.3,99.4,14500.0
2013-02-11 11:00:00,99.38,99.53,99.14,99.26,16900.0,99.38,99.53,99.14,99.26,16900.0
2013-02-11 11:30:00,99.33,99.33,99.1,99.14,4500.0,99.33,99.33,99.1,99.14,4500.0
2013-02-11 12:00:00,99.11,99.18,99.01,99.08,4100.0,99.11,99.18,99.01,99.08,4100.0
2013-02-11 12:30:00,99.01,99.13,98.88,99.12,2600.0,99.01,99.13,98.88,99.12,2600.0
2013-02-11 13:00:00,99.04,99.16,98.94,99.09,6900.0,99.04,99.16,98.94,99.09,6900.0
2013-02-11 13:30:00,99.05,99.18,99.02,99.1,3400.0,99.05,99.18,99.02,99.1,3400.0
2013-02-11 14:00:00,99.04,99.22,99.01,99.06,18900.0,99.04,99.22,99.01,99.06,18900.0
2013-02-11 14:30:00,99.06,99.12,98.83,98.83,27600.0,99.06,99.12,98.83,98.83,27600.0
2013-02-11 15:00:00,98.83,99.16,98.83,98.93,12400.0,98.83,99.16,98.83,98.93,12400.0
2013-02-11 15:30:00,98.91,99.3,98.91,99.19,58900.0,98.91,99.3,98.91,99.19,58900.0
2013-02-12 09:30:00,99.53,100.06,99.28,99.49,34600.0,99.53,100.06,99.28,99.49,34600.0
2013-02-12 10:00:00,99.58,99.58,99.08,99.47,18600.0,99.58,99.58,99.08,99.47,18600.0
2013-02-12 10:30:00,99.37,99.42,99.21,99.25,7900.0,99.37,99.42,99.21,99.25,7900.0
2013-02-12 11:00:00,99.26,99.31,98.81,98.92,14500.0,99.26,99.31,98.81,98.92,14500.0
2013-02-12 11:30:00,98.93,99.01,98.41,98.45,13400.0,98.93,99.01,98.41,98.45,13400.0
2013-02-12 12:00:00,98.49,98.8,98.45,98.68,11700.0,98.49,98.8,98.45,98.68,11700.0
2013-02-12 12:30:00,98.72,99.05,98.72,99.05,17200.0,98.72,99.05,98.72,99.05,17200.0
2013-02-12 13:00:00,99.07,99.2,99.01,99.09,8800.0,99.07,99.2,99.01,99.09,8800.0
2013-02-12 13:30:00,99.09,99.09,98.7,98.7,6100.0,99.09,99.09,98.7,98.7,6100.0
2013-02-12 14:00:00,98.68,98.72,98.47,98.56,13500.0,98.68,98.72,98.47,98.56,13500.0
2013-02-12 14:30:00,98.51,98.69,98.51,98.67,108300.0,98.51,98.69,98.51,98.67,108300.0
2013-02-12 15:00:00,98.63,98.78,98.56,98.64,23300.0,98.63,98.78,98.56,98.64,23300.0
2013-02-12 15:30:00,98.65,98.78,98.49,98.71,47700.0,98.65,98.78,98.49,98.71,47700.0
2013-02-13 09:30:00,98.72,99.59,98.66,99.16,21300.0,98.72,99.59,98.66,99.16,21300.0
2013-02-13 10:00:00,99.16,99.4,99.08,99.35,16000.0,99.16,99.4,99.08,99.35,16000.0
2013-02-13 10:30:00,99.37,99.37,98.89,98.99,19500.0,99.37,99.37,98.89,98.99,19500.0
2013-02-13 11:00:00,98.95,99.04,98.48,98.67,10300.0,98.95,99.04,98.48,98.67,10300.0
2013-02-13 11:30:00,98.57,98.68,98.26,98.48,34200.0,98.57,98.68,98.26,98.48,34200.0
2013-02-13 12:00:00,98.5,98.52,98.44,98.47,2600.0,98.5,98.52,98.44,98.47,2600.0
2013-02-13 12:30:00,98.49,98.84,98.48,98.78,17800.0,98.49,98.84,98.48,98.78,17800.0
2013-02-13 13:00:00,98.76,98.99,98.7,98.93,8100.0,98.76,98.99,98.7,98.93,8100.0
2013-02-13 13:30:00,98.92,99.19,98.92,99.12,9800.0,98.92,99.19,98.92,99.12,9800.0
2013-02-13 14:00:00,99.0,99.04,98.9,98.98,8000.0,99.0,99.04,98.9,98.98,8000.0
2013-02-13 14:30:00,98.95,99.02,98.8,98.91,7500.0,98.95,99.02,98.8,98.91,7500.0
2013-02-13 15:00:00,98.88,99.35,98.84,99.3,24400.0,98.88,99.35,98.84,99.3,24400.0
2013-02-13 15:30:00,99.33,99.68,99.29,99.54,79000.0,99.33,99.68,99.29,99.54,79000.0
2013-02-14 09:30:00,88.94,89.45,86.9,88.05,1574300.0,88.94,89.45,86.9,88.05,1574300.0
2013-02-14 10:00:00,88.09,88.31,87.2,87.58,822600.0,88.09,88.31,87.2,87.58,822600.0
2013-02-14 10:30:00,87.68,88.13,87.36,88.02,592600.0,87.68,88.13,87.36,88.02,592600.0
2013-02-14 11:00:00,88.01,88.03,87.3,87.89,532200.0,88.01,88.03,87.3,87.89,532200.0
2013-02-14 11:30:00,87.85,88.69,87.76,88.66,345800.0,87.85,88.69,87.76,88.66,345800.0
2013-02-14 12:00:00,88.67,88.67,87.68,88.1,435200.0,88.67,88.67,87.68,88.1,435200.0
2013-02-14 12:30:00,88.1,89.0,87.93,88.99,409000.0,88.1,89.0,87.93,88.99,409000.0
2013-02-14 13:00:00,89.0,89.33,88.77,89.09,273800.0,89.0,89.33,88.77,89.09,273800.0
2013-02-14 13:30:00,89.07,89.51,88.74,89.18,176800.0,89.07,89.51,88.74,89.18,176800.0
2013-02-14 14:00:00,89.19,89.27,88.16,88.18,348900.0,89.19,89.27,88.16,88.18,348900.0
2013-02-14 14:30:00,88.16,88.4,87.6,87.66,382000.0,88.16,88.4,87.6,87.66,382000.0
2013-02-14 15:00:00,87.68,87.86,87.66,87.82,184800.0,87.68,87.86,87.66,87.82,184800.0
2013-02-14 15:30:00,87.82,88.07,87.74,87.78,577000.0,87.82,88.07,87.74,87.78,577000.0
2013-02-15 09:30:00,88.32,88.77,87.56,88.09,233300.0,88.32,88.77,87.56,88.09,233300.0
2013-02-15 10:00:00,88.09,88.22,88.05,88.14,124100.0,88.09,88.22,88.05,88.14,124100.0
2013-02-15 10:30:00,88.14,88.21,87.82,87.89,65400.0,88.14,88.21,87.82,87.89,65400.0
2013-02-15 11:00:00,87.87,87.87,87.47,87.47,90900.0,87.87,87.87,87.47,87.47,90900.0
2013-02-15 11:30:00,87.47,87.81,87.4,87.81,167200.0,87.47,87.81,87.4,87.81,167200.0
2013-02-15 12:00:00,87.83,87.9,87.78,87.85,63300.0,87.83,87.9,87.78,87.85,63300.0
2013-02-15 12:30:00,87.85,87.94,87.78,87.89,82500.0,87.85,87.94,87.78,87.89,82500.0
2013-02-15 13:00:00,87.9,88.0,87.79,87.94,132200.0,87.9,88.0,87.79,87.94,132200.0
2013-02-15 13:30:00,87.93,88.02,87.9,87.95,124000.0,87.93,88.02,87.9,87.95,124000.0
2013-02-15 14:00:00,87.92,88.03,87.23,87.25,140300.0,87.92,88.03,87.23,87.25,140300.0
2013-02-15 14:30:00,87.26,87.46,87.22,87.36,138100.0,87.26,87.46,87.22,87.36,138100.0
2013-02-15 15:00:00,87.32,87.61,86.95,87.58,147400.0,87.32,87.61,86.95,87.58,147400.0
2013-02-15 15:30:00,87.57,88.02,87.53,87.96,189500.0,87.57,88.02,87.53,87.96,189500.0
2013-02-19 09:30:00,87.68,88.48,87.16,87.37,165100.0,87.68,88.48,87.16,87.37,165100.0
2013-02-19 10:00:00,87.25,87.77,85.25,86.0,323800.0,87.25,87.77,85.25,86.0,323800.0
2013-02-19 10:30:00,86.0,86.13,84.8,84.98,351000.0,86.0,86.13,84.8,84.98,351000.0
2013-02-19 11:00:00,84.96,85.35,84.88,85.16,204100.0,84.96,85.35,84.88,85.16,204100.0
2013-02-19 11:30:00,85.1,85.62,84.8,85.3,159900.0,85.1,85.62,84.8,85.3,159900.0
2013-02-19 12:00:00,85.28,85.34,84.24,84.65,226900.0,85.28,85.34,84.24,84.65,226900.0
2013-02-19 12:30:00,84.66,84.7,83.45,84.03,187000.0,84.66,84.7,83.45,84.03,187000.0
2013-02-19 13:00:00,84.02,84.24,83.5,83.5,139700.0,84.02,84.24,83.5,83.5,139700.0
2013-02-19 13:30:00,83.51,84.93,83.48,84.75,181100.0,83.51,84.93,83.48,84.75,181100.0
2013-02-19 14:00:00,84.71,84.74,84.31,84.74,178100.0,84.71,84.74,84.31,84.74,178100.0
2013-02-19 14:30:00,84.7,85.59,84.7,85.22,299200.0,84.7,85.59,84.7,85.22,299200.0
2013-02-19 15:00:00,85.2,85.64,85.18,85.52,229700.0,85.2,85.64,85.18,85.52,229700.0
2013-02-19 15:30:00,85.49,85.84,85.34,85.73,379300.0,85.49,85.84,85.34,85.73,379300.0
2013-02-20 09:30:00,85.81,86.7,85.33,86.63,216700.0,85.81,86.7,85.33,86.63,216700.0
2013-02-20 10:00:00,86.55,87.0,85.83,86.58,410000.0,86.55,87.0,85.83,86.58,410000.0
2013-02-20 10:30:00,86.6,86.84,86.16,86.3,99300.0,86.6,86.84,86.16,86.3,99300.0
2013-02-20 11:00:00,86.3,86.75,86.27,86.65,89000.0,86.3,86.75,86.27,86.65,89000.0
2013-02-20 11:30:00,86.63,86.92,86.31,86.53,46300.0,86.63,86.92,86.31,86.53,46300.0
2013-02-20 12:00:00,86.54,86.77,86.41,86.72,61900.0,86.54,86.77,86.41,86.72,61900.0
2013-02-20 12:30:00,86.72,87.01,86.68,86.98,99100.0,86.72,87.01,86.68,86.98,99100.0
2013-02-20 13:00:00,86.98,86.98,86.54,86.57,68200.0,86.98,86.98,86.54,86.57,68200.0
2013-02-20 13:30:00,86.62,86.7,86.45,86.63,73900.0,86.62,86.7,86.45,86.63,73900.0
2013-02-20 14:00:00,86.62,86.97,86.25,86.55,118000.0,86.62,86.97,86.25,86.55,118000.0
2013-02-20 14:30:00,86.55,86.66,86.31,86.45,100800.0,86.55,86.66,86.31,86.45,100800.0
2013-02-20 15:00:00,86.44,86.57,86.23,86.5,212000.0,86.44,86.57,86.23,86.5,212000.0
2013-02-20 15:30:00,86.5,87.31,86.38,87.27,262100.0,86.5,87.31,86.38,87.27,262100.0
2013-02-21 09:30:00,86.75,86.76,86.01,86.42,126500.0,86.75,86.76,86.01,86.42,126500.0
2013-02-21 10:00:00,86.26,86.35,85.75,86.07,186700.0,86.26,86.35,85.75,86.07,186700.0
2013-02-21 10:30:00,86.05,86.39,85.72,85.89,86400.0,86.05,86.39,85.72,85.89,86400.0
2013-02-21 11:00:00,85.89,86.45,85.86,86.32,114000.0,85.89,86.45,85.86,86.32,114000.0
2013-02-21 11:30:00,86.34,86.41,86.21,86.26,39800.0,86.34,86.41,86.21,86.26,39800.0
2013-02-21 12:00:00,86.25,86.29,85.95,86.23,34400.0,86.25,86.29,85.95,86.23,34400.0
2013-02-21 12:30:00,86.22,86.22,85.6,85.75,45200.0,86.22,86.22,85.6,85.75,45200.0
2013-02-21 13:00:00,85.74,85.78,85.51,85.61,28000.0,85.74,85.78,85.51,85.61,28000.0
2013-02-21 13:30:00,85.6,85.99,85.45,85.95,76900.0,85.6,85.99,85.45,85.95,76900.0
2013-02-21 14:00:00,85.99,86.31,85.77,86.14,97900.0,85.99,86.31,85.77,86.14,97900.0
2013-02-21 14:30:00,86.16,86.6,86.02,86.34,105600.0,86.16,86.6,86.02,86.34,105600.0
2013-02-21 15:00:00,86.35,86.95,86.22,86.94,111400.0,86.35,86.95,86.22,86.94,111400.0
2013-02-21 15:30:00,86.93,87.9,86.82,87.69,413300.0,86.93,87.9,86.82,87.69,413300.0
2013-02-22 09:30:00,88.01,89.0,88.01,88.91,156800.0,88.01,89.0,88.01,88.91,156800.0
2013-02-22 10:00:00,88.91,89.28,88.48,88.95,178700.0,88.91,89.28,88.48,88.95,178700.0
2013-02-22 10:30:00,88.91,89.04,88.7,88.81,101200.0,88.91,89.04,88.7,88.81,101200.0
2013-02-22 11:00:00,88.77,88.9,88.43,88.53,175400.0,88.77,88.9,88.43,88.53,175400.0
2013-02-22 11:30:00,88.54,88.79,88.34,88.6,100800.0,88.54,88.79,88.34,88.6,100800.0
2013-02-22 12:00:00,88.63,88.68,88.35,88.37,49900.0,88.63,88.68,88.35,88.37,49900.0
2013-02-22 12:30:00,88.38,89.04,88.36,89.02,34800.0,88.38,89.04,88.36,89.02,34800.0
2013-02-22 13:00:00,88.99,89.03,88.4,88.8,32500.0,88.99,89.03,88.4,88.8,32500.0
2013-02-22 13:30:00,88.8,89.08,88.78,88.86,59400.0,88.8,89.08,88.78,88.86,59400.0
2013-02-22 14:00:00,88.84,89.01,88.64,88.95,54600.0,88.84,89.01,88.64,88.95,54600.0
2013-02-22 14:30:00,88.96,88.99,88.47,88.66,55700.0,88.96,88.99,88.47,88.66,55700.0
2013-02-22 15:00:00,88.66,88.67,88.0,88.3,120700.0,88.66,88.67,88.0,88.3,120700.0
2013-02-22 15:30:00,88.27,88.38,87.61,88.05,209400.0,88.27,88.38,87.61,88.05,209400.0
2013-02-25 09:30:00,88.17,90.21,88.17,89.85,387600.0,88.17,90.21,88.17,89.85,387600.0
2013-02-25 10:00:00,89.73,89.85,88.86,88.99,177700.0,89.73,89.85,88.86,88.99,177700.0
2013-02-25 10:30:00,88.97,89.11,88.57,88.57,71400.0,88.97,89.11,88.57,88.57,71400.0
2013-02-25 11:00:00,88.61,88.67,88.12,88.36,60500.0,88.61,88.67,88.12,88.36,60500.0
2013-02-25 11:30:00,88.37,88.46,88.0,88.02,42500.0,88.37,88.46,88.0,88.02,42500.0
2013-02-25 12:00:00,88.03,88.36,87.87,88.24,49700.0,88.03,88.36,87.87,88.24,49700.0
2013-02-25 12:30:00,88.36,88.62,87.88,88.54,72600.0,88.36,88.62,87.88,88.54,72600.0
2013-02-25 13:00:00,88.58,88.74,88.3,88.56,60900.0,88.58,88.74,88.3,88.56,60900.0
2013-02-25 13:30:00,88.56,88.56,87.95,88.03,54500.0,88.56,88.56,87.95,88.03,54500.0
2013-02-25 14:00:00,88.05,88.36,88.0,88.13,77100.0,88.05,88.36,88.0,88.13,77100.0
2013-02-25 14:30:00,88.14,88.39,87.75,87.75,95200.0,88.14,88.39,87.75,87.75,95200.0
2013-02-25 15:00:00,87.76,88.32,87.74,88.3,116400.0,87.76,88.32,87.74,88.3,116400.0
2013-02-25 15:30:00,88.29,88.53,87.9,88.06,253800.0,88.29,88.53,87.9,88.06,253800.0
2013-02-26 09:30:00,88.02,88.43,87.18,87.84,227300.0,88.02,88.43,87.18,87.84,227300.0
2013-02-26 10:00:00,87.84,88.83,87.29,87.3,155700.0,87.84,88.83,87.29,87.3,155700.0
2013-02-26 10:30:00,87.3,87.45,86.66,86.84,92800.0,87.3,87.45,86.66,86.84,92800.0
2013-02-26 11:00:00,86.82,86.96,86.07,86.45,171800.0,86.82,86.96,86.07,86.45,171800.0
2013-02-26 11:30:00,86.42,86.42,85.56,85.82,81500.0,86.42,86.42,85.56,85.82,81500.0
2013-02-26 12:00:00,85.72,86.53,85.72,86.47,127100.0,85.72,86.53,85.72,86.47,127100.0
2013-02-26 12:30:00,86.47,86.53,86.0,86.18,37000.0,86.47,86.53,86.0,86.18,37000.0
2013-02-26 13:00:00,86.2,86.32,85.95,86.02,105800.0,86.2,86.32,85.95,86.02,105800.0
2013-02-26 13:30:00,86.03,86.51,85.99,86.3,75600.0,86.03,86.51,85.99,86.3,75600.0
2013-02-26 14:00:00,86.24,86.55,86.07,86.39,72600.0,86.24,86.55,86.07,86.39,72600.0
2013-02-26 14:30:00,86.4,86.62,86.03,86.19,154100.0,86.4,86.62,86.03,86.19,154100.0
2013-02-26 15:00:00,86.2,86.34,85.89,86.12,161900.0,86.2,86.34,85.89,86.12,161900.0
2013-02-26 15:30:00,86.18,86.35,85.93,86.2,192700.0,86.18,86.35,85.93,86.2,192700.0
2013-02-27 09:30:00,86.64,88.4,86.56,86.6,101300.0,86.64,88.4,86.56,86.6,101300.0
2013-02-27 10:00:00,86.69,86.81,86.45,86.6,76200.0,86.69,86.81,86.45,86.6,76200.0
2013-02-27 10:30:00,86.6,87.43,86.6,87.4,148800.0,86.6,87.43,86.6,87.4,148800.0
2013-02-27 11:00:00,87.4,87.63,87.4,87.55,64400.0,87.4,87.63,87.4,87.55,64400.0
2013-02-27 11:30:00,87.54,88.18,87.51,88.01,120900.0,87.54,88.18,87.51,88.01,120900.0
2013-02-27 12:00:00,88.01,88.01,87.81,87.84,46000.0,88.01,88.01,87.81,87.84,46000.0
2013-02-27 12:30:00,87.84,87.98,87.41,87.67,70900.0,87.84,87.98,87.41,87.67,70900.0
2013-02-27 13:00:00,87.64,87.75,87.53,87.66,42200.0,87.64,87.75,87.53,87.66,42200.0
2013-02-27 13:30:00,87.69,87.83,87.49,87.49,52800.0,87.69,87.83,87.49,87.49,52800.0
2013-02-27 14:00:00,87.49,87.9,87.48,87.89,72800.0,87.49,87.9,87.48,87.89,72800.0
2013-02-27 14:30:00,87.9,88.47,87.89,88.3,143600.0,87.9,88.47,87.89,88.3,143600.0
2013-02-27 15:00:00,88.3,88.49,87.99,88.31,126600.0,88.3,88.49,87.99,88.31,126600.0
2013-02-27 15:30:00,88.31,88.38,87.88,88.06,163900.0,88.31,88.38,87.88,88.06,163900.0
2013-02-28 09:30:00,88.0,88.5,87.71,88.22,115700.0,88.0,88.5,87.71,88.22,115700.0
2013-02-28 10:00:00,88.34,88.63,88.21,88.42,110900.0,88.34,88.63,88.21,88.42,110900.0
2013-02-28 10:30:00,88.44,88.67,88.37,88.59,62400.0,88.44,88.67,88.37,88.59,62400.0
2013-02-28 11:00:00,88.61,88.8,88.36,88.49,107600.0,88.61,88.8,88.36,88.49,107600.0
2013-02-28 11:30:00,88.5,88.56,88.42,88.56,49100.0,88.5,88.56,88.42,88.56,49100.0
2013-02-28 12:00:00,88.52,88.59,88.48,88.5,29100.0,88.52,88.59,88.48,88.5,29100.0
2013-02-28 12:30:00,88.54,88.72,88.49,88.55,18800.0,88.54,88.72,88.49,88.55,18800.0
2013-02-28 13:00:00,88.52,88.62,88.16,88.44,68500.0,88.52,88.62,88.16,88.44,68500.0
2013-02-28 13:30:00,88.46,88.57,88.28,88.52,41700.0,88.46,88.57,88.28,88.52,41700.0
2013-02-28 14:00:00,88.52,88.57,88.36,88.41,81300.0,88.52,88.57,88.36,88.41,81300.0
2013-02-28 14:30:00,88.4,88.45,88.32,88.34,90300.0,88.4,88.45,88.32,88.34,90300.0
2013-02-28 15:00:00,88.35,88.55,88.31,88.48,83300.0,88.35,88.55,88.31,88.48,83300.0
2013-02-28 15:30:00,88.48,89.04,88.38,88.62,168100.0,88.48,89.04,88.38,88.62,168100.0
2013-03-01 09:30:00,88.39,88.82,87.82,88.26,41200.0,88.39,88.82,87.82,88.26,41200.0
2013-03-01 10:00:00,88.26,88.71,88.12,88.43,124800.0,88.26,88.71,88.12,88.43,124800.0
2013-03-01 10:30:00,88.49,89.24,88.17,89.01,61000.0,88.49,89.24,88.17,89.01,61000.0
2013-03-01 11:00:00,89.07,89.15,88.42,88.89,71500.0,89.07,89.15,88.42,88.89,71500.0
2013-03-01 11:30:00,88.84,89.17,88.66,88.84,46100.0,88.84,89.17,88.66,88.84,46100.0
2013-03-01 12:00:00,88.89,89.07,88.83,88.98,25100.0,88.89,89.07,88.83,88.98,25100.0
2013-03-01 12:30:00,89.0,89.39,88.65,88.77,92900.0,89.0,89.39,88.65,88.77,92900.0
2013-03-01 13:00:00,88.86,89.06,88.54,88.98,36400.0,88.86,89.06,88.54,88.98,36400.0
2013-03-01 13:30:00,89.04,89.05,88.74,88.97,28100.0,89.04,89.05,88.74,88.97,28100.0
2013-03-01 14:00:00,89.01,89.1,88.62,88.68,21700.0,89.01,89.1,88.62,88.68,21700.0
2013-03-01 14:30:00,88.69,89.07,88.66,89.01,29000.0,88.69,89.07,88.66,89.01,29000.0
2013-03-01 15:00:00,89.05,89.08,88.67,88.67,96700.0,89.05,89.08,88.67,88.67,96700.0
2013-03-01 15:30:00,88.73,88.83,88.53,88.81,226400.0,88.73,88.83,88.53,88.81,226400.0
2013-03-04 09:30:00,89.2,89.39,88.83,89.21,56400.0,89.2,89.39,88.83,89.21,56400.0
2013-03-04 10:00:00,89.26,89.88,89.21,89.65,130700.0,89.26,89.88,89.21,89.65,130700.0
2013-03-04 10:30:00,89.64,90.27,89.64,89.88,59400.0,89.64,90.27,89.64,89.88,59400.0
2013-03-04 11:00:00,89.87,90.21,89.75,90.19,46900.0,89.87,90.21,89.75,90.19,46900.0
2013-03-04 11:30:00,90.21,90.39,90.13,90.36,52000.0,90.21,90.39,90.13,90.36,52000.0
2013-03-04 12:00:00,90.38,90.38,90.15,90.19,37400.0,90.38,90.38,90.15,90.19,37400.0
2013-03-04 12:30:00,90.19,90.2,90.06,90.07,37700.0,90.19,90.2,90.06,90.07,37700.0
2013-03-04 13:00:00,90.07,90.23,89.92,90.21,21700.0,90.07,90.23,89.92,90.21,21700.0
2013-03-04 13:30:00,90.22,90.26,90.06,90.11,23000.0,90.22,90.26,90.06,90.11,23000.0
2013-03-04 14:00:00,90.14,90.27,90.04,90.13,38100.0,90.14,90.27,90.04,90.13,38100.0
2013-03-04 14:30:00,90.15,90.24,90.08,90.09,43200.0,90.15,90.24,90.08,90.09,43200.0
2013-03-04 15:00:00,90.11,90.15,89.76,89.78,55800.0,90.11,90.15,89.76,89.78,55800.0
2013-03-04 15:30:00,89.78,89.99,89.71,89.79,119100.0,89.78,89.99,89.71,89.79,119100.0
2013-03-05 09:30:00,90.27,91.3,90.04,91.22,172200.0,90.27,91.3,90.04,91.22,172200.0
2013-03-05 10:00:00,91.24,91.26,90.68,91.13,95700.0,91.24,91.26,90.68,91.13,95700.0
2013-03-05 10:30:00,91.12,91.87,91.12,91.45,105400.0,91.12,91.87,91.12,91.45,105400.0
2013-03-05 11:00:00,91.45,92.0,91.34,91.99,97600.0,91.45,92.0,91.34,91.99,97600.0
2013-03-05 11:30:00,91.98,92.12,91.11,91.12,132600.0,91.98,92.12,91.11,91.12,132600.0
2013-03-05 12:00:00,91.16,91.17,90.98,91.08,42300.0,91.16,91.17,90.98,91.08,42300.0
2013-03-05 12:30:00,91.14,91.54,91.09,91.19,58000.0,91.14,91.54,91.09,91.19,58000.0
2013-03-05 13:00:00,91.24,91.79,91.17,91.7,44800.0,91.24,91.79,91.17,91.7,44800.0
2013-03-05 13:30:00,91.65,91.7,91.26,91.34,49000.0,91.65,91.7,91.26,91.34,49000.0
2013-03-05 14:00:00,91.34,91.67,91.17,91.17,59900.0,91.34,91.67,91.17,91.17,59900.0
2013-03-05 14:30:00,91.16,91.69,91.16,91.4,87100.0,91.16,91.69,91.16,91.4,87100.0
2013-03-05 15:00:00,91.36,91.57,91.16,91.25,83600.0,91.36,91.57,91.16,91.25,83600.0
2013-03-05 15:30:00,91.26,91.87,91.12,91.79,260200.0,91.26,91.87,91.12,91.79,260200.0
2013-03-06 09:30:00,91.38,91.58,91.01,91.38,122100.0,91.38,91.58,91.01,91.38,122100.0
2013-03-06 10:00:00,91.37,91.62,90.81,90.93,123500.0,91.37,91.62,90.81,90.93,123500.0
2013-03-06 10:30:00,90.93,91.34,90.79,91.09,99800.0,90.93,91.34,90.79,91.09,99800.0
2013-03-06 11:00:00,91.02,91.62,90.8,91.34,75700.0,91.02,91.62,90.8,91.34,75700.0
2013-03-06 11:30:00,91.36,91.69,91.01,91.08,83400.0,91.36,91.69,91.01,91.08,83400.0
2013-03-06 12:00:00,91.06,91.6,90.86,91.24,80400.0,91.06,91.6,90.86,91.24,80400.0
2013-03-06 12:30:00,91.26,91.35,90.9,91.19,91300.0,91.26,91.35,90.9,91.19,91300.0
2013-03-06 13:00:00,91.25,91.69,91.1,91.16,60600.0,91.25,91.69,91.1,91.16,60600.0
2013-03-06 13:30:00,91.14,91.47,91.09,91.15,63100.0,91.14,91.47,91.09,91.15,63100.0
2013-03-06 14:00:00,91.25,91.37,90.92,91.07,92600.0,91.25,91.37,90.92,91.07,92600.0
2013-03-06 14:30:00,91.09,91.26,91.01,91.17,62900.0,91.09,91.26,91.01,91.17,62900.0
2013-03-06 15:00:00,91.19,91.2,90.95,91.07,112300.0,91.19,91.2,90.95,91.07,112300.0
2013-03-06 15:30:00,91.07,91.27,90.99,91.12,268800.0,91.07,91.27,90.99,91.12,268800.0
2013-03-07 09:30:00,90.72,91.19,90.3,90.42,48200.0,90.72,91.19,90.3,90.42,48200.0
2013-03-07 10:00:00,90.45,90.49,89.73,90.21,42100.0,90.45,90.49,89.73,90.21,42100.0
2013-03-07 10:30:00,90.33,90.81,90.08,90.22,60000.0,90.33,90.81,90.08,90.22,60000.0
2013-03-07 11:00:00,90.21,90.3,89.85,89.85,53500.0,90.21,90.3,89.85,89.85,53500.0
2013-03-07 11:30:00,89.86,90.0,89.34,89.6,77800.0,89.86,90.0,89.34,89.6,77800.0
2013-03-07 12:00:00,89.6,89.79,89.31,89.69,35600.0,89.6,89.79,89.31,89.69,35600.0
2013-03-07 12:30:00,89.71,90.07,89.64,89.92,135400.0,89.71,90.07,89.64,89.92,135400.0
2013-03-07 13:00:00,89.94,90.19,89.88,90.07,97900.0,89.94,90.19,89.88,90.07,97900.0
2013-03-07 13:30:00,90.05,90.07,89.92,90.0,50500.0,90.05,90.07,89.92,90.0,50500.0
2013-03-07 14:00:00,90.0,90.04,89.89,89.9,32300.0,90.0,90.04,89.89,89.9,32300.0
2013-03-07 14:30:00,89.88,89.93,89.86,89.89,81500.0,89.88,89.93,89.86,89.89,81500.0
2013-03-07 15:00:00,89.9,90.01,89.86,89.89,92900.0,89.9,90.01,89.86,89.89,92900.0
2013-03-07 15:30:00,89.89,89.92,89.81,89.91,114000.0,89.89,89.92,89.81,89.91,114000.0
2013-03-08 09:30:00,90.08,90.42,89.03,89.1,303300.0,90.08,90.42,89.03,89.1,303300.0
2013-03-08 10:00:00,89.1,89.7,89.0,89.65,78600.0,89.1,89.7,89.0,89.65,78600.0
2013-03-08 10:30:00,89.64,89.95,89.45,89.81,132200.0,89.64,89.95,89.45,89.81,132200.0
2013-03-08 11:00:00,89.8,90.0,89.73,89.83,161700.0,89.8,90.0,89.73,89.83,161700.0
2013-03-08 11:30:00,89.85,90.08,89.76,89.86,160500.0,89.85,90.08,89.76,89.86,160500.0
2013-03-08 12:00:00,89.88,89.89,89.69,89.8,110200.0,89.88,89.89,89.69,89.8,110200.0
2013-03-08 12:30:00,89.82,89.92,89.8,89.86,80900.0,89.82,89.92,89.8,89.86,80900.0
2013-03-08 13:00:00,89.82,89.9,89.8,89.82,72700.0,89.82,89.9,89.8,89.82,72700.0
2013-03-08 13:30:00,89.82,89.87,89.74,89.81,86000.0,89.82,89.87,89.74,89.81,86000.0
2013-03-08 14:00:00,89.82,89.86,89.8,89.81,70700.0,89.82,89.86,89.8,89.81,70700.0
2013-03-08 14:30:00,89.82,90.04,89.8,90.01,65200.0,89.82,90.04,89.8,90.01,65200.0
2013-03-08 15:00:00,90.03,90.22,89.95,89.97,86900.0,90.03,90.22,89.95,89.97,86900.0
2013-03-08 15:30:00,89.99,90.17,89.72,89.73,214500.0,89.99,90.17,89.72,89.73,214500.0
2013-03-11 09:30:00,89.88,90.22,89.7,89.8,76600.0,89.88,90.22,89.7,89.8,76600.0
2013-03-11 10:00:00,89.78,90.24,89.78,90.05,58400.0,89.78,90.24,89.78,90.05,58400.0
2013-03-11 10:30:00,90.14,90.5,90.11,90.25,52600.0,90.14,90.5,90.11,90.25,52600.0
2013-03-11 11:00:00,90.25,90.43,90.15,90.3,19400.0,90.25,90.43,90.15,90.3,19400.0
2013-03-11 11:30:00,90.26,90.4,90.01,90.32,43400.0,90.26,90.4,90.01,90.32,43400.0
2013-03-11 12:00:00,90.3,90.32,90.02,90.04,107100.0,90.3,90.32,90.02,90.04,107100.0
2013-03-11 12:30:00,90.05,90.32,90.03,90.29,64800.0,90.05,90.32,90.03,90.29,64800.0
2013-03-11 13:00:00,90.27,90.51,90.23,90.46,23700.0,90.27,90.51,90.23,90.46,23700.0
2013-03-11 13:30:00,90.46,90.53,90.11,90.25,17900.0,90.46,90.53,90.11,90.25,17900.0
2013-03-11 14:00:00,90.24,90.3,89.53,89.7,281700.0,90.24,90.3,89.53,89.7,281700.0
2013-03-11 14:30:00,89.65,89.82,89.52,89.75,46000.0,89.65,89.82,89.52,89.75,46000.0
2013-03-11 15:00:00,89.75,89.82,89.53,89.63,192100.0,89.75,89.82,89.53,89.63,192100.0
2013-03-11 15:30:00,89.62,89.98,89.61,89.81,206200.0,89.62,89.98,89.61,89.81,206200.0
2013-03-12 09:30:00,89.73,89.88,89.13,89.19,53300.0,89.73,89.88,89.13,89.19,53300.0
2013-03-12 10:00:00,89.21,89.39,88.95,89.39,51200.0,89.21,89.39,88.95,89.39,51200.0
2013-03-12 10:30:00,89.36,89.42,89.06,89.06,31700.0,89.36,89.42,89.06,89.06,31700.0
2013-03-12 11:00:00,89.11,89.23,88.88,89.11,58900.0,89.11,89.23,88.88,89.11,58900.0
2013-03-12 11:30:00,89.1,89.35,89.06,89.25,40000.0,89.1,89.35,89.06,89.25,40000.0
2013-03-12 12:00:00,89.21,89.3,88.94,88.94,55700.0,89.21,89.3,88.94,88.94,55700.0
2013-03-12 12:30:00,88.99,89.02,88.62,88.74,30000.0,88.99,89.02,88.62,88.74,30000.0
2013-03-12 13:00:00,88.78,88.88,88.7,88.84,14200.0,88.78,88.88,88.7,88.84,14200.0
2013-03-12 13:30:00,88.82,88.83,88.37,88.44,52400.0,88.82,88.83,88.37,88.44,52400.0
2013-03-12 14:00:00,88.56,88.68,88.06,88.17,39400.0,88.56,88.68,88.06,88.17,39400.0
2013-03-12 14:30:00,88.17,88.29,87.78,87.84,101800.0,88.17,88.29,87.78,87.84,101800.0
2013-03-12 15:00:00,87.86,87.94,87.5,87.81,120600.0,87.86,87.94,87.5,87.81,120600.0
2013-03-12 15:30:00,87.8,87.84,87.15,87.19,255400.0,87.8,87.84,87.15,87.19,255400.0
2013-03-13 09:30:00,87.93,88.64,87.3,88.64,143800.0,87.93,88.64,87.3,88.64,143800.0
2013-03-13 10:00:00,88.66,88.7,87.98,88.14,54800.0,88.66,88.7,87.98,88.14,54800.0
2013-03-13 10:30:00,88.14,88.18,87.52,87.67,45000.0,88.14,88.18,87.52,87.67,45000.0
2013-03-13 11:00:00,87.67,87.7,86.63,86.72,213400.0,87.67,87.7,86.63,86.72,213400.0
2013-03-13 11:30:00,86.74,87.2,86.74,87.06,133900.0,86.74,87.2,86.74,87.06,133900.0
2013-03-13 12:00:00,87.06,87.51,87.02,87.27,81900.0,87.06,87.51,87.02,87.27,81900.0
2013-03-13 12:30:00,87.27,87.27,87.08,87.16,51400.0,87.27,87.27,87.08,87.16,51400.0
2013-03-13 13:00:00,87.17,87.3,87.08,87.25,98500.0,87.17,87.3,87.08,87.25,98500.0
2013-03-13 13:30:00,87.29,87.56,87.2,87.56,103800.0,87.29,87.56,87.2,87.56,103800.0
2013-03-13 14:00:00,87.55,87.68,87.5,87.5,42900.0,87.55,87.68,87.5,87.5,42900.0
2013-03-13 14:30:00,87.5,87.6,87.48,87.56,26100.0,87.5,87.6,87.48,87.56,26100.0
2013-03-13 15:00:00,87.56,87.63,87.43,87.62,57800.0,87.56,87.63,87.43,87.62,57800.0
2013-03-13 15:30:00,87.58,87.63,87.43,87.48,363600.0,87.58,87.63,87.43,87.48,363600.0
2013-03-14 09:30:00,87.85,88.45,87.61,87.73,96300.0,87.85,88.45,87.61,87.73,96300.0
2013-03-14 10:00:00,87.84,88.42,87.78,88.0,60000.0,87.84,88.42,87.78,88.0,60000.0
2013-03-14 10:30:00,88.05,88.17,87.57,87.85,67700.0,88.05,88.17,87.57,87.85,67700.0
2013-03-14 11:00:00,87.81,88.0,87.75,87.79,38100.0,87.81,88.0,87.75,87.79,38100.0
2013-03-14 11:30:00,87.77,87.9,87.53,87.7,40600.0,87.77,87.9,87.53,87.7,40600.0
2013-03-14 12:00:00,87.71,87.81,87.6,87.81,38800.0,87.71,87.81,87.6,87.81,38800.0
2013-03-14 12:30:00,87.81,87.81,87.23,87.36,45200.0,87.81,87.81,87.23,87.36,45200.0
2013-03-14 13:00:00,87.36,87.56,87.24,87.42,48200.0,87.36,87.56,87.24,87.42,48200.0
2013-03-14 13:30:00,87.43,87.49,87.18,87.39,43100.0,87.43,87.49,87.18,87.39,43100.0
2013-03-14 14:00:00,87.38,87.57,87.19,87.53,186100.0,87.38,87.57,87.19,87.53,186100.0
2013-03-14 14:30:00,87.51,88.62,87.51,88.18,165000.0,87.51,88.62,87.51,88.18,165000.0
2013-03-14 15:00:00,88.15,88.15,87.37,87.45,196600.0,88.15,88.15,87.37,87.45,196600.0
2013-03-14 15:30:00,87.47,89.03,87.43,88.25,430600.0,87.47,89.03,87.43,88.25,430600.0
2013-03-15 09:30:00,76.0,76.93,75.5,75.71,3154000.0,76.0,76.93,75.5,75.71,3154000.0
2013-03-15 10:00:00,75.73,75.97,74.44,75.75,1409500.0,75.73,75.97,74.44,75.75,1409500.0
2013-03-15 10:30:00,75.75,76.0,75.01,75.4,689800.0,75.75,76.0,75.01,75.4,689800.0
2013-03-15 11:00:00,75.4,76.0,75.33,75.44,613000.0,75.4,76.0,75.33,75.44,613000.0
2013-03-15 11:30:00,75.44,75.56,74.5,74.91,483700.0,75.44,75.56,74.5,74.91,483700.0
2013-03-15 12:00:00,74.9,75.02,74.32,74.5,539500.0,74.9,75.02,74.32,74.5,539500.0
2013-03-15 12:30:00,74.49,74.75,74.0,74.16,553900.0,74.49,74.75,74.0,74.16,553900.0
2013-03-15 13:00:00,74.15,74.24,73.5,73.62,509000.0,74.15,74.24,73.5,73.62,509000.0
2013-03-15 13:30:00,73.6,74.1,73.33,73.34,375500.0,73.6,74.1,73.33,73.34,375500.0
2013-03-15 14:00:00,73.33,73.76,73.02,73.07,399200.0,73.33,73.76,73.02,73.07,399200.0
2013-03-15 14:30:00,73.08,73.3,72.51,72.64,496700.0,73.08,73.3,72.51,72.64,496700.0
2013-03-15 15:00:00,72.66,73.17,72.52,72.62,678600.0,72.66,73.17,72.52,72.62,678600.0
2013-03-15 15:30:00,72.6,74.2,72.53,74.14,1561000.0,72.6,74.2,72.53,74.14,1561000.0
2013-03-18 09:30:00,73.61,74.11,73.15,73.62,365800.0,73.61,74.11,73.15,73.62,365800.0
2013-03-18 10:00:00,73.63,73.74,72.94,73.53,217400.0,73.63,73.74,72.94,73.53,217400.0
2013-03-18 10:30:00,73.59,74.35,73.46,73.47,314300.0,73.59,74.35,73.46,73.47,314300.0
2013-03-18 11:00:00,73.46,74.02,73.45,73.9,162000.0,73.46,74.02,73.45,73.9,162000.0
2013-03-18 11:30:00,73.9,74.0,73.7,73.91,65600.0,73.9,74.0,73.7,73.91,65600.0
2013-03-18 12:00:00,73.93,74.62,73.85,74.47,195600.0,73.93,74.62,73.85,74.47,195600.0
2013-03-18 12:30:00,74.49,74.74,73.93,74.01,145900.0,74.49,74.74,73.93,74.01,145900.0
2013-03-18 13:00:00,74.06,74.09,73.53,73.65,92700.0,74.06,74.09,73.53,73.65,92700.0
2013-03-18 13:30:00,73.68,73.96,73.59,73.75,65800.0,73.68,73.96,73.59,73.75,65800.0
2013-03-18 14:00:00,73.74,73.89,73.6,73.87,72200.0,73.74,73.89,73.6,73.87,72200.0
2013-03-18 14:30:00,73.91,73.94,73.65,73.89,129500.0,73.91,73.94,73.65,73.89,129500.0
2013-03-18 15:00:00,73.86,74.04,73.75,73.89,167300.0,73.86,74.04,73.75,73.89,167300.0
2013-03-18 15:30:00,73.9,74.04,73.78,73.96,263800.0,73.9,74.04,73.78,73.96,263800.0
2013-03-19 09:30:00,74.54,74.89,74.17,74.89,203600.0,74.54,74.89,74.17,74.89,203600.0
2013-03-19 10:00:00,74.89,75.15,74.59,74.76,268100.0,74.89,75.15,74.59,74.76,268100.0
2013-03-19 10:30:00,74.72,75.03,74.54,74.84,222900.0,74.72,75.03,74.54,74.84,222900.0
2013-03-19 11:00:00,74.84,74.9,74.6,74.66,91100.0,74.84,74.9,74.6,74.66,91100.0
2013-03-19 11:30:00,74.68,74.84,74.64,74.78,118600.0,74.68,74.84,74.64,74.78,118600.0
2013-03-19 12:00:00,74.79,74.85,74.65,74.78,144900.0,74.79,74.85,74.65,74.78,144900.0
2013-03-19 12:30:00,74.79,74.79,74.44,74.56,130300.0,74.79,74.79,74.44,74.56,130300.0
2013-03-19 13:00:00,74.58,74.68,74.25,74.44,102100.0,74.58,74.68,74.25,74.44,102100.0
2013-03-19 13:30:00,74.42,74.44,74.2,74.31,129900.0,74.42,74.44,74.2,74.31,129900.0
2013-03-19 14:00:00,74.33,74.53,74.31,74.41,98100.0,74.33,74.53,74.31,74.41,98100.0
2013-03-19 14:30:00,74.41,74.43,74.25,74.42,139100.0,74.41,74.43,74.25,74.42,139100.0
2013-03-19 15:00:00,74.44,74.77,74.35,74.68,222200.0,74.44,74.77,74.35,74.68,222200.0
2013-03-19 15:30:00,74.69,74.97,74.59,74.9,328900.0,74.69,74.97,74.59,74.9,328900.0
2013-03-20 09:30:00,75.44,75.48,74.93,75.45,140200.0,75.44,75.48,74.93,75.45,140200.0
2013-03-20 10:00:00,75.45,76.3,75.41,76.26,155800.0,75.45,76.3,75.41,76.26,155800.0
2013-03-20 10:30:00,76.28,76.63,76.21,76.54,270800.0,76.28,76.63,76.21,76.54,270800.0
2013-03-20 11:00:00,76.51,77.29,76.48,77.27,315000.0,76.51,77.29,76.48,77.27,315000.0
2013-03-20 11:30:00,77.24,77.32,76.75,76.86,136700.0,77.24,77.32,76.75,76.86,136700.0
2013-03-20 12:00:00,76.82,77.05,76.75,76.96,70000.0,76.82,77.05,76.75,76.96,70000.0
2013-03-20 12:30:00,76.94,77.03,76.79,76.82,60500.0,76.94,77.03,76.79,76.82,60500.0
2013-03-20 13:00:00,76.8,76.93,76.65,76.75,117900.0,76.8,76.93,76.65,76.75,117900.0
2013-03-20 13:30:00,76.76,76.96,76.71,76.79,110800.0,76.76,76.96,76.71,76.79,110800.0
2013-03-20 14:00:00,76.78,78.2,76.71,78.17,275600.0,76.78,78.2,76.71,78.17,275600.0
2013-03-20 14:30:00,78.18,78.18,77.64,77.71,175000.0,78.18,78.18,77.64,77.71,175000.0
2013-03-20 15:00:00,77.72,77.91,77.45,77.5,179600.0,77.72,77.91,77.45,77.5,179600.0
2013-03-20 15:30:00,77.47,77.57,77.2,77.39,389400.0,77.47,77.57,77.2,77.39,389400.0
2013-03-21 09:30:00,77.28,79.19,77.28,78.92,273100.0,77.28,79.19,77.28,78.92,273100.0
2013-03-21 10:00:00,78.98,79.2,78.5,78.62,423900.0,78.98,79.2,78.5,78.62,423900.0
2013-03-21 10:30:00,78.64,78.64,78.05,78.3,159600.0,78.64,78.64,78.05,78.3,159600.0
2013-03-21 11:00:00,78.29,79.17,78.16,79.17,118400.0,78.29,79.17,78.16,79.17,118400.0
2013-03-21 11:30:00,79.16,79.17,78.42,78.48,56800.0,79.16,79.17,78.42,78.48,56800.0
2013-03-21 12:00:00,78.5,78.7,78.45,78.6,83700.0,78.5,78.7,78.45,78.6,83700.0
2013-03-21 12:30:00,78.58,78.67,78.25,78.54,146400.0,78.58,78.67,78.25,78.54,146400.0
2013-03-21 13:00:00,78.53,78.58,78.4,78.5,140500.0,78.53,78.58,78.4,78.5,140500.0
2013-03-21 13:30:00,78.5,78.51,78.0,78.01,81900.0,78.5,78.51,78.0,78.01,81900.0
2013-03-21 14:00:00,78.02,78.03,77.26,77.27,174600.0,78.02,78.03,77.26,77.27,174600.0
2013-03-21 14:30:00,77.27,77.43,76.78,76.78,153600.0,77.27,77.43,76.78,76.78,153600.0
2013-03-21 15:00:00,76.77,76.84,76.1,76.7,290900.0,76.77,76.84,76.1,76.7,290900.0
2013-03-21 15:30:00,76.73,76.73,76.27,76.39,301400.0,76.73,76.73,76.27,76.39,301400.0
2013-03-22 09:30:00,77.43,77.9,77.05,77.5,167500.0,77.43,77.9,77.05,77.5,167500.0
2013-03-22 10:00:00,77.5,77.6,77.16,77.27,148100.0,77.5,77.6,77.16,77.27,148100.0
2013-03-22 10:30:00,77.28,77.75,77.19,77.75,159100.0,77.28,77.75,77.19,77.75,159100.0
2013-03-22 11:00:00,77.75,77.95,77.51,77.88,111800.0,77.75,77.95,77.51,77.88,111800.0
2013-03-22 11:30:00,77.82,77.87,77.5,77.66,85400.0,77.82,77.87,77.5,77.66,85400.0
2013-03-22 12:00:00,77.66,77.76,77.59,77.67,71300.0,77.66,77.76,77.59,77.67,71300.0
2013-03-22 12:30:00,77.67,77.72,77.54,77.6,119900.0,77.67,77.72,77.54,77.6,119900.0
2013-03-22 13:00:00,77.6,77.71,77.55,77.61,89300.0,77.6,77.71,77.55,77.61,89300.0
2013-03-22 13:30:00,77.56,77.7,77.31,77.63,77300.0,77.56,77.7,77.31,77.63,77300.0
2013-03-22 14:00:00,77.6,77.62,77.48,77.54,47300.0,77.6,77.62,77.48,77.54,47300.0
2013-03-22 14:30:00,77.52,77.6,77.48,77.59,52900.0,77.52,77.6,77.48,77.59,52900.0
2013-03-22 15:00:00,77.58,77.63,77.48,77.52,104000.0,77.58,77.63,77.48,77.52,104000.0
2013-03-22 15:30:00,77.5,77.62,77.36,77.5,270700.0,77.5,77.62,77.36,77.5,270700.0
2013-03-25 09:30:00,77.86,78.26,77.65,77.77,93000.0,77.86,78.26,77.65,77.77,93000.0
2013-03-25 10:00:00,77.77,78.18,77.63,77.71,55600.0,77.77,78.18,77.63,77.71,55600.0
2013-03-25 10:30:00,77.6,77.71,77.4,77.6,43500.0,77.6,77.71,77.4,77.6,43500.0
2013-03-25 11:00:00,77.59,77.66,76.93,77.0,104000.0,77.59,77.66,76.93,77.0,104000.0
2013-03-25 11:30:00,77.0,77.39,76.98,77.09,29400.0,77.0,77.39,76.98,77.09,29400.0
2013-03-25 12:00:00,77.08,77.1,76.66,76.77,40600.0,77.08,77.1,76.66,76.77,40600.0
2013-03-25 12:30:00,76.75,76.81,76.52,76.52,31100.0,76.75,76.81,76.52,76.52,31100.0
2013-03-25 13:00:00,76.5,76.59,76.11,76.55,67800.0,76.5,76.59,76.11,76.55,67800.0
2013-03-25 13:30:00,76.56,76.59,76.34,76.52,61500.0,76.56,76.59,76.34,76.52,61500.0
2013-03-25 14:00:00,76.55,76.67,76.52,76.65,81300.0,76.55,76.67,76.52,76.65,81300.0
2013-03-25 14:30:00,76.65,76.88,76.63,76.82,40800.0,76.65,76.88,76.63,76.82,40800.0
2013-03-25 15:00:00,76.84,77.07,76.71,76.99,84700.0,76.84,77.07,76.71,76.99,84700.0
2013-03-25 15:30:00,76.98,77.25,76.95,77.22,166400.0,76.98,77.25,76.95,77.22,166400.0
2013-03-26 09:30:00,77.17,77.71,76.8,77.62,122400.0,77.17,77.71,76.8,77.62,122400.0
2013-03-26 10:00:00,77.6,77.99,77.48,77.89,93700.0,77.6,77.99,77.48,77.89,93700.0
2013-03-26 10:30:00,77.91,78.19,77.89,78.06,87800.0,77.91,78.19,77.89,78.06,87800.0
2013-03-26 11:00:00,78.11,78.38,77.95,78.29,86300.0,78.11,78.38,77.95,78.29,86300.0
2013-03-26 11:30:00,78.24,78.32,78.13,78.22,52700.0,78.24,78.32,78.13,78.22,52700.0
2013-03-26 12:00:00,78.21,78.27,78.0,78.01,48400.0,78.21,78.27,78.0,78.01,48400.0
2013-03-26 12:30:00,78.01,78.35,78.0,78.3,47100.0,78.01,78.35,78.0,78.3,47100.0
2013-03-26 13:00:00,78.28,78.37,78.24,78.31,62400.0,78.28,78.37,78.24,78.31,62400.0
2013-03-26 13:30:00,78.31,78.54,78.26,78.53,83600.0,78.31,78.54,78.26,78.53,83600.0
2013-03-26 14:00:00,78.54,79.02,78.52,78.89,112200.0,78.54,79.02,78.52,78.89,112200.0
2013-03-26 14:30:00,78.87,79.05,78.83,79.01,104800.0,78.87,79.05,78.83,79.01,104800.0
2013-03-26 15:00:00,79.0,79.54,78.97,79.44,195500.0,79.0,79.54,78.97,79.44,195500.0
2013-03-26 15:30:00,79.44,79.67,79.24,79.32,286000.0,79.44,79.67,79.24,79.32,286000.0
2013-03-27 09:30:00,78.99,79.95,78.63,79.59,175700.0,78.99,79.95,78.63,79.59,175700.0
2013-03-27 10:00:00,79.61,79.98,79.46,79.98,130400.0,79.61,79.98,79.46,79.98,130400.0
2013-03-27 10:30:00,79.95,80.35,79.62,80.17,116500.0,79.95,80.35,79.62,80.17,116500.0
2013-03-27 11:00:00,80.18,80.61,80.03,80.31,94500.0,80.18,80.61,80.03,80.31,94500.0
2013-03-27 11:30:00,80.35,80.38,80.01,80.11,76600.0,80.35,80.38,80.01,80.11,76600.0
2013-03-27 12:00:00,80.11,80.65,80.05,80.33,88300.0,80.11,80.65,80.05,80.33,88300.0
2013-03-27 12:30:00,80.35,80.58,80.23,80.36,65200.0,80.35,80.58,80.23,80.36,65200.0
2013-03-27 13:00:00,80.32,80.37,80.13,80.18,56300.0,80.32,80.37,80.13,80.18,56300.0
2013-03-27 13:30:00,80.18,80.23,79.98,80.08,100000.0,80.18,80.23,79.98,80.08,100000.0
2013-03-27 14:00:00,80.08,80.19,79.96,80.03,46900.0,80.08,80.19,79.96,80.03,46900.0
2013-03-27 14:30:00,80.04,80.15,79.93,80.04,49700.0,80.04,80.15,79.93,80.04,49700.0
2013-03-27 15:00:00,79.99,80.22,79.88,80.22,88600.0,79.99,80.22,79.88,80.22,88600.0
2013-03-27 15:30:00,80.22,80.6,80.05,80.52,209000.0,80.22,80.6,80.05,80.52,209000.0
2013-03-28 09:30:00,80.46,80.64,80.27,80.48,676000.0,80.46,80.64,80.27,80.48,676000.0
2013-03-28 10:00:00,80.47,80.73,80.23,80.29,135500.0,80.47,80.73,80.23,80.29,135500.0
2013-03-28 10:30:00,80.29,80.45,80.17,80.21,78400.0,80.29,80.45,80.17,80.21,78400.0
2013-03-28 11:00:00,80.2,80.54,80.2,80.45,85400.0,80.2,80.54,80.2,80.45,85400.0
2013-03-28 11:30:00,80.47,80.48,80.23,80.42,51900.0,80.47,80.48,80.23,80.42,51900.0
2013-03-28 12:00:00,80.43,81.05,80.4,81.01,94200.0,80.43,81.05,80.4,81.01,94200.0
2013-03-28 12:30:00,80.99,81.33,80.89,81.22,59500.0,80.99,81.33,80.89,81.22,59500.0
2013-03-28 13:00:00,81.21,81.59,81.11,81.45,94400.0,81.21,81.59,81.11,81.45,94400.0
2013-03-28 13:30:00,81.51,81.51,81.02,81.04,67600.0,81.51,81.51,81.02,81.04,67600.0
2013-03-28 14:00:00,81.02,81.21,80.85,81.11,57200.0,81.02,81.21,80.85,81.11,57200.0
2013-03-28 14:30:00,81.07,81.07,80.85,80.92,45400.0,81.07,81.07,80.85,80.92,45400.0
2013-03-28 15:00:00,80.9,80.97,80.59,80.9,59400.0,80.9,80.97,80.59,80.9,59400.0
2013-03-28 15:30:00,80.91,81.29,80.91,81.22,243100.0,80.91,81.29,80.91,81.22,243100.0
2013-04-01 09:30:00,81.1,81.74,81.01,81.09,93300.0,81.1,81.74,81.01,81.09,93300.0
2013-04-01 10:00:00,81.1,81.43,80.91,81.36,59400.0,81.1,81.43,80.91,81.36,59400.0
2013-04-01 10:30:00,81.31,81.62,81.16,81.36,86200.0,81.31,81.62,81.16,81.36,86200.0
2013-04-01 11:00:00,81.34,81.34,80.92,81.06,38900.0,81.34,81.34,80.92,81.06,38900.0
2013-04-01 11:30:00,81.06,81.24,80.89,80.95,45900.0,81.06,81.24,80.89,80.95,45900.0
2013-04-01 12:00:00,80.96,81.4,80.95,81.22,62300.0,80.96,81.4,80.95,81.22,62300.0
2013-04-01 12:30:00,81.14,81.3,81.0,81.03,36700.0,81.14,81.3,81.0,81.03,36700.0
2013-04-01 13:00:00,81.03,81.28,80.85,81.15,54500.0,81.03,81.28,80.85,81.15,54500.0
2013-04-01 13:30:00,81.13,81.36,81.11,81.19,150800.0,81.13,81.36,81.11,81.19,150800.0
2013-04-01 14:00:00,81.22,81.5,81.17,81.43,46200.0,81.22,81.5,81.17,81.43,46200.0
2013-04-01 14:30:00,81.44,81.65,81.42,81.53,101500.0,81.44,81.65,81.42,81.53,101500.0
2013-04-01 15:00:00,81.51,81.64,81.42,81.5,86300.0,81.51,81.64,81.42,81.5,86300.0
2013-04-01 15:30:00,81.5,81.85,81.47,81.68,186100.0,81.5,81.85,81.47,81.68,186100.0
2013-04-02 09:30:00,82.09,82.77,81.85,82.51,176400.0,82.09,82.77,81.85,82.51,176400.0
2013-04-02 10:00:00,82.51,83.34,82.51,83.06,270400.0,82.51,83.34,82.51,83.06,270400.0
2013-04-02 10:30:00,83.05,83.1,82.69,82.8,85800.0,83.05,83.1,82.69,82.8,85800.0
2013-04-02 11:00:00,82.8,82.92,82.65,82.71,71700.0,82.8,82.92,82.65,82.71,71700.0
2013-04-02 11:30:00,82.71,83.2,82.54,83.19,101000.0,82.71,83.2,82.54,83.19,101000.0
2013-04-02 12:00:00,83.18,83.4,83.0,83.02,100300.0,83.18,83.4,83.0,83.02,100300.0
2013-04-02 12:30:00,83.01,83.11,82.9,83.01,86200.0,83.01,83.11,82.9,83.01,86200.0
2013-04-02 13:00:00,83.05,83.05,82.77,82.84,41900.0,83.05,83.05,82.77,82.84,41900.0
2013-04-02 13:30:00,82.82,82.93,82.66,82.74,100900.0,82.82,82.93,82.66,82.74,100900.0
2013-04-02 14:00:00,82.75,83.11,82.74,83.02,86100.0,82.75,83.11,82.74,83.02,86100.0
2013-04-02 14:30:00,83.05,83.11,82.75,82.85,86700.0,83.05,83.11,82.75,82.85,86700.0
2013-04-02 15:00:00,82.88,82.89,82.46,82.59,139400.0,82.88,82.89,82.46,82.59,139400.0
2013-04-02 15:30:00,82.58,82.69,82.41,82.47,262200.0,82.58,82.69,82.41,82.47,262200.0
2013-04-03 09:30:00,82.45,82.66,81.98,82.27,93800.0,82.45,82.66,81.98,82.27,93800.0
2013-04-03 10:00:00,82.26,82.45,82.04,82.15,104600.0,82.26,82.45,82.04,82.15,104600.0
2013-04-03 10:30:00,82.14,82.43,82.02,82.32,52500.0,82.14,82.43,82.02,82.32,52500.0
2013-04-03 11:00:00,82.35,82.42,81.48,81.49,115600.0,82.35,82.42,81.48,81.49,115600.0
2013-04-03 11:30:00,81.48,82.0,81.41,81.54,266500.0,81.48,82.0,81.41,81.54,266500.0
2013-04-03 12:00:00,81.54,81.91,81.54,81.86,163400.0,81.54,81.91,81.54,81.86,163400.0
2013-04-03 12:30:00,81.86,81.96,81.67,81.7,61000.0,81.86,81.96,81.67,81.7,61000.0
2013-04-03 13:00:00,81.73,81.92,81.64,81.83,144500.0,81.73,81.92,81.64,81.83,144500.0
2013-04-03 13:30:00,81.82,81.89,81.65,81.65,163700.0,81.82,81.89,81.65,81.65,163700.0
2013-04-03 14:00:00,81.65,81.97,81.51,81.91,72700.0,81.65,81.97,81.51,81.91,72700.0
2013-04-03 14:30:00,81.89,81.93,81.82,81.88,49800.0,81.89,81.93,81.82,81.88,49800.0
2013-04-03 15:00:00,81.88,81.97,81.81,81.95,70400.0,81.88,81.97,81.81,81.95,70400.0
2013-04-03 15:30:00,81.95,82.1,81.87,82.0,187200.0,81.95,82.1,81.87,82.0,187200.0
2013-04-04 09:30:00,84.3,84.68,82.43,82.96,342400.0,84.3,84.68,82.43,82.96,342400.0
2013-04-04 10:00:00,83.0,83.43,82.83,82.85,172300.0,83.0,83.43,82.83,82.85,172300.0
2013-04-04 10:30:00,82.88,83.09,82.58,82.63,113200.0,82.88,83.09,82.58,82.63,113200.0
2013-04-04 11:00:00,82.68,83.6,82.68,83.55,228300.0,82.68,83.6,82.68,83.55,228300.0
2013-04-04 11:30:00,83.53,84.18,83.32,83.73,119700.0,83.53,84.18,83.32,83.73,119700.0
2013-04-04 12:00:00,83.7,83.93,83.65,83.87,85300.0,83.7,83.93,83.65,83.87,85300.0
2013-04-04 12:30:00,83.9,83.98,83.67,83.89,90000.0,83.9,83.98,83.67,83.89,90000.0
2013-04-04 13:00:00,83.91,84.08,83.79,83.99,185900.0,83.91,84.08,83.79,83.99,185900.0
2013-04-04 13:30:00,83.93,84.09,83.68,83.79,117200.0,83.93,84.09,83.68,83.79,117200.0
2013-04-04 14:00:00,83.73,84.13,83.71,83.98,93100.0,83.73,84.13,83.71,83.98,93100.0
2013-04-04 14:30:00,83.99,84.17,83.96,84.15,89700.0,83.99,84.17,83.96,84.15,89700.0
2013-04-04 15:00:00,84.17,84.64,84.11,84.63,169600.0,84.17,84.64,84.11,84.63,169600.0
2013-04-04 15:30:00,84.59,84.86,84.48,84.73,262300.0,84.59,84.86,84.48,84.73,262300.0
2013-04-05 09:30:00,83.54,83.96,82.69,83.83,239900.0,83.54,83.96,82.69,83.83,239900.0
2013-04-05 10:00:00,83.85,84.04,83.43,83.9,150800.0,83.85,84.04,83.43,83.9,150800.0
2013-04-05 10:30:00,83.93,84.4,83.78,83.98,159200.0,83.93,84.4,83.78,83.98,159200.0
2013-04-05 11:00:00,83.95,84.09,83.81,83.83,85000.0,83.95,84.09,83.81,83.83,85000.0
2013-04-05 11:30:00,83.82,84.06,83.79,83.99,50800.0,83.82,84.06,83.79,83.99,50800.0
2013-04-05 12:00:00,83.99,84.16,83.77,83.91,118900.0,83.99,84.16,83.77,83.91,118900.0
2013-04-05 12:30:00,83.91,84.0,83.84,83.88,46400.0,83.91,84.0,83.84,83.88,46400.0
2013-04-05 13:00:00,83.85,84.03,83.85,84.0,42900.0,83.85,84.03,83.85,84.0,42900.0
2013-04-05 13:30:00,84.0,84.14,83.85,83.91,57200.0,84.0,84.14,83.85,83.91,57200.0
2013-04-05 14:00:00,83.91,84.08,83.9,84.03,79900.0,83.91,84.08,83.9,84.03,79900.0
2013-04-05 14:30:00,84.01,84.11,83.92,84.08,70600.0,84.01,84.11,83.92,84.08,70600.0
2013-04-05 15:00:00,84.06,84.15,83.95,84.15,146200.0,84.06,84.15,83.95,84.15,146200.0
2013-04-05 15:30:00,84.15,84.21,84.0,84.05,202600.0,84.15,84.21,84.0,84.05,202600.0
2013-04-08 09:30:00,84.05,84.47,84.0,84.04,234700.0,84.05,84.47,84.0,84.04,234700.0
2013-04-08 10:00:00,84.01,84.55,84.0,84.34,236700.0,84.01,84.55,84.0,84.34,236700.0
2013-04-08 10:30:00,84.3,84.6,84.2,84.34,89500.0,84.3,84.6,84.2,84.34,89500.0
2013-04-08 11:00:00,84.32,84.32,84.0,84.15,82800.0,84.32,84.32,84.0,84.15,82800.0
2013-04-08 11:30:00,84.18,84.29,84.06,84.16,28600.0,84.18,84.29,84.06,84.16,28600.0
2013-04-08 12:00:00,84.19,84.22,84.0,84.11,41200.0,84.19,84.22,84.0,84.11,41200.0
2013-04-08 12:30:00,84.13,84.25,84.05,84.07,33900.0,84.13,84.25,84.05,84.07,33900.0
2013-04-08 13:00:00,84.05,84.15,84.0,84.0,67700.0,84.05,84.15,84.0,84.0,67700.0
2013-04-08 13:30:00,84.03,84.12,83.84,83.92,207600.0,84.03,84.12,83.84,83.92,207600.0
2013-04-08 14:00:00,83.92,83.96,83.75,83.82,95100.0,83.92,83.96,83.75,83.82,95100.0
2013-04-08 14:30:00,83.84,84.1,83.8,84.0,103600.0,83.84,84.1,83.8,84.0,103600.0
2013-04-08 15:00:00,84.0,84.06,83.88,83.91,222900.0,84.0,84.06,83.88,83.91,222900.0
2013-04-08 15:30:00,83.91,84.31,83.9,84.01,175300.0,83.91,84.31,83.9,84.01,175300.0
2013-04-09 09:30:00,84.39,84.77,84.29,84.29,142500.0,84.39,84.77,84.29,84.29,142500.0
2013-04-09 10:00:00,84.34,84.5,84.22,84.28,108400.0,84.34,84.5,84.22,84.28,108400.0
2013-04-09 10:30:00,84.29,84.32,84.09,84.23,88000.0,84.29,84.32,84.09,84.23,88000.0
2013-04-09 11:00:00,84.22,84.35,84.17,84.26,63600.0,84.22,84.35,84.17,84.26,63600.0
2013-04-09 11:30:00,84.23,84.52,84.2,84.45,89900.0,84.23,84.52,84.2,84.45,89900.0
2013-04-09 12:00:00,84.45,84.53,84.37,84.45,19700.0,84.45,84.53,84.37,84.45,19700.0
2013-04-09 12:30:00,84.49,84.67,84.42,84.45,93800.0,84.49,84.67,84.42,84.45,93800.0
2013-04-09 13:00:00,84.46,84.85,84.42,84.79,92600.0,84.46,84.85,84.42,84.79,92600.0
2013-04-09 13:30:00,84.84,84.9,84.65,84.73,85300.0,84.84,84.9,84.65,84.73,85300.0
2013-04-09 14:00:00,84.74,84.95,84.68,84.74,87300.0,84.74,84.95,84.68,84.74,87300.0
2013-04-09 14:30:00,84.74,84.85,84.73,84.81,117500.0,84.74,84.85,84.73,84.81,117500.0
2013-04-09 15:00:00,84.81,84.89,84.53,84.53,185400.0,84.81,84.89,84.53,84.53,185400.0
2013-04-09 15:30:00,84.54,84.64,84.4,84.56,223600.0,84.54,84.64,84.4,84.56,223600.0
2013-04-10 09:30:00,84.53,84.97,84.25,84.75,284700.0,84.53,84.97,84.25,84.75,284700.0
2013-04-10 10:00:00,84.69,85.21,84.69,85.05,200000.0,84.69,85.21,84.69,85.05,200000.0
2013-04-10 10:30:00,85.06,85.57,84.91,85.57,129900.0,85.06,85.57,84.91,85.57,129900.0
2013-04-10 11:00:00,85.55,85.8,85.5,85.65,62600.0,85.55,85.8,85.5,85.65,62600.0
2013-04-10 11:30:00,85.63,86.63,85.58,86.42,98800.0,85.63,86.63,85.58,86.42,98800.0
2013-04-10 12:00:00,86.38,86.44,85.65,86.05,85100.0,86.38,86.44,85.65,86.05,85100.0
2013-04-10 12:30:00,86.06,86.09,85.65,85.75,59000.0,86.06,86.09,85.65,85.75,59000.0
2013-04-10 13:00:00,85.7,86.06,85.69,85.93,38200.0,85.7,86.06,85.69,85.93,38200.0
2013-04-10 13:30:00,85.97,86.23,85.91,86.17,42900.0,85.97,86.23,85.91,86.17,42900.0
2013-04-10 14:00:00,86.15,86.24,85.74,85.8,128300.0,86.15,86.24,85.74,85.8,128300.0
2013-04-10 14:30:00,85.78,85.85,85.58,85.74,82400.0,85.78,85.85,85.58,85.74,82400.0
2013-04-10 15:00:00,85.71,85.82,85.46,85.72,87300.0,85.71,85.82,85.46,85.72,87300.0
2013-04-10 15:30:00,85.73,85.92,85.47,85.65,215200.0,85.73,85.92,85.47,85.65,215200.0
2013-04-11 09:30:00,85.7,87.76,85.52,87.74,211800.0,85.7,87.76,85.52,87.74,211800.0
2013-04-11 10:00:00,87.72,88.48,87.4,88.14,442900.0,87.72,88.48,87.4,88.14,442900.0
2013-04-11 10:30:00,88.1,88.65,87.84,88.26,271000.0,88.1,88.65,87.84,88.26,271000.0
2013-04-11 11:00:00,88.26,88.42,88.06,88.33,146700.0,88.26,88.42,88.06,88.33,146700.0
2013-04-11 11:30:00,88.33,88.33,87.78,87.79,129300.0,88.33,88.33,87.78,87.79,129300.0
2013-04-11 12:00:00,87.83,87.88,87.48,87.48,73600.0,87.83,87.88,87.48,87.48,73600.0
2013-04-11 12:30:00,87.44,87.91,87.39,87.82,59000.0,87.44,87.91,87.39,87.82,59000.0
2013-04-11 13:00:00,87.84,87.9,87.69,87.75,123800.0,87.84,87.9,87.69,87.75,123800.0
2013-04-11 13:30:00,87.78,88.11,87.78,88.08,76700.0,87.78,88.11,87.78,88.08,76700.0
2013-04-11 14:00:00,88.09,88.2,87.96,88.05,130400.0,88.09,88.2,87.96,88.05,130400.0
2013-04-11 14:30:00,88.06,88.49,87.97,88.44,91000.0,88.06,88.49,87.97,88.44,91000.0
2013-04-11 15:00:00,88.46,88.46,88.15,88.25,118400.0,88.46,88.46,88.15,88.25,118400.0
2013-04-11 15:30:00,88.25,88.41,87.98,88.13,262600.0,88.25,88.41,87.98,88.13,262600.0
2013-04-12 09:30:00,87.75,88.6,87.42,88.07,182900.0,87.75,88.6,87.42,88.07,182900.0
2013-04-12 10:00:00,88.11,88.3,87.9,88.23,148700.0,88.11,88.3,87.9,88.23,148700.0
2013-04-12 10:30:00,88.2,88.22,87.2,87.33,88100.0,88.2,88.22,87.2,87.33,88100.0
2013-04-12 11:00:00,87.33,87.44,86.87,87.07,180800.0,87.33,87.44,86.87,87.07,180800.0
2013-04-12 11:30:00,87.05,87.57,86.63,87.29,177000.0,87.05,87.57,86.63,87.29,177000.0
2013-04-12 12:00:00,87.28,87.55,87.14,87.51,78000.0,87.28,87.55,87.14,87.51,78000.0
2013-04-12 12:30:00,87.5,87.57,87.28,87.28,64900.0,87.5,87.57,87.28,87.28,64900.0
2013-04-12 13:00:00,87.28,87.63,87.0,87.52,64000.0,87.28,87.63,87.0,87.52,64000.0
2013-04-12 13:30:00,87.51,87.63,86.96,87.07,102900.0,87.51,87.63,86.96,87.07,102900.0
2013-04-12 14:00:00,87.07,87.25,86.97,87.24,129900.0,87.07,87.25,86.97,87.24,129900.0
2013-04-12 14:30:00,87.25,87.38,87.18,87.34,61500.0,87.25,87.38,87.18,87.34,61500.0
2013-04-12 15:00:00,87.35,88.03,87.34,88.01,164900.0,87.35,88.03,87.34,88.01,164900.0
2013-04-12 15:30:00,87.99,88.02,87.54,87.69,162000.0,87.99,88.02,87.54,87.69,162000.0
2013-04-15 09:30:00,87.5,87.66,86.82,87.46,95100.0,87.5,87.66,86.82,87.46,95100.0
2013-04-15 10:00:00,87.46,87.49,86.51,87.05,69300.0,87.46,87.49,86.51,87.05,69300.0
2013-04-15 10:30:00,87.05,87.16,86.59,87.09,144800.0,87.05,87.16,86.59,87.09,144800.0
2013-04-15 11:00:00,87.03,87.07,86.87,87.02,44200.0,87.03,87.07,86.87,87.02,44200.0
2013-04-15 11:30:00,87.06,87.13,86.67,86.86,114000.0,87.06,87.13,86.67,86.86,114000.0
2013-04-15 12:00:00,86.86,86.89,86.06,86.29,118800.0,86.86,86.89,86.06,86.29,118800.0
2013-04-15 12:30:00,86.29,86.29,85.42,85.74,147900.0,86.29,86.29,85.42,85.74,147900.0
2013-04-15 13:00:00,85.75,85.79,85.48,85.62,121400.0,85.75,85.79,85.48,85.62,121400.0
2013-04-15 13:30:00,85.65,86.31,85.63,86.07,38300.0,85.65,86.31,85.63,86.07,38300.0
2013-04-15 14:00:00,86.06,86.08,85.42,85.57,125100.0,86.06,86.08,85.42,85.57,125100.0
2013-04-15 14:30:00,85.56,86.19,85.52,86.04,84900.0,85.56,86.19,85.52,86.04,84900.0
2013-04-15 15:00:00,86.04,86.15,85.77,86.03,154200.0,86.04,86.15,85.77,86.03,154200.0
2013-04-15 15:30:00,86.02,86.04,85.37,85.75,192500.0,86.02,86.04,85.37,85.75,192500.0
2013-04-16 09:30:00,86.68,86.99,85.95,85.99,86900.0,86.68,86.99,85.95,85.99,86900.0
2013-04-16 10:00:00,86.07,86.67,86.0,86.37,158500.0,86.07,86.67,86.0,86.37,158500.0
2013-04-16 10:30:00,86.35,86.4,85.68,86.15,115400.0,86.35,86.4,85.68,86.15,115400.0
2013-04-16 11:00:00,86.18,86.38,85.98,86.17,102000.0,86.18,86.38,85.98,86.17,102000.0
2013-04-16 11:30:00,86.16,86.33,85.9,86.33,72300.0,86.16,86.33,85.9,86.33,72300.0
2013-04-16 12:00:00,86.33,86.55,86.21,86.52,40800.0,86.33,86.55,86.21,86.52,40800.0
2013-04-16 12:30:00,86.53,86.77,86.37,86.73,51100.0,86.53,86.77,86.37,86.73,51100.0
2013-04-16 13:00:00,86.76,86.86,86.65,86.65,57700.0,86.76,86.86,86.65,86.65,57700.0
2013-04-16 13:30:00,86.67,86.67,86.23,86.28,37500.0,86.67,86.67,86.23,86.28,37500.0
2013-04-16 14:00:00,86.27,86.3,85.78,85.81,95500.0,86.27,86.3,85.78,85.81,95500.0
2013-04-16 14:30:00,85.82,86.07,85.71,85.99,107200.0,85.82,86.07,85.71,85.99,107200.0
2013-04-16 15:00:00,86.01,86.4,85.96,86.31,118700.0,86.01,86.4,85.96,86.31,118700.0
2013-04-16 15:30:00,86.32,86.8,86.28,86.65,370600.0,86.32,86.8,86.28,86.65,370600.0
2013-04-17 09:30:00,86.03,86.2,85.2,85.36,168400.0,86.03,86.2,85.2,85.36,168400.0
2013-04-17 10:00:00,85.37,85.73,85.1,85.17,155400.0,85.37,85.73,85.1,85.17,155400.0
2013-04-17 10:30:00,85.17,85.24,84.8,84.82,138400.0,85.17,85.24,84.8,84.82,138400.0
2013-04-17 11:00:00,84.8,85.15,84.64,85.02,100600.0,84.8,85.15,84.64,85.02,100600.0
2013-04-17 11:30:00,85.09,85.18,84.87,85.1,71200.0,85.09,85.18,84.87,85.1,71200.0
2013-04-17 12:00:00,85.12,85.16,84.29,84.3,86600.0,85.12,85.16,84.29,84.3,86600.0
2013-04-17 12:30:00,84.32,84.39,84.1,84.26,75800.0,84.32,84.39,84.1,84.26,75800.0
2013-04-17 13:00:00,84.27,84.38,84.0,84.17,40200.0,84.27,84.38,84.0,84.17,40200.0
2013-04-17 13:30:00,84.17,84.78,84.16,84.37,61300.0,84.17,84.78,84.16,84.37,61300.0
2013-04-17 14:00:00,84.42,84.64,84.12,84.44,51000.0,84.42,84.64,84.12,84.44,51000.0
2013-04-17 14:30:00,84.42,84.43,83.85,83.94,71100.0,84.42,84.43,83.85,83.94,71100.0
2013-04-17 15:00:00,83.98,84.29,83.96,84.15,96800.0,83.98,84.29,83.96,84.15,96800.0
2013-04-17 15:30:00,84.2,84.61,84.04,84.48,204800.0,84.2,84.61,84.04,84.48,204800.0
2013-04-18 09:30:00,85.04,85.04,84.04,84.39,94000.0,85.04,85.04,84.04,84.39,94000.0
2013-04-18 10:00:00,84.4,84.4,83.79,84.06,80200.0,84.4,84.4,83.79,84.06,80200.0
2013-04-18 10:30:00,84.16,84.37,83.63,83.72,82100.0,84.16,84.37,83.63,83.72,82100.0
2013-04-18 11:00:00,83.77,83.92,83.68,83.72,40700.0,83.77,83.92,83.68,83.72,40700.0
2013-04-18 11:30:00,83.7,83.79,83.2,83.55,47500.0,83.7,83.79,83.2,83.55,47500.0
2013-04-18 12:00:00,83.58,83.81,83.54,83.81,49700.0,83.58,83.81,83.54,83.81,49700.0
2013-04-18 12:30:00,83.81,83.83,83.6,83.67,49000.0,83.81,83.83,83.6,83.67,49000.0
2013-04-18 13:00:00,83.69,83.72,83.42,83.51,66000.0,83.69,83.72,83.42,83.51,66000.0
2013-04-18 13:30:00,83.48,83.51,82.86,83.0,114300.0,83.48,83.51,82.86,83.0,114300.0
2013-04-18 14:00:00,83.03,83.15,82.8,83.1,124900.0,83.03,83.15,82.8,83.1,124900.0
2013-04-18 14:30:00,83.07,83.18,82.53,82.65,92800.0,83.07,83.18,82.53,82.65,92800.0
2013-04-18 15:00:00,82.65,82.79,82.24,82.5,126200.0,82.65,82.79,82.24,82.5,126200.0
2013-04-18 15:30:00,82.5,83.01,82.5,82.96,267600.0,82.5,83.01,82.5,82.96,267600.0
2013-04-19 09:30:00,83.19,83.38,82.48,83.12,160400.0,83.19,83.38,82.48,83.12,160400.0
2013-04-19 10:00:00,83.19,84.24,83.15,83.83,124000.0,83.19,84.24,83.15,83.83,124000.0
2013-04-19 10:30:00,83.85,84.04,83.64,83.76,93800.0,83.85,84.04,83.64,83.76,93800.0
2013-04-19 11:00:00,83.77,83.9,83.65,83.67,98000.0,83.77,83.9,83.65,83.67,98000.0
2013-04-19 11:30:00,83.67,83.91,83.67,83.88,74100.0,83.67,83.91,83.67,83.88,74100.0
2013-04-19 12:00:00,83.89,83.91,83.73,83.88,81000.0,83.89,83.91,83.73,83.88,81000.0
2013-04-19 12:30:00,83.88,83.93,83.37,83.38,97500.0,83.88,83.93,83.37,83.38,97500.0
2013-04-19 13:00:00,83.41,83.62,83.18,83.48,120600.0,83.41,83.62,83.18,83.48,120600.0
2013-04-19 13:30:00,83.48,83.58,83.33,83.46,52800.0,83.48,83.58,83.33,83.46,52800.0
2013-04-19 14:00:00,83.47,83.72,83.43,83.69,86300.0,83.47,83.72,83.43,83.69,86300.0
2013-04-19 14:30:00,83.7,83.86,83.67,83.7,71600.0,83.7,83.86,83.67,83.7,71600.0
2013-04-19 15:00:00,83.67,83.74,83.44,83.52,102600.0,83.67,83.74,83.44,83.52,102600.0
2013-04-19 15:30:00,83.54,83.71,83.46,83.7,171600.0,83.54,83.71,83.46,83.7,171600.0
2013-04-22 09:30:00,84.0,84.3,83.31,84.08,72000.0,84.0,84.3,83.31,84.08,72000.0
2013-04-22 10:00:00,84.14,84.3,83.7,84.25,101000.0,84.14,84.3,83.7,84.25,101000.0
2013-04-22 10:30:00,84.33,84.33,83.87,84.01,42000.0,84.33,84.33,83.87,84.01,42000.0
2013-04-22 11:00:00,84.01,84.85,83.96,84.69,77700.0,84.01,84.85,83.96,84.69,77700.0
2013-04-22 11:30:00,84.7,85.16,84.48,85.13,91500.0,84.7,85.16,84.48,85.13,91500.0
2013-04-22 12:00:00,85.12,85.16,84.8,84.84,30000.0,85.12,85.16,84.8,84.84,30000.0
2013-04-22 12:30:00,84.84,84.84,84.64,84.75,42000.0,84.84,84.84,84.64,84.75,42000.0
2013-04-22 13:00:00,84.71,84.89,84.69,84.86,47300.0,84.71,84.89,84.69,84.86,47300.0
2013-04-22 13:30:00,84.87,85.08,84.79,85.03,29000.0,84.87,85.08,84.79,85.03,29000.0
2013-04-22 14:00:00,85.05,85.59,85.05,85.55,41800.0,85.05,85.59,85.05,85.55,41800.0
2013-04-22 14:30:00,85.56,85.64,85.05,85.09,82300.0,85.56,85.64,85.05,85.09,82300.0
2013-04-22 15:00:00,85.11,85.17,84.92,85.05,54100.0,85.11,85.17,84.92,85.05,54100.0
2013-04-22 15:30:00,85.04,85.13,84.84,84.84,65600.0,85.04,85.13,84.84,84.84,65600.0
2013-04-23 09:30:00,85.42,86.74,85.2,86.04,124300.0,85.42,86.74,85.2,86.04,124300.0
2013-04-23 10:00:00,86.09,86.23,85.93,86.14,107900.0,86.09,86.23,85.93,86.14,107900.0
2013-04-23 10:30:00,86.07,86.6,85.86,86.53,66900.0,86.07,86.6,85.86,86.53,66900.0
2013-04-23 11:00:00,86.53,86.79,86.5,86.59,76900.0,86.53,86.79,86.5,86.59,76900.0
2013-04-23 11:30:00,86.61,86.77,86.42,86.55,50600.0,86.61,86.77,86.42,86.55,50600.0
2013-04-23 12:00:00,86.48,86.76,86.44,86.73,37900.0,86.48,86.76,86.44,86.73,37900.0
2013-04-23 12:30:00,86.72,86.72,86.36,86.65,85400.0,86.72,86.72,86.36,86.65,85400.0
2013-04-23 13:00:00,86.64,86.65,85.78,85.96,108900.0,86.64,86.65,85.78,85.96,108900.0
2013-04-23 13:30:00,85.99,86.5,85.98,86.46,79700.0,85.99,86.5,85.98,86.46,79700.0
2013-04-23 14:00:00,86.46,86.53,86.27,86.3,65000.0,86.46,86.53,86.27,86.3,65000.0
2013-04-23 14:30:00,86.3,86.43,86.19,86.32,68700.0,86.3,86.43,86.19,86.32,68700.0
2013-04-23 15:00:00,86.32,86.6,86.25,86.55,71500.0,86.32,86.6,86.25,86.55,71500.0
2013-04-23 15:30:00,86.56,86.56,86.3,86.46,107700.0,86.56,86.56,86.3,86.46,107700.0
2013-04-24 09:30:00,86.43,86.5,85.25,85.54,107300.0,86.43,86.5,85.25,85.54,107300.0
2013-04-24 10:00:00,85.59,85.64,84.62,84.86,150600.0,85.59,85.64,84.62,84.86,150600.0
2013-04-24 10:30:00,84.85,85.33,84.85,85.06,76100.0,84.85,85.33,84.85,85.06,76100.0
2013-04-24 11:00:00,85.07,85.33,84.93,85.19,62600.0,85.07,85.33,84.93,85.19,62600.0
2013-04-24 11:30:00,85.24,85.49,85.0,85.48,23200.0,85.24,85.49,85.0,85.48,23200.0
2013-04-24 12:00:00,85.5,85.69,85.42,85.65,44400.0,85.5,85.69,85.42,85.65,44400.0
2013-04-24 12:30:00,85.62,85.7,85.35,85.59,37600.0,85.62,85.7,85.35,85.59,37600.0
2013-04-24 13:00:00,85.59,86.36,85.59,86.29,92700.0,85.59,86.36,85.59,86.29,92700.0
2013-04-24 13:30:00,86.26,86.45,85.96,86.44,73400.0,86.26,86.45,85.96,86.44,73400.0
2013-04-24 14:00:00,86.41,86.75,86.27,86.4,38500.0,86.41,86.75,86.27,86.4,38500.0
2013-04-24 14:30:00,86.4,86.6,86.3,86.39,32000.0,86.4,86.6,86.3,86.39,32000.0
2013-04-24 15:00:00,86.41,86.49,86.24,86.33,48100.0,86.41,86.49,86.24,86.33,48100.0
2013-04-24 15:30:00,86.31,86.33,86.09,86.22,76800.0,86.31,86.33,86.09,86.22,76800.0
2013-04-25 09:30:00,86.72,87.0,86.28,86.72,46900.0,86.72,87.0,86.28,86.72,46900.0
2013-04-25 10:00:00,86.78,86.94,86.55,86.76,88000.0,86.78,86.94,86.55,86.76,88000.0
2013-04-25 10:30:00,86.76,86.8,86.08,86.16,79500.0,86.76,86.8,86.08,86.16,79500.0
2013-04-25 11:00:00,86.14,86.35,85.98,86.2,69500.0,86.14,86.35,85.98,86.2,69500.0
2013-04-25 11:30:00,86.2,86.24,85.99,86.13,51600.0,86.2,86.24,85.99,86.13,51600.0
2013-04-25 12:00:00,86.11,86.24,86.0,86.1,57300.0,86.11,86.24,86.0,86.1,57300.0
2013-04-25 12:30:00,86.12,86.12,85.7,85.7,50900.0,86.12,86.12,85.7,85.7,50900.0
2013-04-25 13:00:00,85.73,86.05,85.59,86.02,42400.0,85.73,86.05,85.59,86.02,42400.0
2013-04-25 13:30:00,86.02,86.22,86.0,86.17,22400.0,86.02,86.22,86.0,86.17,22400.0
2013-04-25 14:00:00,86.19,86.25,86.07,86.15,49000.0,86.19,86.25,86.07,86.15,49000.0
2013-04-25 14:30:00,86.15,86.29,86.1,86.21,38900.0,86.15,86.29,86.1,86.21,38900.0
2013-04-25 15:00:00,86.21,86.37,86.09,86.2,57300.0,86.21,86.37,86.09,86.2,57300.0
2013-04-25 15:30:00,86.2,86.32,85.48,85.57,243600.0,86.2,86.32,85.48,85.57,243600.0
2013-04-26 09:30:00,85.69,85.93,85.22,85.79,44200.0,85.69,85.93,85.22,85.79,44200.0
2013-04-26 10:00:00,85.89,86.11,85.54,85.79,71900.0,85.89,86.11,85.54,85.79,71900.0
2013-04-26 10:30:00,85.75,86.22,85.67,86.15,57800.0,85.75,86.22,85.67,86.15,57800.0
2013-04-26 11:00:00,86.15,86.62,86.1,86.48,45000.0,86.15,86.62,86.1,86.48,45000.0
2013-04-26 11:30:00,86.45,86.47,86.02,86.1,20200.0,86.45,86.47,86.02,86.1,20200.0
2013-04-26 12:00:00,86.08,86.12,85.78,85.84,20900.0,86.08,86.12,85.78,85.84,20900.0
2013-04-26 12:30:00,85.86,86.05,85.77,85.94,48000.0,85.86,86.05,85.77,85.94,48000.0
2013-04-26 13:00:00,85.89,85.91,85.67,85.67,38100.0,85.89,85.91,85.67,85.67,38100.0
2013-04-26 13:30:00,85.64,85.89,85.46,85.84,104100.0,85.64,85.89,85.46,85.84,104100.0
2013-04-26 14:00:00,85.82,85.99,85.8,85.97,75000.0,85.82,85.99,85.8,85.97,75000.0
2013-04-26 14:30:00,85.96,86.06,85.83,85.84,23400.0,85.96,86.06,85.83,85.84,23400.0
2013-04-26 15:00:00,85.92,86.14,85.79,86.09,28600.0,85.92,86.14,85.79,86.09,28600.0
2013-04-26 15:30:00,86.09,86.14,85.93,86.01,85500.0,86.09,86.14,85.93,86.01,85500.0
2013-04-29 09:30:00,85.87,86.98,85.84,86.8,111000.0,85.87,86.98,85.84,86.8,111000.0
2013-04-29 10:00:00,86.76,87.43,86.59,87.34,140300.0,86.76,87.43,86.59,87.34,140300.0
2013-04-29 10:30:00,87.33,87.83,87.23,87.6,71700.0,87.33,87.83,87.23,87.6,71700.0
2013-04-29 11:00:00,87.6,87.71,87.29,87.4,36600.0,87.6,87.71,87.29,87.4,36600.0
2013-04-29 11:30:00,87.4,87.67,87.23,87.43,58200.0,87.4,87.67,87.23,87.43,58200.0
2013-04-29 12:00:00,87.4,87.5,87.26,87.29,25600.0,87.4,87.5,87.26,87.29,25600.0
2013-04-29 12:30:00,87.32,87.38,87.11,87.34,38000.0,87.32,87.38,87.11,87.34,38000.0
2013-04-29 13:00:00,87.35,87.4,87.24,87.25,77600.0,87.35,87.4,87.24,87.25,77600.0
2013-04-29 13:30:00,87.25,87.25,87.05,87.13,26900.0,87.25,87.25,87.05,87.13,26900.0
2013-04-29 14:00:00,87.14,87.25,86.98,87.02,26100.0,87.14,87.25,86.98,87.02,26100.0
2013-04-29 14:30:00,87.02,87.17,86.97,87.12,77000.0,87.02,87.17,86.97,87.12,77000.0
2013-04-29 15:00:00,87.13,87.15,86.85,86.87,57200.0,87.13,87.15,86.85,86.87,57200.0
2013-04-29 15:30:00,86.85,87.0,86.57,86.72,128600.0,86.85,87.0,86.57,86.72,128600.0
2013-04-30 09:30:00,86.98,87.47,86.47,87.0,114300.0,86.98,87.47,86.47,87.0,114300.0
2013-04-30 10:00:00,87.0,87.31,86.81,86.93,63600.0,87.0,87.31,86.81,86.93,63600.0
2013-04-30 10:30:00,86.94,87.38,86.9,87.32,32100.0,86.94,87.38,86.9,87.32,32100.0
2013-04-30 11:00:00,87.3,87.62,87.28,87.61,26600.0,87.3,87.62,87.28,87.61,26600.0
2013-04-30 11:30:00,87.59,87.77,87.5,87.5,24200.0,87.59,87.77,87.5,87.5,24200.0
2013-04-30 12:00:00,87.48,87.87,87.3,87.85,51000.0,87.48,87.87,87.3,87.85,51000.0
2013-04-30 12:30:00,87.85,87.86,87.71,87.8,18100.0,87.85,87.86,87.71,87.8,18100.0
2013-04-30 13:00:00,87.79,87.8,87.49,87.54,42600.0,87.79,87.8,87.49,87.54,42600.0
2013-04-30 13:30:00,87.53,87.64,87.44,87.61,25300.0,87.53,87.64,87.44,87.61,25300.0
2013-04-30 14:00:00,87.62,87.66,87.29,87.45,44400.0,87.62,87.66,87.29,87.45,44400.0
2013-04-30 14:30:00,87.49,87.65,87.43,87.45,52000.0,87.49,87.65,87.43,87.45,52000.0
2013-04-30 15:00:00,87.44,87.45,87.26,87.38,64700.0,87.44,87.45,87.26,87.38,64700.0
2013-04-30 15:30:00,87.38,87.78,87.31,87.67,161700.0,87.38,87.78,87.31,87.67,161700.0
2013-05-01 09:30:00,87.09,87.56,86.62,86.98,137700.0,87.09,87.56,86.62,86.98,137700.0
2013-05-01 10:00:00,87.0,87.04,86.51,86.81,109800.0,87.0,87.04,86.51,86.81,109800.0
2013-05-01 10:30:00,86.81,87.14,86.73,86.92,85700.0,86.81,87.14,86.73,86.92,85700.0
2013-05-01 11:00:00,86.98,87.18,86.88,87.18,68200.0,86.98,87.18,86.88,87.18,68200.0
2013-05-01 11:30:00,87.14,87.17,86.84,86.92,52500.0,87.14,87.17,86.84,86.92,52500.0
2013-05-01 12:00:00,86.91,86.98,86.55,86.67,54500.0,86.91,86.98,86.55,86.67,54500.0
2013-05-01 12:30:00,86.72,86.72,86.42,86.45,51200.0,86.72,86.72,86.42,86.45,51200.0
2013-05-01 13:00:00,86.47,86.6,86.37,86.51,63700.0,86.47,86.6,86.37,86.51,63700.0
2013-05-01 13:30:00,86.51,86.56,86.25,86.36,100000.0,86.51,86.56,86.25,86.36,100000.0
2013-05-01 14:00:00,86.38,86.5,86.3,86.38,54900.0,86.38,86.5,86.3,86.38,54900.0
2013-05-01 14:30:00,86.39,86.6,86.33,86.6,35800.0,86.39,86.6,86.33,86.6,35800.0
2013-05-01 15:00:00,86.58,86.59,86.22,86.31,72100.0,86.58,86.59,86.22,86.31,72100.0
2013-05-01 15:30:00,86.32,86.56,86.23,86.55,162100.0,86.32,86.56,86.23,86.55,162100.0
2013-05-02 09:30:00,86.36,88.99,86.36,88.24,319900.0,86.36,88.99,86.36,88.24,319900.0
2013-05-02 10:00:00,88.23,88.43,87.99,88.21,101500.0,88.23,88.43,87.99,88.21,101500.0
2013-05-02 10:30:00,88.22,88.77,88.08,88.57,112000.0,88.22,88.77,88.08,88.57,112000.0
2013-05-02 11:00:00,88.56,88.66,88.46,88.61,66700.0,88.56,88.66,88.46,88.61,66700.0
2013-05-02 11:30:00,88.61,88.95,88.61,88.87,86100.0,88.61,88.95,88.61,88.87,86100.0
2013-05-02 12:00:00,88.86,89.12,88.8,88.96,72300.0,88.86,89.12,88.8,88.96,72300.0
2013-05-02 12:30:00,88.95,89.25,88.95,88.99,95100.0,88.95,89.25,88.95,88.99,95100.0
2013-05-02 13:00:00,89.0,89.12,88.82,88.89,74400.0,89.0,89.12,88.82,88.89,74400.0
2013-05-02 13:30:00,88.85,89.24,88.85,89.0,41500.0,88.85,89.24,88.85,89.0,41500.0
2013-05-02 14:00:00,89.02,89.09,88.84,89.06,65000.0,89.02,89.09,88.84,89.06,65000.0
2013-05-02 14:30:00,89.06,89.33,88.98,89.33,52700.0,89.06,89.33,88.98,89.33,52700.0
2013-05-02 15:00:00,89.35,89.35,89.17,89.3,60200.0,89.35,89.35,89.17,89.3,60200.0
2013-05-02 15:30:00,89.29,89.75,89.28,89.37,175400.0,89.29,89.75,89.28,89.37,175400.0
2013-05-03 09:30:00,89.98,90.63,89.81,90.35,146600.0,89.98,90.63,89.81,90.35,146600.0
2013-05-03 10:00:00,90.34,90.52,90.0,90.34,107100.0,90.34,90.52,90.0,90.34,107100.0
2013-05-03 10:30:00,90.34,90.62,90.22,90.32,159400.0,90.34,90.62,90.22,90.32,159400.0
2013-05-03 11:00:00,90.3,90.32,90.08,90.21,70100.0,90.3,90.32,90.08,90.21,70100.0
2013-05-03 11:30:00,90.31,90.4,90.11,90.34,35600.0,90.31,90.4,90.11,90.34,35600.0
2013-05-03 12:00:00,90.39,90.6,90.39,90.46,34100.0,90.39,90.6,90.39,90.46,34100.0
2013-05-03 12:30:00,90.43,90.52,90.08,90.12,57700.0,90.43,90.52,90.08,90.12,57700.0
2013-05-03 13:00:00,90.15,90.15,90.0,90.13,36800.0,90.15,90.15,90.0,90.13,36800.0
2013-05-03 13:30:00,90.15,90.33,90.13,90.13,31000.0,90.15,90.33,90.13,90.13,31000.0
2013-05-03 14:00:00,90.16,90.35,90.15,90.3,28500.0,90.16,90.35,90.15,90.3,28500.0
2013-05-03 14:30:00,90.27,90.32,90.02,90.05,26800.0,90.27,90.32,90.02,90.05,26800.0
2013-05-03 15:00:00,90.05,90.17,89.96,90.1,97300.0,90.05,90.17,89.96,90.1,97300.0
2013-05-03 15:30:00,90.11,90.25,90.05,90.19,87500.0,90.11,90.25,90.05,90.19,87500.0
2013-05-06 09:30:00,89.97,90.85,89.96,90.85,30700.0,89.97,90.85,89.96,90.85,30700.0
2013-05-06 10:00:00,90.86,91.09,90.5,90.56,58200.0,90.86,91.09,90.5,90.56,58200.0
2013-05-06 10:30:00,90.63,90.64,90.33,90.46,52800.0,90.63,90.64,90.33,90.46,52800.0
2013-05-06 11:00:00,90.46,90.81,90.44,90.78,13700.0,90.46,90.81,90.44,90.78,13700.0
2013-05-06 11:30:00,90.74,90.76,90.49,90.56,7600.0,90.74,90.76,90.49,90.56,7600.0
2013-05-06 12:00:00,90.52,90.63,90.38,90.59,21900.0,90.52,90.63,90.38,90.59,21900.0
2013-05-06 12:30:00,90.59,90.82,90.51,90.82,35500.0,90.59,90.82,90.51,90.82,35500.0
2013-05-06 13:00:00,90.86,91.17,90.84,91.17,34300.0,90.86,91.17,90.84,91.17,34300.0
2013-05-06 13:30:00,91.17,91.3,91.14,91.29,43400.0,91.17,91.3,91.14,91.29,43400.0
2013-05-06 14:00:00,91.29,91.29,91.06,91.06,57300.0,91.29,91.29,91.06,91.06,57300.0
2013-05-06 14:30:00,91.08,91.43,91.05,91.41,47000.0,91.08,91.43,91.05,91.41,47000.0
2013-05-06 15:00:00,91.44,91.47,91.17,91.32,59700.0,91.44,91.47,91.17,91.32,59700.0
2013-05-06 15:30:00,91.31,91.31,91.05,91.12,137300.0,91.31,91.31,91.05,91.12,137300.0
2013-05-07 09:30:00,90.9,91.06,90.61,91.0,141300.0,90.9,91.06,90.61,91.0,141300.0
2013-05-07 10:00:00,91.0,91.0,89.95,90.51,39400.0,91.0,91.0,89.95,90.51,39400.0
2013-05-07 10:30:00,90.46,90.68,90.34,90.36,32400.0,90.46,90.68,90.34,90.36,32400.0
2013-05-07 11:00:00,90.37,90.61,90.22,90.61,28000.0,90.37,90.61,90.22,90.61,28000.0
2013-05-07 11:30:00,90.64,90.81,90.59,90.71,22700.0,90.64,90.81,90.59,90.71,22700.0
2013-05-07 12:00:00,90.69,90.73,90.42,90.43,15900.0,90.69,90.73,90.42,90.43,15900.0
2013-05-07 12:30:00,90.37,90.54,90.35,90.51,18300.0,90.37,90.54,90.35,90.51,18300.0
2013-05-07 13:00:00,90.48,90.51,90.3,90.37,18400.0,90.48,90.51,90.3,90.37,18400.0
2013-05-07 13:30:00,90.37,90.69,90.35,90.69,20500.0,90.37,90.69,90.35,90.69,20500.0
2013-05-07 14:00:00,90.7,90.89,90.67,90.81,36300.0,90.7,90.89,90.67,90.81,36300.0
2013-05-07 14:30:00,90.81,90.81,90.5,90.52,37000.0,90.81,90.81,90.5,90.52,37000.0
2013-05-07 15:00:00,90.53,90.53,90.26,90.36,69300.0,90.53,90.53,90.26,90.36,69300.0
2013-05-07 15:30:00,90.35,90.55,90.25,90.36,143900.0,90.35,90.55,90.25,90.36,143900.0
2013-05-08 09:30:00,90.4,90.5,90.27,90.48,32500.0,90.4,90.5,90.27,90.48,32500.0
2013-05-08 10:00:00,90.51,91.08,90.51,90.81,24300.0,90.51,91.08,90.51,90.81,24300.0
2013-05-08 10:30:00,90.7,90.99,90.66,90.82,29600.0,90.7,90.99,90.66,90.82,29600.0
2013-05-08 11:00:00,90.78,90.97,90.74,90.9,16100.0,90.78,90.97,90.74,90.9,16100.0
2013-05-08 11:30:00,90.9,91.04,90.83,90.84,32500.0,90.9,91.04,90.83,90.84,32500.0
2013-05-08 12:00:00,90.83,90.84,90.27,90.28,31800.0,90.83,90.84,90.27,90.28,31800.0
2013-05-08 12:30:00,90.28,90.6,90.12,90.6,30800.0,90.28,90.6,90.12,90.6,30800.0
2013-05-08 13:00:00,90.59,90.91,90.58,90.84,39400.0,90.59,90.91,90.58,90.84,39400.0
2013-05-08 13:30:00,90.87,91.05,90.86,91.05,15800.0,90.87,91.05,90.86,91.05,15800.0
2013-05-08 14:00:00,91.07,91.37,91.01,91.3,24000.0,91.07,91.37,91.01,91.3,24000.0
2013-05-08 14:30:00,91.31,91.33,90.91,91.1,38900.0,91.31,91.33,90.91,91.1,38900.0
2013-05-08 15:00:00,91.14,91.43,91.04,91.36,33600.0,91.14,91.43,91.04,91.36,33600.0
2013-05-08 15:30:00,91.38,91.56,91.33,91.48,62300.0,91.38,91.56,91.33,91.48,62300.0
2013-05-09 09:30:00,90.98,91.58,90.69,90.97,59100.0,90.98,91.58,90.69,90.97,59100.0
2013-05-09 10:00:00,90.98,91.03,90.42,90.45,37200.0,90.98,91.03,90.42,90.45,37200.0
2013-05-09 10:30:00,90.37,90.56,90.35,90.41,31200.0,90.37,90.56,90.35,90.41,31200.0
2013-05-09 11:00:00,90.39,90.73,90.38,90.53,37900.0,90.39,90.73,90.38,90.53,37900.0
2013-05-09 11:30:00,90.58,90.58,90.44,90.49,21800.0,90.58,90.58,90.44,90.49,21800.0
2013-05-09 12:00:00,90.47,90.53,90.36,90.4,19900.0,90.47,90.53,90.36,90.4,19900.0
2013-05-09 12:30:00,90.43,90.49,90.17,90.39,43300.0,90.43,90.49,90.17,90.39,43300.0
2013-05-09 13:00:00,90.38,90.52,90.21,90.3,57700.0,90.38,90.52,90.21,90.3,57700.0
2013-05-09 13:30:00,90.29,90.38,90.24,90.28,55900.0,90.29,90.38,90.24,90.28,55900.0
2013-05-09 14:00:00,90.28,90.32,89.96,90.03,51300.0,90.28,90.32,89.96,90.03,51300.0
2013-05-09 14:30:00,90.05,90.12,89.82,89.86,81800.0,90.05,90.12,89.82,89.86,81800.0
2013-05-09 15:00:00,89.89,89.92,89.66,89.8,76900.0,89.89,89.92,89.66,89.8,76900.0
2013-05-09 15:30:00,89.8,89.85,89.39,89.4,191700.0,89.8,89.85,89.39,89.4,191700.0
2013-05-10 09:30:00,89.73,90.1,89.4,89.76,77200.0,89.73,90.1,89.4,89.76,77200.0
2013-05-10 10:00:00,89.77,90.04,89.63,89.99,93800.0,89.77,90.04,89.63,89.99,93800.0
2013-05-10 10:30:00,89.91,90.56,89.85,90.34,32200.0,89.91,90.56,89.85,90.34,32200.0
2013-05-10 11:00:00,90.46,90.73,90.23,90.51,40000.0,90.46,90.73,90.23,90.51,40000.0
2013-05-10 11:30:00,90.59,90.69,90.45,90.58,34000.0,90.59,90.69,90.45,90.58,34000.0
2013-05-10 12:00:00,90.59,90.95,90.13,90.92,61500.0,90.59,90.95,90.13,90.92,61500.0
2013-05-10 12:30:00,90.92,91.33,90.72,91.27,36000.0,90.92,91.33,90.72,91.27,36000.0
2013-05-10 13:00:00,91.29,91.63,91.23,91.44,60600.0,91.29,91.63,91.23,91.44,60600.0
2013-05-10 13:30:00,91.47,91.57,91.31,91.46,36400.0,91.47,91.57,91.31,91.46,36400.0
2013-05-10 14:00:00,91.47,91.64,91.34,91.57,38600.0,91.47,91.64,91.34,91.57,38600.0
2013-05-10 14:30:00,91.57,91.86,91.51,91.68,55600.0,91.57,91.86,91.51,91.68,55600.0
2013-05-10 15:00:00,91.67,91.99,91.65,91.98,90200.0,91.67,91.99,91.65,91.98,90200.0
2013-05-10 15:30:00,91.97,92.52,91.96,92.19,192500.0,91.97,92.52,91.96,92.19,192500.0
2013-05-13 09:30:00,92.22,93.28,92.05,92.64,140200.0,92.22,93.28,92.05,92.64,140200.0
2013-05-13 10:00:00,92.63,92.65,92.14,92.25,46800.0,92.63,92.65,92.14,92.25,46800.0
2013-05-13 10:30:00,92.23,92.3,92.04,92.23,40900.0,92.23,92.3,92.04,92.23,40900.0
2013-05-13 11:00:00,92.22,92.63,92.19,92.49,33500.0,92.22,92.63,92.19,92.49,33500.0
2013-05-13 11:30:00,92.44,92.95,92.44,92.94,72600.0,92.44,92.95,92.44,92.94,72600.0
2013-05-13 12:00:00,93.02,93.41,93.0,93.26,84400.0,93.02,93.41,93.0,93.26,84400.0
2013-05-13 12:30:00,93.24,93.24,92.92,92.92,42600.0,93.24,93.24,92.92,92.92,42600.0
2013-05-13 13:00:00,92.93,92.97,92.49,92.5,68400.0,92.93,92.97,92.49,92.5,68400.0
2013-05-13 13:30:00,92.53,92.64,92.39,92.64,90500.0,92.53,92.64,92.39,92.64,90500.0
2013-05-13 14:00:00,92.62,93.06,92.47,92.92,45000.0,92.62,93.06,92.47,92.92,45000.0
2013-05-13 14:30:00,92.94,93.07,92.86,93.03,43600.0,92.94,93.07,92.86,93.03,43600.0
2013-05-13 15:00:00,93.0,93.05,92.78,92.97,52500.0,93.0,93.05,92.78,92.97,52500.0
2013-05-13 15:30:00,92.96,93.19,92.9,92.99,97000.0,92.96,93.19,92.9,92.99,97000.0
2013-05-14 09:30:00,92.66,93.25,92.4,92.77,26600.0,92.66,93.25,92.4,92.77,26600.0
2013-05-14 10:00:00,92.76,92.9,92.6,92.75,34800.0,92.76,92.9,92.6,92.75,34800.0
2013-05-14 10:30:00,92.79,93.58,92.74,93.54,52000.0,92.79,93.58,92.74,93.54,52000.0
2013-05-14 11:00:00,93.51,93.63,93.39,93.6,6300.0,93.51,93.63,93.39,93.6,6300.0
2013-05-14 11:30:00,93.61,93.72,93.57,93.62,15500.0,93.61,93.72,93.57,93.62,15500.0
2013-05-14 12:00:00,93.58,93.68,93.5,93.64,8800.0,93.58,93.68,93.5,93.64,8800.0
2013-05-14 12:30:00,93.61,93.61,93.46,93.48,6300.0,93.61,93.61,93.46,93.48,6300.0
2013-05-14 13:00:00,93.48,93.75,93.48,93.69,77300.0,93.48,93.75,93.48,93.69,77300.0
2013-05-14 13:30:00,93.7,94.25,93.7,94.16,55800.0,93.7,94.25,93.7,94.16,55800.0
2013-05-14 14:00:00,94.22,94.52,94.09,94.09,48900.0,94.22,94.52,94.09,94.09,48900.0
2013-05-14 14:30:00,94.08,94.15,93.68,93.68,34500.0,94.08,94.15,93.68,93.68,34500.0
2013-05-14 15:00:00,93.7,93.81,93.5,93.52,47600.0,93.7,93.81,93.5,93.52,47600.0
2013-05-14 15:30:00,93.52,93.75,93.39,93.51,104600.0,93.52,93.75,93.39,93.51,104600.0
2013-05-15 09:30:00,93.45,93.96,92.93,93.03,28600.0,93.45,93.96,92.93,93.03,28600.0
2013-05-15 10:00:00,93.08,93.16,92.58,92.58,29200.0,93.08,93.16,92.58,92.58,29200.0
2013-05-15 10:30:00,92.55,93.04,92.37,92.7,86600.0,92.55,93.04,92.37,92.7,86600.0
2013-05-15 11:00:00,92.69,93.19,92.69,93.16,45600.0,92.69,93.19,92.69,93.16,45600.0
2013-05-15 11:30:00,93.17,93.23,93.11,93.17,30100.0,93.17,93.23,93.11,93.17,30100.0
2013-05-15 12:00:00,93.15,93.26,93.11,93.14,26300.0,93.15,93.26,93.11,93.14,26300.0
2013-05-15 12:30:00,93.14,93.35,93.12,93.35,28700.0,93.14,93.35,93.12,93.35,28700.0
2013-05-15 13:00:00,93.4,93.54,93.22,93.35,26800.0,93.4,93.54,93.22,93.35,26800.0
2013-05-15 13:30:00,93.38,93.45,93.24,93.26,53400.0,93.38,93.45,93.24,93.26,53400.0
2013-05-15 14:00:00,93.28,93.48,93.26,93.43,55600.0,93.28,93.48,93.26,93.43,55600.0
2013-05-15 14:30:00,93.41,93.46,93.25,93.38,32500.0,93.41,93.46,93.25,93.38,32500.0
2013-05-15 15:00:00,93.37,93.68,93.33,93.55,34400.0,93.37,93.68,93.33,93.55,34400.0
2013-05-15 15:30:00,93.54,93.69,93.51,93.61,78500.0,93.54,93.69,93.51,93.61,78500.0
2013-05-16 09:30:00,93.04,94.29,92.61,94.19,31900.0,93.04,94.29,92.61,94.19,31900.0
2013-05-16 10:00:00,94.15,94.15,93.27,94.02,37700.0,94.15,94.15,93.27,94.02,37700.0
2013-05-16 10:30:00,93.96,94.23,93.91,93.95,63200.0,93.96,94.23,93.91,93.95,63200.0
2013-05-16 11:00:00,93.98,94.14,93.87,94.01,52000.0,93.98,94.14,93.87,94.01,52000.0
2013-05-16 11:30:00,94.0,94.03,93.65,93.71,32800.0,94.0,94.03,93.65,93.71,32800.0
2013-05-16 12:00:00,93.7,93.74,93.29,93.5,53300.0,93.7,93.74,93.29,93.5,53300.0
2013-05-16 12:30:00,93.52,93.82,93.5,93.7,63700.0,93.52,93.82,93.5,93.7,63700.0
2013-05-16 13:00:00,93.7,93.76,93.38,93.41,144800.0,93.7,93.76,93.38,93.41,144800.0
2013-05-16 13:30:00,93.4,93.73,93.38,93.71,62000.0,93.4,93.73,93.38,93.71,62000.0
2013-05-16 14:00:00,93.72,93.88,93.71,93.71,75700.0,93.72,93.88,93.71,93.71,75700.0
2013-05-16 14:30:00,93.72,93.87,93.65,93.74,102800.0,93.72,93.87,93.65,93.74,102800.0
2013-05-16 15:00:00,93.72,93.73,93.34,93.34,42800.0,93.72,93.73,93.34,93.34,42800.0
2013-05-16 15:30:00,93.3,93.41,92.81,93.1,177200.0,93.3,93.41,92.81,93.1,177200.0
2013-05-17 09:30:00,93.43,93.84,92.75,93.84,34400.0,93.43,93.84,92.75,93.84,34400.0
2013-05-17 10:00:00,93.86,93.86,93.31,93.49,25700.0,93.86,93.86,93.31,93.49,25700.0
2013-05-17 10:30:00,93.49,93.99,93.49,93.84,85800.0,93.49,93.99,93.49,93.84,85800.0
2013-05-17 11:00:00,93.85,93.9,93.7,93.83,43100.0,93.85,93.9,93.7,93.83,43100.0
2013-05-17 11:30:00,93.8,93.83,93.65,93.69,53800.0,93.8,93.83,93.65,93.69,53800.0
2013-05-17 12:00:00,93.66,93.93,93.62,93.89,25600.0,93.66,93.93,93.62,93.89,25600.0
2013-05-17 12:30:00,93.9,94.04,93.87,93.98,36400.0,93.9,94.04,93.87,93.98,36400.0
2013-05-17 13:00:00,93.99,94.04,93.91,94.0,19800.0,93.99,94.04,93.91,94.0,19800.0
2013-05-17 13:30:00,94.0,94.0,93.61,93.62,22100.0,94.0,94.0,93.61,93.62,22100.0
2013-05-17 14:00:00,93.61,93.69,93.47,93.48,20600.0,93.61,93.69,93.47,93.48,20600.0
2013-05-17 14:30:00,93.49,93.79,93.4,93.78,29700.0,93.49,93.79,93.4,93.78,29700.0
2013-05-17 15:00:00,93.78,93.9,93.74,93.9,21100.0,93.78,93.9,93.74,93.9,21100.0
2013-05-17 15:30:00,93.9,94.17,93.87,94.02,40400.0,93.9,94.17,93.87,94.02,40400.0
2013-05-20 09:30:00,93.97,94.73,93.97,94.73,86500.0,93.97,94.73,93.97,94.73,86500.0
2013-05-20 10:00:00,94.69,94.75,94.19,94.27,66100.0,94.69,94.75,94.19,94.27,66100.0
2013-05-20 10:30:00,94.28,94.28,93.81,93.95,26300.0,94.28,94.28,93.81,93.95,26300.0
2013-05-20 11:00:00,94.02,94.09,93.71,94.09,22600.0,94.02,94.09,93.71,94.09,22600.0
2013-05-20 11:30:00,94.1,94.78,94.08,94.76,25500.0,94.1,94.78,94.08,94.76,25500.0
2013-05-20 12:00:00,94.78,95.05,94.75,94.9,62800.0,94.78,95.05,94.75,94.9,62800.0
2013-05-20 12:30:00,94.88,95.03,94.77,94.97,10200.0,94.88,95.03,94.77,94.97,10200.0
2013-05-20 13:00:00,95.03,95.03,94.75,94.78,51000.0,95.03,95.03,94.75,94.78,51000.0
2013-05-20 13:30:00,94.8,94.96,94.8,94.82,46500.0,94.8,94.96,94.8,94.82,46500.0
2013-05-20 14:00:00,94.84,95.14,94.8,95.03,37000.0,94.84,95.14,94.8,95.03,37000.0
2013-05-20 14:30:00,95.07,95.13,94.83,94.89,84200.0,95.07,95.13,94.83,94.89,84200.0
2013-05-20 15:00:00,94.9,95.25,94.85,95.03,47500.0,94.9,95.25,94.85,95.03,47500.0
2013-05-20 15:30:00,95.04,95.1,94.77,94.9,125500.0,95.04,95.1,94.77,94.9,125500.0
2013-05-21 09:30:00,94.87,95.62,94.87,95.24,104000.0,94.87,95.62,94.87,95.24,104000.0
2013-05-21 10:00:00,95.24,95.53,95.2,95.4,63200.0,95.24,95.53,95.2,95.4,63200.0
2013-05-21 10:30:00,95.48,95.96,95.4,95.93,58400.0,95.48,95.96,95.4,95.93,58400.0
2013-05-21 11:00:00,95.91,96.15,95.74,95.81,83000.0,95.91,96.15,95.74,95.81,83000.0
2013-05-21 11:30:00,95.85,96.25,95.84,95.95,237400.0,95.85,96.25,95.84,95.95,237400.0
2013-05-21 12:00:00,95.98,96.0,95.5,95.55,143800.0,95.98,96.0,95.5,95.55,143800.0
2013-05-21 12:30:00,95.54,95.54,94.84,94.93,46100.0,95.54,95.54,94.84,94.93,46100.0
2013-05-21 13:00:00,94.93,95.18,94.88,94.96,45800.0,94.93,95.18,94.88,94.96,45800.0
2013-05-21 13:30:00,94.99,95.13,94.92,95.13,36300.0,94.99,95.13,94.92,95.13,36300.0
2013-05-21 14:00:00,95.06,95.35,95.05,95.25,28600.0,95.06,95.35,95.05,95.25,28600.0
2013-05-21 14:30:00,95.24,95.39,95.18,95.28,41000.0,95.24,95.39,95.18,95.28,41000.0
2013-05-21 15:00:00,95.27,95.29,95.1,95.18,34200.0,95.27,95.29,95.1,95.18,34200.0
2013-05-21 15:30:00,95.19,95.27,94.89,94.91,120100.0,95.19,95.27,94.89,94.91,120100.0
2013-05-22 09:30:00,94.81,95.77,94.81,95.13,66500.0,94.81,95.77,94.81,95.13,66500.0
2013-05-22 10:00:00,95.2,95.9,95.19,95.87,131200.0,95.2,95.9,95.19,95.87,131200.0
2013-05-22 10:30:00,95.92,95.96,95.18,95.51,79400.0,95.92,95.96,95.18,95.51,79400.0
2013-05-22 11:00:00,95.52,95.63,95.5,95.62,54300.0,95.52,95.63,95.5,95.62,54300.0
2013-05-22 11:30:00,95.63,96.3,95.51,96.16,97600.0,95.63,96.3,95.51,96.16,97600.0
2013-05-22 12:00:00,96.09,96.28,95.92,96.1,42700.0,96.09,96.28,95.92,96.1,42700.0
2013-05-22 12:30:00,96.07,96.19,96.01,96.07,27700.0,96.07,96.19,96.01,96.07,27700.0
2013-05-22 13:00:00,96.05,96.05,95.35,95.38,76100.0,96.05,96.05,95.35,95.38,76100.0
2013-05-22 13:30:00,95.35,95.35,94.84,95.25,44100.0,95.35,95.35,94.84,95.25,44100.0
2013-05-22 14:00:00,95.23,95.36,94.77,94.92,133500.0,95.23,95.36,94.77,94.92,133500.0
2013-05-22 14:30:00,94.91,95.03,94.1,94.36,72800.0,94.91,95.03,94.1,94.36,72800.0
2013-05-22 15:00:00,94.34,94.38,93.65,93.65,51600.0,94.34,94.38,93.65,93.65,51600.0
2013-05-22 15:30:00,93.66,94.15,93.42,94.09,153900.0,93.66,94.15,93.42,94.09,153900.0
2013-05-23 09:30:00,93.04,93.62,92.53,93.35,98600.0,93.04,93.62,92.53,93.35,98600.0
2013-05-23 10:00:00,93.42,93.73,93.17,93.47,75000.0,93.42,93.73,93.17,93.47,75000.0
2013-05-23 10:30:00,93.53,93.7,92.96,93.44,52900.0,93.53,93.7,92.96,93.44,52900.0
2013-05-23 11:00:00,93.4,93.74,93.31,93.33,51300.0,93.4,93.74,93.31,93.33,51300.0
2013-05-23 11:30:00,93.33,93.5,93.2,93.39,45500.0,93.33,93.5,93.2,93.39,45500.0
2013-05-23 12:00:00,93.36,93.5,93.36,93.43,32800.0,93.36,93.5,93.36,93.43,32800.0
2013-05-23 12:30:00,93.44,93.47,93.18,93.26,70500.0,93.44,93.47,93.18,93.26,70500.0
2013-05-23 13:00:00,93.29,93.31,93.1,93.23,71200.0,93.29,93.31,93.1,93.23,71200.0
2013-05-23 13:30:00,93.26,93.3,93.05,93.3,58100.0,93.26,93.3,93.05,93.3,58100.0
2013-05-23 14:00:00,93.3,93.35,93.23,93.32,54300.0,93.3,93.35,93.23,93.32,54300.0
2013-05-23 14:30:00,93.31,93.44,93.22,93.33,44500.0,93.31,93.44,93.22,93.33,44500.0
2013-05-23 15:00:00,93.36,93.49,93.33,93.4,76200.0,93.36,93.49,93.33,93.4,76200.0
2013-05-23 15:30:00,93.4,93.43,93.06,93.21,113800.0,93.4,93.43,93.06,93.21,113800.0
2013-05-24 09:30:00,92.79,93.53,92.58,92.85,82800.0,92.79,93.53,92.58,92.85,82800.0
2013-05-24 10:00:00,92.86,92.86,91.89,91.92,34700.0,92.86,92.86,91.89,91.92,34700.0
2013-05-24 10:30:00,91.97,92.19,91.58,91.7,57200.0,91.97,92.19,91.58,91.7,57200.0
2013-05-24 11:00:00,91.71,91.93,91.7,91.71,47500.0,91.71,91.93,91.7,91.71,47500.0
2013-05-24 11:30:00,91.72,91.98,91.7,91.94,38300.0,91.72,91.98,91.7,91.94,38300.0
2013-05-24 12:00:00,91.92,92.62,91.92,92.33,43000.0,91.92,92.62,91.92,92.33,43000.0
2013-05-24 12:30:00,92.35,92.41,92.1,92.1,41500.0,92.35,92.41,92.1,92.1,41500.0
2013-05-24 13:00:00,92.13,92.35,92.07,92.35,15600.0,92.13,92.35,92.07,92.35,15600.0
2013-05-24 13:30:00,92.31,92.37,92.2,92.21,47000.0,92.31,92.37,92.2,92.21,47000.0
2013-05-24 14:00:00,92.19,92.32,92.01,92.1,42000.0,92.19,92.32,92.01,92.1,42000.0
2013-05-24 14:30:00,92.11,92.15,91.98,92.1,27400.0,92.11,92.15,91.98,92.1,27400.0
2013-05-24 15:00:00,92.14,92.34,92.02,92.3,27000.0,92.14,92.34,92.02,92.3,27000.0
2013-05-24 15:30:00,92.34,92.34,91.94,92.1,99500.0,92.34,92.34,91.94,92.1,99500.0
2013-05-28 09:30:00,92.92,93.49,92.81,93.1,43500.0,92.92,93.49,92.81,93.1,43500.0
2013-05-28 10:00:00,93.05,93.15,92.86,92.86,54900.0,93.05,93.15,92.86,92.86,54900.0
2013-05-28 10:30:00,92.9,92.9,92.39,92.58,59700.0,92.9,92.9,92.39,92.58,59700.0
2013-05-28 11:00:00,92.64,92.66,92.24,92.66,36200.0,92.64,92.66,92.24,92.66,36200.0
2013-05-28 11:30:00,92.61,92.62,92.21,92.21,36300.0,92.61,92.62,92.21,92.21,36300.0
2013-05-28 12:00:00,92.15,92.5,92.15,92.44,16400.0,92.15,92.5,92.15,92.44,16400.0
2013-05-28 12:30:00,92.41,92.5,92.33,92.45,14400.0,92.41,92.5,92.33,92.45,14400.0
2013-05-28 13:00:00,92.46,92.62,92.43,92.52,16600.0,92.46,92.62,92.43,92.52,16600.0
2013-05-28 13:30:00,92.54,92.57,92.16,92.19,24400.0,92.54,92.57,92.16,92.19,24400.0
2013-05-28 14:00:00,92.19,92.21,91.86,91.93,20500.0,92.19,92.21,91.86,91.93,20500.0
2013-05-28 14:30:00,91.9,92.33,91.78,92.29,20300.0,91.9,92.33,91.78,92.29,20300.0
2013-05-28 15:00:00,92.23,92.28,92.07,92.15,36300.0,92.23,92.28,92.07,92.15,36300.0
2013-05-28 15:30:00,92.15,92.27,92.02,92.1,112100.0,92.15,92.27,92.02,92.1,112100.0
2013-05-29 09:30:00,91.75,92.43,91.0,92.31,46400.0,91.75,92.43,91.0,92.31,46400.0
2013-05-29 10:00:00,92.33,92.58,91.95,92.19,49400.0,92.33,92.58,91.95,92.19,49400.0
2013-05-29 10:30:00,92.17,92.17,91.43,91.51,128200.0,92.17,92.17,91.43,91.51,128200.0
2013-05-29 11:00:00,91.63,92.0,91.46,91.63,58100.0,91.63,92.0,91.46,91.63,58100.0
2013-05-29 11:30:00,91.64,91.8,91.45,91.64,42500.0,91.64,91.8,91.45,91.64,42500.0
2013-05-29 12:00:00,91.68,91.98,91.55,91.69,33900.0,91.68,91.98,91.55,91.69,33900.0
2013-05-29 12:30:00,91.72,91.79,91.5,91.61,14400.0,91.72,91.79,91.5,91.61,14400.0
2013-05-29 13:00:00,91.61,91.78,91.57,91.66,31800.0,91.61,91.78,91.57,91.66,31800.0
2013-05-29 13:30:00,91.75,92.2,91.71,92.06,45400.0,91.75,92.2,91.71,92.06,45400.0
2013-05-29 14:00:00,92.07,92.17,91.97,92.06,26000.0,92.07,92.17,91.97,92.06,26000.0
2013-05-29 14:30:00,92.07,92.27,91.97,91.97,53500.0,92.07,92.27,91.97,91.97,53500.0
2013-05-29 15:00:00,91.94,91.96,91.67,91.75,50700.0,91.94,91.96,91.67,91.75,50700.0
2013-05-29 15:30:00,91.73,91.85,91.45,91.64,96300.0,91.73,91.85,91.45,91.64,96300.0
2013-05-30 09:30:00,91.74,92.09,91.61,91.72,25800.0,91.74,92.09,91.61,91.72,25800.0
2013-05-30 10:00:00,91.77,92.0,91.47,91.59,9700.0,91.77,92.0,91.47,91.59,9700.0
2013-05-30 10:30:00,91.6,91.7,91.47,91.52,34600.0,91.6,91.7,91.47,91.52,34600.0
2013-05-30 11:00:00,91.54,91.71,91.1,91.44,35600.0,91.54,91.71,91.1,91.44,35600.0
2013-05-30 11:30:00,91.48,91.6,91.22,91.59,21200.0,91.48,91.6,91.22,91.59,21200.0
2013-05-30 12:00:00,91.57,91.6,91.25,91.25,15100.0,91.57,91.6,91.25,91.25,15100.0
2013-05-30 12:30:00,91.29,91.54,91.14,91.51,22900.0,91.29,91.54,91.14,91.51,22900.0
2013-05-30 13:00:00,91.52,91.55,91.36,91.47,16300.0,91.52,91.55,91.36,91.47,16300.0
2013-05-30 13:30:00,91.48,91.62,91.31,91.6,104800.0,91.48,91.62,91.31,91.6,104800.0
2013-05-30 14:00:00,91.61,91.81,91.52,91.73,34600.0,91.61,91.81,91.52,91.73,34600.0
2013-05-30 14:30:00,91.7,91.75,91.42,91.5,29300.0,91.7,91.75,91.42,91.5,29300.0
2013-05-30 15:00:00,91.48,91.6,91.39,91.45,36800.0,91.48,91.6,91.39,91.45,36800.0
2013-05-30 15:30:00,91.43,91.63,91.36,91.44,102200.0,91.43,91.63,91.36,91.44,102200.0
2013-05-31 09:30:00,91.06,91.62,90.42,90.8,50400.0,91.06,91.62,90.42,90.8,50400.0
2013-05-31 10:00:00,90.86,90.98,90.49,90.86,43900.0,90.86,90.98,90.49,90.86,43900.0
2013-05-31 10:30:00,90.95,90.98,90.73,90.93,45900.0,90.95,90.98,90.73,90.93,45900.0
2013-05-31 11:00:00,90.89,91.0,90.61,90.68,67000.0,90.89,91.0,90.61,90.68,67000.0
2013-05-31 11:30:00,90.69,90.85,90.63,90.81,25900.0,90.69,90.85,90.63,90.81,25900.0
2013-05-31 12:00:00,90.78,91.51,90.68,91.5,62000.0,90.78,91.51,90.68,91.5,62000.0
2013-05-31 12:30:00,91.48,91.57,91.03,91.04,61100.0,91.48,91.57,91.03,91.04,61100.0
2013-05-31 13:00:00,91.05,91.47,91.05,91.34,26000.0,91.05,91.47,91.05,91.34,26000.0
2013-05-31 13:30:00,91.31,91.57,91.2,91.49,20000.0,91.31,91.57,91.2,91.49,20000.0
2013-05-31 14:00:00,91.49,91.55,91.19,91.27,16100.0,91.49,91.55,91.19,91.27,16100.0
2013-05-31 14:30:00,91.21,91.25,90.76,90.87,25100.0,91.21,91.25,90.76,90.87,25100.0
2013-05-31 15:00:00,90.86,91.3,90.79,91.17,40700.0,90.86,91.3,90.79,91.17,40700.0
2013-05-31 15:30:00,91.13,91.19,90.78,90.8,94400.0,91.13,91.19,90.78,90.8,94400.0
2013-06-03 09:30:00,91.24,91.24,89.73,90.02,38200.0,91.24,91.24,89.73,90.02,38200.0
2013-06-03 10:00:00,89.98,90.62,89.5,90.17,21400.0,89.98,90.62,89.5,90.17,21400.0
2013-06-03 10:30:00,90.18,90.18,89.45,89.48,26200.0,90.18,90.18,89.45,89.48,26200.0
2013-06-03 11:00:00,89.58,89.8,88.55,88.6,72100.0,89.58,89.8,88.55,88.6,72100.0
2013-06-03 11:30:00,88.6,88.84,88.2,88.3,73900.0,88.6,88.84,88.2,88.3,73900.0
2013-06-03 12:00:00,88.34,88.92,88.32,88.85,47100.0,88.34,88.92,88.32,88.85,47100.0
2013-06-03 12:30:00,88.87,88.91,88.7,88.7,28000.0,88.87,88.91,88.7,88.7,28000.0
2013-06-03 13:00:00,88.71,88.85,88.62,88.67,19900.0,88.71,88.85,88.62,88.67,19900.0
2013-06-03 13:30:00,88.7,88.95,88.62,88.92,36300.0,88.7,88.95,88.62,88.92,36300.0
2013-06-03 14:00:00,88.96,89.27,88.84,89.07,22400.0,88.96,89.27,88.84,89.07,22400.0
2013-06-03 14:30:00,89.07,89.38,88.96,89.28,25300.0,89.07,89.38,88.96,89.28,25300.0
2013-06-03 15:00:00,89.33,89.73,89.23,89.71,64400.0,89.33,89.73,89.23,89.71,64400.0
2013-06-03 15:30:00,89.7,89.82,89.56,89.71,115500.0,89.7,89.82,89.56,89.71,115500.0
2013-06-04 09:30:00,87.89,89.54,87.75,89.11,159300.0,87.89,89.54,87.75,89.11,159300.0
2013-06-04 10:00:00,89.17,89.28,88.73,88.83,47600.0,89.17,89.28,88.73,88.83,47600.0
2013-06-04 10:30:00,88.84,88.94,88.29,88.54,66400.0,88.84,88.94,88.29,88.54,66400.0
2013-06-04 11:00:00,88.55,88.58,87.96,88.17,56800.0,88.55,88.58,87.96,88.17,56800.0
2013-06-04 11:30:00,88.21,88.21,87.83,87.96,51000.0,88.21,88.21,87.83,87.96,51000.0
2013-06-04 12:00:00,87.94,88.01,87.52,87.57,37800.0,87.94,88.01,87.52,87.57,37800.0
2013-06-04 12:30:00,87.57,87.64,86.75,87.31,99500.0,87.57,87.64,86.75,87.31,99500.0
2013-06-04 13:00:00,87.31,87.45,86.45,86.49,48300.0,87.31,87.45,86.45,86.49,48300.0
2013-06-04 13:30:00,86.5,86.59,85.89,86.04,110200.0,86.5,86.59,85.89,86.04,110200.0
2013-06-04 14:00:00,86.05,86.1,85.76,86.02,71100.0,86.05,86.1,85.76,86.02,71100.0
2013-06-04 14:30:00,86.07,86.65,86.03,86.64,74100.0,86.07,86.65,86.03,86.64,74100.0
2013-06-04 15:00:00,86.65,87.01,86.46,86.69,189900.0,86.65,87.01,86.46,86.69,189900.0
2013-06-04 15:30:00,86.68,87.2,86.68,87.12,285900.0,86.68,87.2,86.68,87.12,285900.0
2013-06-05 09:30:00,86.72,88.0,86.4,86.53,54400.0,86.72,88.0,86.4,86.53,54400.0
2013-06-05 10:00:00,86.54,87.66,86.54,87.1,64300.0,86.54,87.66,86.54,87.1,64300.0
2013-06-05 10:30:00,87.1,87.27,86.5,86.69,39400.0,87.1,87.27,86.5,86.69,39400.0
2013-06-05 11:00:00,86.65,86.9,86.52,86.81,44100.0,86.65,86.9,86.52,86.81,44100.0
2013-06-05 11:30:00,86.78,87.11,86.74,86.9,20300.0,86.78,87.11,86.74,86.9,20300.0
2013-06-05 12:00:00,86.9,86.96,86.47,86.5,39000.0,86.9,86.96,86.47,86.5,39000.0
2013-06-05 12:30:00,86.5,86.52,86.05,86.27,51600.0,86.5,86.52,86.05,86.27,51600.0
2013-06-05 13:00:00,86.26,86.59,86.18,86.41,38100.0,86.26,86.59,86.18,86.41,38100.0
2013-06-05 13:30:00,86.43,86.6,86.28,86.28,44800.0,86.43,86.6,86.28,86.28,44800.0
2013-06-05 14:00:00,86.3,86.4,86.13,86.24,53700.0,86.3,86.4,86.13,86.24,53700.0
2013-06-05 14:30:00,86.23,86.37,86.09,86.18,62700.0,86.23,86.37,86.09,86.18,62700.0
2013-06-05 15:00:00,86.2,86.43,86.14,86.38,59000.0,86.2,86.43,86.14,86.38,59000.0
2013-06-05 15:30:00,86.39,86.45,85.98,86.08,101800.0,86.39,86.45,85.98,86.08,101800.0
2013-06-06 09:30:00,86.27,86.84,86.01,86.35,29600.0,86.27,86.84,86.01,86.35,29600.0
2013-06-06 10:00:00,86.38,86.52,85.88,86.4,22900.0,86.38,86.52,85.88,86.4,22900.0
2013-06-06 10:30:00,86.42,86.6,86.12,86.26,31500.0,86.42,86.6,86.12,86.26,31500.0
2013-06-06 11:00:00,86.27,86.69,86.24,86.62,39300.0,86.27,86.69,86.24,86.62,39300.0
2013-06-06 11:30:00,86.6,86.69,86.39,86.48,31700.0,86.6,86.69,86.39,86.48,31700.0
2013-06-06 12:00:00,86.48,86.5,85.83,85.98,20000.0,86.48,86.5,85.83,85.98,20000.0
2013-06-06 12:30:00,85.98,86.46,85.98,86.41,23300.0,85.98,86.46,85.98,86.41,23300.0
2013-06-06 13:00:00,86.39,86.78,86.39,86.45,36300.0,86.39,86.78,86.39,86.45,36300.0
2013-06-06 13:30:00,86.53,86.75,86.45,86.67,21200.0,86.53,86.75,86.45,86.67,21200.0
2013-06-06 14:00:00,86.69,86.84,86.46,86.78,26900.0,86.69,86.84,86.46,86.78,26900.0
2013-06-06 14:30:00,86.76,86.79,86.54,86.58,41500.0,86.76,86.79,86.54,86.58,41500.0
2013-06-06 15:00:00,86.57,86.67,86.45,86.53,40100.0,86.57,86.67,86.45,86.53,40100.0
2013-06-06 15:30:00,86.56,86.91,86.52,86.87,135400.0,86.56,86.91,86.52,86.87,135400.0
2013-06-07 09:30:00,87.16,87.76,86.41,86.9,69900.0,87.16,87.76,86.41,86.9,69900.0
2013-06-07 10:00:00,86.75,86.87,86.4,86.45,77600.0,86.75,86.87,86.4,86.45,77600.0
2013-06-07 10:30:00,86.5,86.53,86.09,86.1,56700.0,86.5,86.53,86.09,86.1,56700.0
2013-06-07 11:00:00,86.13,86.42,86.08,86.27,62700.0,86.13,86.42,86.08,86.27,62700.0
2013-06-07 11:30:00,86.31,86.34,85.85,85.85,59300.0,86.31,86.34,85.85,85.85,59300.0
2013-06-07 12:00:00,85.85,85.89,85.56,85.63,53300.0,85.85,85.89,85.56,85.63,53300.0
2013-06-07 12:30:00,85.64,86.02,85.57,85.93,57700.0,85.64,86.02,85.57,85.93,57700.0
2013-06-07 13:00:00,85.93,86.33,85.92,86.05,41500.0,85.93,86.33,85.92,86.05,41500.0
2013-06-07 13:30:00,86.04,86.06,85.84,85.91,45300.0,86.04,86.06,85.84,85.91,45300.0
2013-06-07 14:00:00,85.89,86.25,85.88,86.1,39100.0,85.89,86.25,85.88,86.1,39100.0
2013-06-07 14:30:00,86.13,86.13,85.62,85.62,68500.0,86.13,86.13,85.62,85.62,68500.0
2013-06-07 15:00:00,85.63,85.67,85.51,85.57,94200.0,85.63,85.67,85.51,85.57,94200.0
2013-06-07 15:30:00,85.57,85.72,85.53,85.65,180600.0,85.57,85.72,85.53,85.65,180600.0
2013-06-10 09:30:00,86.79,86.99,86.26,86.81,183100.0,86.79,86.99,86.26,86.81,183100.0
2013-06-10 10:00:00,86.85,87.3,86.79,86.91,130300.0,86.85,87.3,86.79,86.91,130300.0
2013-06-10 10:30:00,86.92,87.08,86.75,86.94,65700.0,86.92,87.08,86.75,86.94,65700.0
2013-06-10 11:00:00,86.94,86.99,86.65,86.68,40000.0,86.94,86.99,86.65,86.68,40000.0
2013-06-10 11:30:00,86.64,86.86,86.2,86.2,67100.0,86.64,86.86,86.2,86.2,67100.0
2013-06-10 12:00:00,86.18,86.34,86.17,86.3,141000.0,86.18,86.34,86.17,86.3,141000.0
2013-06-10 12:30:00,86.3,86.5,86.29,86.48,189900.0,86.3,86.5,86.29,86.48,189900.0
2013-06-10 13:00:00,86.49,86.6,86.37,86.38,95600.0,86.49,86.6,86.37,86.38,95600.0
2013-06-10 13:30:00,86.39,86.41,86.33,86.38,85000.0,86.39,86.41,86.33,86.38,85000.0
2013-06-10 14:00:00,86.37,86.47,86.26,86.41,110500.0,86.37,86.47,86.26,86.41,110500.0
2013-06-10 14:30:00,86.41,86.61,86.36,86.61,135800.0,86.41,86.61,86.36,86.61,135800.0
2013-06-10 15:00:00,86.6,86.6,86.35,86.44,93900.0,86.6,86.6,86.35,86.44,93900.0
2013-06-10 15:30:00,86.44,86.61,86.32,86.53,215300.0,86.44,86.61,86.32,86.53,215300.0
2013-06-11 09:30:00,86.0,86.0,85.1,85.33,127500.0,86.0,86.0,85.1,85.33,127500.0
2013-06-11 10:00:00,85.33,85.56,84.72,85.44,90700.0,85.33,85.56,84.72,85.44,90700.0
2013-06-11 10:30:00,85.42,85.9,85.0,85.41,139800.0,85.42,85.9,85.0,85.41,139800.0
2013-06-11 11:00:00,85.41,85.75,85.11,85.62,34400.0,85.41,85.75,85.11,85.62,34400.0
2013-06-11 11:30:00,85.63,85.89,85.4,85.61,60500.0,85.63,85.89,85.4,85.61,60500.0
2013-06-11 12:00:00,85.73,86.24,85.65,85.98,36900.0,85.73,86.24,85.65,85.98,36900.0
2013-06-11 12:30:00,85.96,86.69,85.8,86.04,107100.0,85.96,86.69,85.8,86.04,107100.0
2013-06-11 13:00:00,85.94,86.33,85.94,86.01,38700.0,85.94,86.33,85.94,86.01,38700.0
2013-06-11 13:30:00,86.07,86.28,85.84,86.2,44300.0,86.07,86.28,85.84,86.2,44300.0
2013-06-11 14:00:00,86.19,86.74,86.1,86.33,126600.0,86.19,86.74,86.1,86.33,126600.0
2013-06-11 14:30:00,86.36,86.66,86.2,86.26,119200.0,86.36,86.66,86.2,86.26,119200.0
2013-06-11 15:00:00,86.26,86.29,84.3,84.64,268300.0,86.26,86.29,84.3,84.64,268300.0
2013-06-11 15:30:00,84.55,85.0,83.65,84.32,475800.0,84.55,85.0,83.65,84.32,475800.0
2013-06-12 09:30:00,95.34,98.63,95.1,96.85,2605900.0,95.34,98.63,95.1,96.85,2605900.0
2013-06-12 10:00:00,96.81,98.35,96.7,98.01,918100.0,96.81,98.35,96.7,98.01,918100.0
2013-06-12 10:30:00,98.01,98.43,97.0,97.11,504900.0,98.01,98.43,97.0,97.11,504900.0
2013-06-12 11:00:00,97.1,98.2,96.99,98.11,425900.0,97.1,98.2,96.99,98.11,425900.0
2013-06-12 11:30:00,98.12,98.19,97.65,97.81,188700.0,98.12,98.19,97.65,97.81,188700.0
2013-06-12 12:00:00,97.8,98.88,97.75,98.55,289100.0,97.8,98.88,97.75,98.55,289100.0
2013-06-12 12:30:00,98.49,98.87,97.1,97.47,436200.0,98.49,98.87,97.1,97.47,436200.0
2013-06-12 13:00:00,97.54,97.99,97.02,97.26,226400.0,97.54,97.99,97.02,97.26,226400.0
2013-06-12 13:30:00,97.26,97.7,97.2,97.4,201500.0,97.26,97.7,97.2,97.4,201500.0
2013-06-12 14:00:00,97.31,97.95,97.23,97.57,190500.0,97.31,97.95,97.23,97.57,190500.0
2013-06-12 14:30:00,97.56,97.57,96.32,96.73,335100.0,97.56,97.57,96.32,96.73,335100.0
2013-06-12 15:00:00,96.72,97.22,96.62,96.69,309600.0,96.72,97.22,96.62,96.69,309600.0
2013-06-12 15:30:00,96.66,96.99,96.35,96.63,572900.0,96.66,96.99,96.35,96.63,572900.0
2013-06-13 09:30:00,96.36,96.64,95.25,95.6,345500.0,96.36,96.64,95.25,95.6,345500.0
2013-06-13 10:00:00,95.62,96.0,95.42,95.95,116300.0,95.62,96.0,95.42,95.95,116300.0
2013-06-13 10:30:00,95.94,96.14,95.79,96.07,71700.0,95.94,96.14,95.79,96.07,71700.0
2013-06-13 11:00:00,96.07,97.45,96.06,97.28,121600.0,96.07,97.45,96.06,97.28,121600.0
2013-06-13 11:30:00,97.29,97.33,96.81,97.14,84800.0,97.29,97.33,96.81,97.14,84800.0
2013-06-13 12:00:00,97.15,97.16,96.52,96.59,52000.0,97.15,97.16,96.52,96.59,52000.0
2013-06-13 12:30:00,96.58,96.96,96.45,96.88,35500.0,96.58,96.96,96.45,96.88,35500.0
2013-06-13 13:00:00,96.87,97.16,96.77,97.02,47400.0,96.87,97.16,96.77,97.02,47400.0
2013-06-13 13:30:00,97.06,97.19,96.93,97.06,66100.0,97.06,97.19,96.93,97.06,66100.0
2013-06-13 14:00:00,97.07,97.22,96.78,96.78,65400.0,97.07,97.22,96.78,96.78,65400.0
2013-06-13 14:30:00,96.74,96.86,96.06,96.23,105100.0,96.74,96.86,96.06,96.23,105100.0
2013-06-13 15:00:00,96.24,96.91,96.21,96.67,97100.0,96.24,96.91,96.21,96.67,97100.0
2013-06-13 15:30:00,96.65,97.03,96.65,97.01,234300.0,96.65,97.03,96.65,97.01,234300.0
2013-06-14 09:30:00,96.08,96.6,95.91,96.4,117200.0,96.08,96.6,95.91,96.4,117200.0
2013-06-14 10:00:00,96.45,97.0,96.16,96.16,77600.0,96.45,97.0,96.16,96.16,77600.0
2013-06-14 10:30:00,96.19,96.22,95.87,96.01,58700.0,96.19,96.22,95.87,96.01,58700.0
2013-06-14 11:00:00,95.98,96.14,95.86,96.0,65200.0,95.98,96.14,95.86,96.0,65200.0
2013-06-14 11:30:00,96.02,96.07,95.58,95.88,53600.0,96.02,96.07,95.58,95.88,53600.0
2013-06-14 12:00:00,95.84,96.19,95.19,96.01,62300.0,95.84,96.19,95.19,96.01,62300.0
2013-06-14 12:30:00,96.0,96.19,95.92,96.0,27900.0,96.0,96.19,95.92,96.0,27900.0
2013-06-14 13:00:00,95.99,96.21,95.87,95.93,42400.0,95.99,96.21,95.87,95.93,42400.0
2013-06-14 13:30:00,95.93,96.21,95.9,96.13,45000.0,95.93,96.21,95.9,96.13,45000.0
2013-06-14 14:00:00,96.1,96.56,96.04,96.51,66500.0,96.1,96.56,96.04,96.51,66500.0
2013-06-14 14:30:00,96.51,96.51,95.95,95.95,26000.0,96.51,96.51,95.95,95.95,26000.0
2013-06-14 15:00:00,95.93,96.22,95.91,96.16,57600.0,95.93,96.22,95.91,96.16,57600.0
2013-06-14 15:30:00,96.14,96.27,96.08,96.14,83600.0,96.14,96.27,96.08,96.14,83600.0
2013-06-17 09:30:00,96.12,96.62,95.92,95.97,44500.0,96.12,96.62,95.92,95.97,44500.0
2013-06-17 10:00:00,95.98,96.6,95.76,96.53,55200.0,95.98,96.6,95.76,96.53,55200.0
2013-06-17 10:30:00,96.49,96.68,96.33,96.48,29600.0,96.49,96.68,96.33,96.48,29600.0
2013-06-17 11:00:00,96.45,96.66,96.4,96.52,28500.0,96.45,96.66,96.4,96.52,28500.0
2013-06-17 11:30:00,96.58,96.68,96.12,96.14,19600.0,96.58,96.68,96.12,96.14,19600.0
2013-06-17 12:00:00,96.17,96.39,96.05,96.16,29300.0,96.17,96.39,96.05,96.16,29300.0
2013-06-17 12:30:00,96.22,96.63,96.21,96.38,41200.0,96.22,96.63,96.21,96.38,41200.0
2013-06-17 13:00:00,96.41,96.42,96.12,96.19,21900.0,96.41,96.42,96.12,96.19,21900.0
2013-06-17 13:30:00,96.19,96.3,96.14,96.16,32000.0,96.19,96.3,96.14,96.16,32000.0
2013-06-17 14:00:00,96.13,96.15,95.56,95.67,95300.0,96.13,96.15,95.56,95.67,95300.0
2013-06-17 14:30:00,95.68,96.18,95.5,95.99,59200.0,95.68,96.18,95.5,95.99,59200.0
2013-06-17 15:00:00,95.96,96.05,95.7,95.94,62800.0,95.96,96.05,95.7,95.94,62800.0
2013-06-17 15:30:00,95.94,96.08,95.89,95.99,124800.0,95.94,96.08,95.89,95.99,124800.0
2013-06-18 09:30:00,96.0,96.49,95.77,95.91,92300.0,96.0,96.49,95.77,95.91,92300.0
2013-06-18 10:00:00,96.0,96.08,95.81,95.99,41100.0,96.0,96.08,95.81,95.99,41100.0
2013-06-18 10:30:00,95.98,96.62,95.96,96.59,59800.0,95.98,96.62,95.96,96.59,59800.0
2013-06-18 11:00:00,96.58,96.64,96.42,96.52,64600.0,96.58,96.64,96.42,96.52,64600.0
2013-06-18 11:30:00,96.53,96.6,96.37,96.44,26700.0,96.53,96.6,96.37,96.44,26700.0
2013-06-18 12:00:00,96.48,96.56,96.3,96.5,18900.0,96.48,96.56,96.3,96.5,18900.0
2013-06-18 12:30:00,96.46,96.54,96.35,96.36,22700.0,96.46,96.54,96.35,96.36,22700.0
2013-06-18 13:00:00,96.33,96.36,96.09,96.12,24700.0,96.33,96.36,96.09,96.12,24700.0
2013-06-18 13:30:00,96.14,96.24,96.03,96.21,14900.0,96.14,96.24,96.03,96.21,14900.0
2013-06-18 14:00:00,96.21,96.29,96.12,96.29,24600.0,96.21,96.29,96.12,96.29,24600.0
2013-06-18 14:30:00,96.29,96.72,96.26,96.68,24900.0,96.29,96.72,96.26,96.68,24900.0
2013-06-18 15:00:00,96.7,96.85,96.53,96.67,41000.0,96.7,96.85,96.53,96.67,41000.0
2013-06-18 15:30:00,96.7,96.75,96.58,96.6,60600.0,96.7,96.75,96.58,96.6,60600.0
2013-06-19 09:30:00,96.32,96.64,95.81,96.21,21700.0,96.32,96.64,95.81,96.21,21700.0
2013-06-19 10:00:00,96.16,96.18,95.96,96.17,30000.0,96.16,96.18,95.96,96.17,30000.0
2013-06-19 10:30:00,96.16,96.41,95.93,96.19,24300.0,96.16,96.41,95.93,96.19,24300.0
2013-06-19 11:00:00,96.2,96.48,96.2,96.34,57800.0,96.2,96.48,96.2,96.34,57800.0
2013-06-19 11:30:00,96.3,96.44,96.27,96.31,23400.0,96.3,96.44,96.27,96.31,23400.0
2013-06-19 12:00:00,96.32,96.41,96.29,96.36,27300.0,96.32,96.41,96.29,96.36,27300.0
2013-06-19 12:30:00,96.37,96.41,96.2,96.24,11900.0,96.37,96.41,96.2,96.24,11900.0
2013-06-19 13:00:00,96.24,96.29,96.03,96.04,12400.0,96.24,96.29,96.03,96.04,12400.0
2013-06-19 13:30:00,96.06,96.07,95.78,95.83,20400.0,96.06,96.07,95.78,95.83,20400.0
2013-06-19 14:00:00,95.89,96.19,95.62,96.01,21400.0,95.89,96.19,95.62,96.01,21400.0
2013-06-19 14:30:00,96.01,96.06,95.25,95.25,41000.0,96.01,96.06,95.25,95.25,41000.0
2013-06-19 15:00:00,95.19,95.59,95.18,95.47,30200.0,95.19,95.59,95.18,95.47,30200.0
2013-06-19 15:30:00,95.49,95.58,94.95,95.03,117200.0,95.49,95.58,94.95,95.03,117200.0
2013-06-20 09:30:00,94.45,94.48,93.6,94.05,57100.0,94.45,94.48,93.6,94.05,57100.0
2013-06-20 10:00:00,94.12,94.3,93.61,93.67,43000.0,94.12,94.3,93.61,93.67,43000.0
2013-06-20 10:30:00,93.69,94.39,92.97,94.21,79200.0,93.69,94.39,92.97,94.21,79200.0
2013-06-20 11:00:00,94.18,94.34,93.95,94.12,64900.0,94.18,94.34,93.95,94.12,64900.0
2013-06-20 11:30:00,94.09,94.19,93.75,94.04,36600.0,94.09,94.19,93.75,94.04,36600.0
2013-06-20 12:00:00,94.05,94.73,94.02,94.67,32700.0,94.05,94.73,94.02,94.67,32700.0
2013-06-20 12:30:00,94.67,94.68,94.16,94.16,18200.0,94.67,94.68,94.16,94.16,18200.0
2013-06-20 13:00:00,94.17,94.27,93.89,93.97,15200.0,94.17,94.27,93.89,93.97,15200.0
2013-06-20 13:30:00,93.98,94.19,93.83,94.14,17900.0,93.98,94.19,93.83,94.14,17900.0
2013-06-20 14:00:00,94.16,94.47,93.66,93.68,30100.0,94.16,94.47,93.66,93.68,30100.0
2013-06-20 14:30:00,93.71,93.79,93.49,93.62,43200.0,93.71,93.79,93.49,93.62,43200.0
2013-06-20 15:00:00,93.65,93.89,93.53,93.6,53500.0,93.65,93.89,93.53,93.6,53500.0
2013-06-20 15:30:00,93.6,93.69,93.28,93.4,123400.0,93.6,93.69,93.28,93.4,123400.0
2013-06-21 09:30:00,93.93,94.07,92.95,93.5,91800.0,93.93,94.07,92.95,93.5,91800.0
2013-06-21 10:00:00,93.29,93.5,92.74,92.77,41200.0,93.29,93.5,92.74,92.77,41200.0
2013-06-21 10:30:00,92.78,92.78,92.2,92.75,72600.0,92.78,92.78,92.2,92.75,72600.0
2013-06-21 11:00:00,92.75,92.89,92.38,92.42,99800.0,92.75,92.89,92.38,92.42,99800.0
2013-06-21 11:30:00,92.38,92.51,91.94,92.51,69900.0,92.38,92.51,91.94,92.51,69900.0
2013-06-21 12:00:00,92.51,92.69,92.39,92.56,59700.0,92.51,92.69,92.39,92.56,59700.0
2013-06-21 12:30:00,92.53,93.59,92.38,93.44,96500.0,92.53,93.59,92.38,93.44,96500.0
2013-06-21 13:00:00,93.43,93.88,93.43,93.51,46800.0,93.43,93.88,93.43,93.51,46800.0
2013-06-21 13:30:00,93.5,93.8,93.39,93.61,38600.0,93.5,93.8,93.39,93.61,38600.0
2013-06-21 14:00:00,93.6,94.01,93.49,94.01,48200.0,93.6,94.01,93.49,94.01,48200.0
2013-06-21 14:30:00,94.01,94.06,93.82,93.86,51400.0,94.01,94.06,93.82,93.86,51400.0
2013-06-21 15:00:00,93.86,94.15,93.74,94.11,80700.0,93.86,94.15,93.74,94.11,80700.0
2013-06-21 15:30:00,94.13,94.36,94.05,94.2,169000.0,94.13,94.36,94.05,94.2,169000.0
2013-06-24 09:30:00,93.28,94.65,92.55,94.06,145000.0,93.28,94.65,92.55,94.06,145000.0
2013-06-24 10:00:00,94.12,94.41,93.47,94.29,173000.0,94.12,94.41,93.47,94.29,173000.0
2013-06-24 10:30:00,94.29,95.92,94.22,95.49,235000.0,94.29,95.92,94.22,95.49,235000.0
2013-06-24 11:00:00,95.46,95.86,94.6,94.65,178300.0,95.46,95.86,94.6,94.65,178300.0
2013-06-24 11:30:00,94.66,94.99,94.19,94.8,114700.0,94.66,94.99,94.19,94.8,114700.0
2013-06-24 12:00:00,94.8,95.45,94.64,95.34,177000.0,94.8,95.45,94.64,95.34,177000.0
2013-06-24 12:30:00,95.33,95.75,94.97,95.69,107700.0,95.33,95.75,94.97,95.69,107700.0
2013-06-24 13:00:00,95.69,95.81,95.4,95.78,78500.0,95.69,95.81,95.4,95.78,78500.0
2013-06-24 13:30:00,95.77,97.36,95.76,97.06,169400.0,95.77,97.36,95.76,97.06,169400.0
2013-06-24 14:00:00,97.05,97.83,96.79,97.74,110100.0,97.05,97.83,96.79,97.74,110100.0
2013-06-24 14:30:00,97.74,98.33,97.53,98.21,153800.0,97.74,98.33,97.53,98.21,153800.0
2013-06-24 15:00:00,98.2,98.28,97.4,97.59,140800.0,98.2,98.28,97.4,97.59,140800.0
2013-06-24 15:30:00,97.53,97.69,97.04,97.18,244800.0,97.53,97.69,97.04,97.18,244800.0
2013-06-25 09:30:00,98.01,98.8,96.85,98.13,184100.0,98.01,98.8,96.85,98.13,184100.0
2013-06-25 10:00:00,98.09,98.21,97.28,97.85,91900.0,98.09,98.21,97.28,97.85,91900.0
2013-06-25 10:30:00,97.85,97.95,97.27,97.69,45300.0,97.85,97.95,97.27,97.69,45300.0
2013-06-25 11:00:00,97.66,98.2,97.37,97.88,131700.0,97.66,98.2,97.37,97.88,131700.0
2013-06-25 11:30:00,97.84,98.5,97.67,98.38,48500.0,97.84,98.5,97.67,98.38,48500.0
2013-06-25 12:00:00,98.35,98.35,98.0,98.07,28100.0,98.35,98.35,98.0,98.07,28100.0
2013-06-25 12:30:00,98.12,98.22,98.01,98.05,24300.0,98.12,98.22,98.01,98.05,24300.0
2013-06-25 13:00:00,98.05,98.27,97.97,98.09,27500.0,98.05,98.27,97.97,98.09,27500.0
2013-06-25 13:30:00,98.08,98.24,98.0,98.15,33400.0,98.08,98.24,98.0,98.15,33400.0
2013-06-25 14:00:00,98.13,98.2,98.04,98.14,34100.0,98.13,98.2,98.04,98.14,34100.0
2013-06-25 14:30:00,98.15,98.25,97.99,98.07,30900.0,98.15,98.25,97.99,98.07,30900.0
2013-06-25 15:00:00,98.06,98.2,97.74,97.82,75100.0,98.06,98.2,97.74,97.82,75100.0
2013-06-25 15:30:00,97.85,98.17,97.83,97.91,98200.0,97.85,98.17,97.83,97.91,98200.0
2013-06-26 09:30:00,98.8,100.0,98.38,99.51,160900.0,98.8,100.0,98.38,99.51,160900.0
2013-06-26 10:00:00,99.56,99.71,98.7,99.28,66600.0,99.56,99.71,98.7,99.28,66600.0
2013-06-26 10:30:00,99.23,99.3,98.39,98.45,55200.0,99.23,99.3,98.39,98.45,55200.0
2013-06-26 11:00:00,98.45,98.7,98.12,98.56,30600.0,98.45,98.7,98.12,98.56,30600.0
2013-06-26 11:30:00,98.56,99.1,98.53,98.72,35900.0,98.56,99.1,98.53,98.72,35900.0
2013-06-26 12:00:00,98.6,98.96,98.46,98.58,41800.0,98.6,98.96,98.46,98.58,41800.0
2013-06-26 12:30:00,98.59,98.66,98.34,98.48,24800.0,98.59,98.66,98.34,98.48,24800.0
2013-06-26 13:00:00,98.46,98.69,98.26,98.66,28000.0,98.46,98.69,98.26,98.66,28000.0
2013-06-26 13:30:00,98.7,98.9,98.55,98.72,51500.0,98.7,98.9,98.55,98.72,51500.0
2013-06-26 14:00:00,98.69,99.01,98.45,98.96,48800.0,98.69,99.01,98.45,98.96,48800.0
2013-06-26 14:30:00,98.94,99.07,98.89,99.02,50200.0,98.94,99.07,98.89,99.02,50200.0
2013-06-26 15:00:00,98.98,99.06,98.58,98.62,39100.0,98.98,99.06,98.58,98.62,39100.0
2013-06-26 15:30:00,98.61,98.84,98.47,98.77,113700.0,98.61,98.84,98.47,98.77,113700.0
2013-06-27 09:30:00,98.91,99.01,98.36,98.71,63700.0,98.91,99.01,98.36,98.71,63700.0
2013-06-27 10:00:00,98.67,98.97,98.38,98.87,37700.0,98.67,98.97,98.38,98.87,37700.0
2013-06-27 10:30:00,98.86,99.22,98.86,98.95,223700.0,98.86,99.22,98.86,98.95,223700.0
2013-06-27 11:00:00,98.97,98.99,98.65,98.69,57200.0,98.97,98.99,98.65,98.69,57200.0
2013-06-27 11:30:00,98.69,98.79,98.34,98.61,53500.0,98.69,98.79,98.34,98.61,53500.0
2013-06-27 12:00:00,98.62,98.83,98.55,98.74,45300.0,98.62,98.83,98.55,98.74,45300.0
2013-06-27 12:30:00,98.75,99.17,98.69,98.83,168400.0,98.75,99.17,98.69,98.83,168400.0
2013-06-27 13:00:00,98.8,98.93,98.51,98.53,22000.0,98.8,98.93,98.51,98.53,22000.0
2013-06-27 13:30:00,98.54,98.74,98.51,98.7,20000.0,98.54,98.74,98.51,98.7,20000.0
2013-06-27 14:00:00,98.69,99.12,98.58,99.12,52400.0,98.69,99.12,98.58,99.12,52400.0
2013-06-27 14:30:00,99.13,99.36,99.02,99.02,27900.0,99.13,99.36,99.02,99.02,27900.0
2013-06-27 15:00:00,99.05,99.42,99.04,99.37,33900.0,99.05,99.42,99.04,99.37,33900.0
2013-06-27 15:30:00,99.37,99.45,99.2,99.29,91300.0,99.37,99.45,99.2,99.29,91300.0
2013-06-28 09:30:00,98.61,99.32,97.98,99.13,51800.0,98.61,99.32,97.98,99.13,51800.0
2013-06-28 10:00:00,99.05,99.78,98.98,99.73,78600.0,99.05,99.78,98.98,99.73,78600.0
2013-06-28 10:30:00,99.76,99.95,99.73,99.85,39000.0,99.76,99.95,99.73,99.85,39000.0
2013-06-28 11:00:00,99.86,99.98,99.75,99.81,93300.0,99.86,99.98,99.75,99.81,93300.0
2013-06-28 11:30:00,99.81,100.39,99.79,99.94,68600.0,99.81,100.39,99.79,99.94,68600.0
2013-06-28 12:00:00,99.9,100.05,99.78,100.05,23400.0,99.9,100.05,99.78,100.05,23400.0
2013-06-28 12:30:00,100.03,100.09,99.84,100.04,27600.0,100.03,100.09,99.84,100.04,27600.0
2013-06-28 13:00:00,100.01,100.3,100.0,100.05,27400.0,100.01,100.3,100.0,100.05,27400.0
2013-06-28 13:30:00,100.14,100.22,99.95,100.17,22300.0,100.14,100.22,99.95,100.17,22300.0
2013-06-28 14:00:00,100.17,100.21,99.91,99.94,37400.0,100.17,100.21,99.91,99.94,37400.0
2013-06-28 14:30:00,99.98,100.09,99.95,100.08,21500.0,99.98,100.09,99.95,100.08,21500.0
2013-06-28 15:00:00,100.08,100.16,99.85,100.08,91000.0,100.08,100.16,99.85,100.08,91000.0
2013-06-28 15:30:00,100.08,100.41,99.94,100.09,283700.0,100.08,100.41,99.94,100.09,283700.0
2013-07-01 09:30:00,99.87,100.66,99.63,100.26,101900.0,99.87,100.66,99.63,100.26,101900.0
2013-07-01 10:00:00,100.35,100.69,100.28,100.28,76100.0,100.35,100.69,100.28,100.28,76100.0
2013-07-01 10:30:00,100.33,100.33,99.86,99.88,20900.0,100.33,100.33,99.86,99.88,20900.0
2013-07-01 11:00:00,99.86,100.12,99.78,99.9,42300.0,99.86,100.12,99.78,99.9,42300.0
2013-07-01 11:30:00,99.9,99.94,99.59,99.66,19500.0,99.9,99.94,99.59,99.66,19500.0
2013-07-01 12:00:00,99.66,99.76,99.48,99.48,20100.0,99.66,99.76,99.48,99.48,20100.0
2013-07-01 12:30:00,99.5,99.68,99.37,99.39,15400.0,99.5,99.68,99.37,99.39,15400.0
2013-07-01 13:00:00,99.37,99.48,98.99,99.1,32500.0,99.37,99.48,98.99,99.1,32500.0
2013-07-01 13:30:00,99.07,99.38,98.89,98.93,24100.0,99.07,99.38,98.89,98.93,24100.0
2013-07-01 14:00:00,98.97,99.06,98.72,98.91,22700.0,98.97,99.06,98.72,98.91,22700.0
2013-07-01 14:30:00,98.94,98.98,98.65,98.83,27900.0,98.94,98.98,98.65,98.83,27900.0
2013-07-01 15:00:00,98.82,98.91,98.69,98.72,43400.0,98.82,98.91,98.69,98.72,43400.0
2013-07-01 15:30:00,98.71,99.02,98.58,99.01,117400.0,98.71,99.02,98.58,99.01,117400.0
2013-07-02 09:30:00,99.19,99.74,98.68,98.87,52200.0,99.19,99.74,98.68,98.87,52200.0
2013-07-02 10:00:00,98.88,98.9,98.15,98.72,59800.0,98.88,98.9,98.15,98.72,59800.0
2013-07-02 10:30:00,98.73,98.81,98.42,98.52,34200.0,98.73,98.81,98.42,98.52,34200.0
2013-07-02 11:00:00,98.54,98.6,98.09,98.09,44900.0,98.54,98.6,98.09,98.09,44900.0
2013-07-02 11:30:00,98.15,98.82,97.63,97.98,108800.0,98.15,98.82,97.63,97.98,108800.0
2013-07-02 12:00:00,97.98,98.24,97.85,98.02,44200.0,97.98,98.24,97.85,98.02,44200.0
2013-07-02 12:30:00,97.99,98.15,97.42,97.62,105200.0,97.99,98.15,97.42,97.62,105200.0
2013-07-02 13:00:00,97.65,97.65,97.09,97.25,70200.0,97.65,97.65,97.09,97.25,70200.0
2013-07-02 13:30:00,97.25,97.33,96.93,97.05,80800.0,97.25,97.33,96.93,97.05,80800.0
2013-07-02 14:00:00,97.04,97.05,96.78,96.83,79600.0,97.04,97.05,96.78,96.83,79600.0
2013-07-02 14:30:00,96.83,97.04,96.6,96.99,96200.0,96.83,97.04,96.6,96.99,96200.0
2013-07-02 15:00:00,96.96,97.39,96.95,97.17,121700.0,96.96,97.39,96.95,97.17,121700.0
2013-07-02 15:30:00,97.16,97.5,97.02,97.48,208100.0,97.16,97.5,97.02,97.48,208100.0
2013-07-03 09:30:00,97.37,98.44,97.37,98.19,35800.0,97.37,98.44,97.37,98.19,35800.0
2013-07-03 10:00:00,98.17,98.52,97.8,98.0,33600.0,98.17,98.52,97.8,98.0,33600.0
2013-07-03 10:30:00,98.01,98.25,97.78,97.86,45600.0,98.01,98.25,97.78,97.86,45600.0
2013-07-03 11:00:00,97.86,98.1,97.7,98.1,18200.0,97.86,98.1,97.7,98.1,18200.0
2013-07-03 11:30:00,98.1,98.58,97.93,98.58,26200.0,98.1,98.58,97.93,98.58,26200.0
2013-07-03 12:00:00,98.58,99.21,98.58,98.98,34800.0,98.58,99.21,98.58,98.98,34800.0
2013-07-03 12:30:00,98.99,99.06,98.34,98.65,54100.0,98.99,99.06,98.34,98.65,54100.0
2013-07-05 09:30:00,99.49,99.82,99.13,99.4,32100.0,99.49,99.82,99.13,99.4,32100.0
2013-07-05 10:00:00,99.22,99.49,99.11,99.42,53800.0,99.22,99.49,99.11,99.42,53800.0
2013-07-05 10:30:00,99.47,100.28,99.4,100.28,63200.0,99.47,100.28,99.4,100.28,63200.0
2013-07-05 11:00:00,100.19,100.41,99.85,100.28,41100.0,100.19,100.41,99.85,100.28,41100.0
2013-07-05 11:30:00,100.32,100.6,100.05,100.58,24500.0,100.32,100.6,100.05,100.58,24500.0
2013-07-05 12:00:00,100.58,100.64,100.33,100.43,43700.0,100.58,100.64,100.33,100.43,43700.0
2013-07-05 12:30:00,100.41,100.46,100.02,100.45,18300.0,100.41,100.46,100.02,100.45,18300.0
2013-07-05 13:00:00,100.45,100.56,100.28,100.45,17300.0,100.45,100.56,100.28,100.45,17300.0
2013-07-05 13:30:00,100.44,100.52,100.19,100.4,15900.0,100.44,100.52,100.19,100.4,15900.0
2013-07-05 14:00:00,100.39,100.4,100.25,100.34,16400.0,100.39,100.4,100.25,100.34,16400.0
2013-07-05 14:30:00,100.34,100.45,100.15,100.36,21100.0,100.34,100.45,100.15,100.36,21100.0
2013-07-05 15:00:00,100.39,100.47,100.02,100.19,32200.0,100.39,100.47,100.02,100.19,32200.0
2013-07-05 15:30:00,100.18,100.31,100.12,100.23,39600.0,100.18,100.31,100.12,100.23,39600.0
2013-07-08 09:30:00,100.15,101.41,100.15,101.18,74400.0,100.15,101.41,100.15,101.18,74400.0
2013-07-08 10:00:00,101.03,101.4,100.98,101.16,91900.0,101.03,101.4,100.98,101.16,91900.0
2013-07-08 10:30:00,101.19,101.23,99.93,100.05,80300.0,101.19,101.23,99.93,100.05,80300.0
2013-07-08 11:00:00,100.04,100.24,100.0,100.2,43600.0,100.04,100.24,100.0,100.2,43600.0
2013-07-08 11:30:00,100.18,100.32,99.7,99.74,70900.0,100.18,100.32,99.7,99.74,70900.0
2013-07-08 12:00:00,99.74,100.07,99.7,100.03,17800.0,99.74,100.07,99.7,100.03,17800.0
2013-07-08 12:30:00,100.03,100.14,99.93,100.09,18400.0,100.03,100.14,99.93,100.09,18400.0
2013-07-08 13:00:00,100.11,100.22,99.93,100.04,19800.0,100.11,100.22,99.93,100.04,19800.0
2013-07-08 13:30:00,100.05,100.49,100.03,100.49,18900.0,100.05,100.49,100.03,100.49,18900.0
2013-07-08 14:00:00,100.43,100.43,100.21,100.35,35300.0,100.43,100.43,100.21,100.35,35300.0
2013-07-08 14:30:00,100.37,100.48,100.23,100.44,14300.0,100.37,100.48,100.23,100.44,14300.0
2013-07-08 15:00:00,100.39,100.58,100.24,100.46,62000.0,100.39,100.58,100.24,100.46,62000.0
2013-07-08 15:30:00,100.42,100.58,100.14,100.15,129600.0,100.42,100.58,100.14,100.15,129600.0
2013-07-09 09:30:00,100.25,101.48,100.14,100.4,36100.0,100.25,101.48,100.14,100.4,36100.0
2013-07-09 10:00:00,100.49,100.55,99.69,99.9,47900.0,100.49,100.55,99.69,99.9,47900.0
2013-07-09 10:30:00,99.83,100.17,99.83,100.02,21800.0,99.83,100.17,99.83,100.02,21800.0
2013-07-09 11:00:00,100.03,100.14,99.8,99.87,25800.0,100.03,100.14,99.8,99.87,25800.0
2013-07-09 11:30:00,99.87,100.04,99.5,99.66,28900.0,99.87,100.04,99.5,99.66,28900.0
2013-07-09 12:00:00,99.62,100.06,99.62,99.88,8000.0,99.62,100.06,99.62,99.88,8000.0
2013-07-09 12:30:00,99.92,100.09,99.9,99.97,28100.0,99.92,100.09,99.9,99.97,28100.0
2013-07-09 13:00:00,99.95,100.01,99.66,99.69,16200.0,99.95,100.01,99.66,99.69,16200.0
2013-07-09 13:30:00,99.67,99.75,99.47,99.75,15000.0,99.67,99.75,99.47,99.75,15000.0
2013-07-09 14:00:00,99.85,99.94,99.35,99.43,37000.0,99.85,99.94,99.35,99.43,37000.0
2013-07-09 14:30:00,99.4,99.51,99.13,99.51,53500.0,99.4,99.51,99.13,99.51,53500.0
2013-07-09 15:00:00,99.55,99.63,99.43,99.54,28300.0,99.55,99.63,99.43,99.54,28300.0
2013-07-09 15:30:00,99.55,99.55,99.24,99.51,125400.0,99.55,99.55,99.24,99.51,125400.0
2013-07-10 09:30:00,99.6,99.89,99.38,99.73,87100.0,99.6,99.89,99.38,99.73,87100.0
2013-07-10 10:00:00,99.7,99.87,98.85,98.92,31900.0,99.7,99.87,98.85,98.92,31900.0
2013-07-10 10:30:00,99.0,99.1,98.83,98.84,10600.0,99.0,99.1,98.83,98.84,10600.0
2013-07-10 11:00:00,98.85,98.99,98.75,98.86,17300.0,98.85,98.99,98.75,98.86,17300.0
2013-07-10 11:30:00,98.8,98.93,98.75,98.85,26300.0,98.8,98.93,98.75,98.85,26300.0
2013-07-10 12:00:00,98.86,98.93,98.74,98.9,21900.0,98.86,98.93,98.74,98.9,21900.0
2013-07-10 12:30:00,98.87,99.67,98.87,99.53,50900.0,98.87,99.67,98.87,99.53,50900.0
2013-07-10 13:00:00,99.52,99.56,99.29,99.48,13600.0,99.52,99.56,99.29,99.48,13600.0
2013-07-10 13:30:00,99.51,99.54,99.19,99.29,20300.0,99.51,99.54,99.19,99.29,20300.0
2013-07-10 14:00:00,99.3,99.56,98.92,98.97,33400.0,99.3,99.56,98.92,98.97,33400.0
2013-07-10 14:30:00,98.97,99.06,98.59,98.75,36700.0,98.97,99.06,98.59,98.75,36700.0
2013-07-10 15:00:00,98.76,99.03,98.61,98.98,40900.0,98.76,99.03,98.61,98.98,40900.0
2013-07-10 15:30:00,98.99,99.47,98.98,99.29,92400.0,98.99,99.47,98.98,99.29,92400.0
2013-07-11 09:30:00,100.11,100.94,99.83,100.32,38000.0,100.11,100.94,99.83,100.32,38000.0
2013-07-11 10:00:00,100.22,100.5,100.07,100.45,15400.0,100.22,100.5,100.07,100.45,15400.0
2013-07-11 10:30:00,100.44,100.47,100.25,100.25,23300.0,100.44,100.47,100.25,100.25,23300.0
2013-07-11 11:00:00,100.25,100.37,99.96,100.34,10200.0,100.25,100.37,99.96,100.34,10200.0
2013-07-11 11:30:00,100.3,100.69,100.17,100.55,23800.0,100.3,100.69,100.17,100.55,23800.0
2013-07-11 12:00:00,100.49,100.74,100.28,100.53,24700.0,100.49,100.74,100.28,100.53,24700.0
2013-07-11 12:30:00,100.46,100.71,100.32,100.71,21200.0,100.46,100.71,100.32,100.71,21200.0
2013-07-11 13:00:00,100.7,100.72,100.49,100.62,10100.0,100.7,100.72,100.49,100.62,10100.0
2013-07-11 13:30:00,100.66,100.78,100.56,100.67,20800.0,100.66,100.78,100.56,100.67,20800.0
2013-07-11 14:00:00,100.65,100.65,100.13,100.18,48000.0,100.65,100.65,100.13,100.18,48000.0
2013-07-11 14:30:00,100.18,100.32,100.0,100.06,21000.0,100.18,100.32,100.0,100.06,21000.0
2013-07-11 15:00:00,100.05,100.39,100.01,100.34,21900.0,100.05,100.39,100.01,100.34,21900.0
2013-07-11 15:30:00,100.34,100.77,100.29,100.76,74500.0,100.34,100.77,100.29,100.76,74500.0
2013-07-12 09:30:00,100.31,100.73,100.14,100.5,12800.0,100.31,100.73,100.14,100.5,12800.0
2013-07-12 10:00:00,100.39,100.91,100.24,100.79,32500.0,100.39,100.91,100.24,100.79,32500.0
2013-07-12 10:30:00,100.74,100.77,100.27,100.29,71500.0,100.74,100.77,100.27,100.29,71500.0
2013-07-12 11:00:00,100.35,100.44,100.14,100.19,14500.0,100.35,100.44,100.14,100.19,14500.0
2013-07-12 11:30:00,100.2,100.35,100.12,100.31,9600.0,100.2,100.35,100.12,100.31,9600.0
2013-07-12 12:00:00,100.31,100.4,100.08,100.08,7900.0,100.31,100.4,100.08,100.08,7900.0
2013-07-12 12:30:00,100.07,100.1,99.76,99.77,5900.0,100.07,100.1,99.76,99.77,5900.0
2013-07-12 13:00:00,99.85,99.87,99.39,99.56,13300.0,99.85,99.87,99.39,99.56,13300.0
2013-07-12 13:30:00,99.56,99.94,99.47,99.85,17800.0,99.56,99.94,99.47,99.85,17800.0
2013-07-12 14:00:00,99.82,100.21,99.78,100.13,18300.0,99.82,100.21,99.78,100.13,18300.0
2013-07-12 14:30:00,100.12,100.17,99.97,100.01,9900.0,100.12,100.17,99.97,100.01,9900.0
2013-07-12 15:00:00,100.05,100.31,100.0,100.06,16900.0,100.05,100.31,100.0,100.06,16900.0
2013-07-12 15:30:00,100.07,100.69,100.03,100.57,69700.0,100.07,100.69,100.03,100.57,69700.0
2013-07-15 09:30:00,100.85,100.96,100.19,100.7,19100.0,100.85,100.96,100.19,100.7,19100.0
2013-07-15 10:00:00,100.71,100.95,100.27,100.36,29600.0,100.71,100.95,100.27,100.36,29600.0
2013-07-15 10:30:00,100.4,100.49,100.15,100.35,30000.0,100.4,100.49,100.15,100.35,30000.0
2013-07-15 11:00:00,100.31,100.39,100.08,100.25,34000.0,100.31,100.39,100.08,100.25,34000.0
2013-07-15 11:30:00,100.31,100.37,99.72,99.85,29000.0,100.31,100.37,99.72,99.85,29000.0
2013-07-15 12:00:00,99.93,100.05,99.51,99.61,29100.0,99.93,100.05,99.51,99.61,29100.0
2013-07-15 12:30:00,99.62,99.62,99.23,99.59,22700.0,99.62,99.62,99.23,99.59,22700.0
2013-07-15 13:00:00,99.44,99.83,99.44,99.75,5800.0,99.44,99.83,99.44,99.75,5800.0
2013-07-15 13:30:00,99.78,99.78,99.6,99.63,8800.0,99.78,99.78,99.6,99.63,8800.0
2013-07-15 14:00:00,99.64,99.74,99.59,99.63,19000.0,99.64,99.74,99.59,99.63,19000.0
2013-07-15 14:30:00,99.63,99.68,99.51,99.53,31300.0,99.63,99.68,99.51,99.53,31300.0
2013-07-15 15:00:00,99.53,99.62,99.41,99.46,31100.0,99.53,99.62,99.41,99.46,31100.0
2013-07-15 15:30:00,99.46,99.58,99.41,99.46,44800.0,99.46,99.58,99.41,99.46,44800.0
2013-07-16 09:30:00,99.04,99.21,98.23,98.83,62200.0,99.04,99.21,98.23,98.83,62200.0
2013-07-16 10:00:00,98.85,99.18,98.31,98.51,34000.0,98.85,99.18,98.31,98.51,34000.0
2013-07-16 10:30:00,98.41,98.61,98.17,98.36,28400.0,98.41,98.61,98.17,98.36,28400.0
2013-07-16 11:00:00,98.41,98.42,97.73,97.87,36500.0,98.41,98.42,97.73,97.87,36500.0
2013-07-16 11:30:00,97.87,98.08,97.74,98.01,74700.0,97.87,98.08,97.74,98.01,74700.0
2013-07-16 12:00:00,98.02,98.53,98.02,98.53,24000.0,98.02,98.53,98.02,98.53,24000.0
2013-07-16 12:30:00,98.53,98.55,98.18,98.18,5900.0,98.53,98.55,98.18,98.18,5900.0
2013-07-16 13:00:00,98.23,98.43,98.18,98.38,18900.0,98.23,98.43,98.18,98.38,18900.0
2013-07-16 13:30:00,98.33,98.4,98.09,98.25,36300.0,98.33,98.4,98.09,98.25,36300.0
2013-07-16 14:00:00,98.26,98.62,98.25,98.41,24100.0,98.26,98.62,98.25,98.41,24100.0
2013-07-16 14:30:00,98.41,98.44,98.32,98.35,39600.0,98.41,98.44,98.32,98.35,39600.0
2013-07-16 15:00:00,98.33,98.4,98.31,98.35,56200.0,98.33,98.4,98.31,98.35,56200.0
2013-07-16 15:30:00,98.36,98.96,98.35,98.94,139900.0,98.36,98.96,98.35,98.94,139900.0
2013-07-17 09:30:00,98.98,99.04,98.08,98.31,56200.0,98.98,99.04,98.08,98.31,56200.0
2013-07-17 10:00:00,98.3,98.44,98.04,98.36,12100.0,98.3,98.44,98.04,98.36,12100.0
2013-07-17 10:30:00,98.38,98.46,97.89,97.93,72600.0,98.38,98.46,97.89,97.93,72600.0
2013-07-17 11:00:00,97.98,98.15,97.65,97.7,12100.0,97.98,98.15,97.65,97.7,12100.0
2013-07-17 11:30:00,97.62,97.66,97.29,97.5,13100.0,97.62,97.66,97.29,97.5,13100.0
2013-07-17 12:00:00,97.5,97.9,97.5,97.75,51100.0,97.5,97.9,97.5,97.75,51100.0
2013-07-17 12:30:00,97.77,97.86,97.57,97.71,30100.0,97.77,97.86,97.57,97.71,30100.0
2013-07-17 13:00:00,97.67,97.7,97.47,97.48,23100.0,97.67,97.7,97.47,97.48,23100.0
2013-07-17 13:30:00,97.49,97.53,97.43,97.46,10300.0,97.49,97.53,97.43,97.46,10300.0
2013-07-17 14:00:00,97.52,97.72,97.42,97.58,27600.0,97.52,97.72,97.42,97.58,27600.0
2013-07-17 14:30:00,97.61,97.62,97.36,97.41,26900.0,97.61,97.62,97.36,97.41,26900.0
2013-07-17 15:00:00,97.41,97.41,97.13,97.21,42600.0,97.41,97.41,97.13,97.21,42600.0
2013-07-17 15:30:00,97.24,97.24,97.09,97.11,75900.0,97.24,97.24,97.09,97.11,75900.0
2013-07-18 09:30:00,97.36,98.3,97.0,97.6,55600.0,97.36,98.3,97.0,97.6,55600.0
2013-07-18 10:00:00,97.81,98.37,97.7,98.11,29000.0,97.81,98.37,97.7,98.11,29000.0
2013-07-18 10:30:00,98.24,98.24,97.79,98.02,15200.0,98.24,98.24,97.79,98.02,15200.0
2013-07-18 11:00:00,98.06,98.26,97.86,97.86,11400.0,98.06,98.26,97.86,97.86,11400.0
2013-07-18 11:30:00,97.89,97.93,97.4,97.41,19700.0,97.89,97.93,97.4,97.41,19700.0
2013-07-18 12:00:00,97.4,97.54,96.82,96.85,51400.0,97.4,97.54,96.82,96.85,51400.0
2013-07-18 12:30:00,96.84,97.03,96.77,97.03,49100.0,96.84,97.03,96.77,97.03,49100.0
2013-07-18 13:00:00,97.01,97.31,97.0,97.31,31400.0,97.01,97.31,97.0,97.31,31400.0
2013-07-18 13:30:00,97.3,97.5,97.19,97.5,16200.0,97.3,97.5,97.19,97.5,16200.0
2013-07-18 14:00:00,97.5,97.69,97.45,97.67,29800.0,97.5,97.69,97.45,97.67,29800.0
2013-07-18 14:30:00,97.69,97.98,97.66,97.92,33500.0,97.69,97.98,97.66,97.92,33500.0
2013-07-18 15:00:00,97.93,98.03,97.9,98.0,24200.0,97.93,98.03,97.9,98.0,24200.0
2013-07-18 15:30:00,98.0,98.0,97.65,97.77,35100.0,98.0,98.0,97.65,97.77,35100.0
2013-07-19 09:30:00,97.77,98.51,97.66,98.17,49100.0,97.77,98.51,97.66,98.17,49100.0
2013-07-19 10:00:00,98.15,98.39,97.77,97.78,28900.0,98.15,98.39,97.77,97.78,28900.0
2013-07-19 10:30:00,97.69,97.99,97.55,97.59,35100.0,97.69,97.99,97.55,97.59,35100.0
2013-07-19 11:00:00,97.56,97.61,97.1,97.18,15000.0,97.56,97.61,97.1,97.18,15000.0
2013-07-19 11:30:00,97.2,97.3,96.95,97.07,29100.0,97.2,97.3,96.95,97.07,29100.0
2013-07-19 12:00:00,97.14,97.36,97.09,97.35,19300.0,97.14,97.36,97.09,97.35,19300.0
2013-07-19 12:30:00,97.35,97.53,97.35,97.53,7500.0,97.35,97.53,97.35,97.53,7500.0
2013-07-19 13:00:00,97.51,97.88,97.46,97.59,29800.0,97.51,97.88,97.46,97.59,29800.0
2013-07-19 13:30:00,97.57,97.73,97.56,97.65,12000.0,97.57,97.73,97.56,97.65,12000.0
2013-07-19 14:00:00,97.65,97.78,97.59,97.72,19500.0,97.65,97.78,97.59,97.72,19500.0
2013-07-19 14:30:00,97.72,97.82,97.6,97.67,23800.0,97.72,97.82,97.6,97.67,23800.0
2013-07-19 15:00:00,97.65,97.68,97.2,97.26,28500.0,97.65,97.68,97.2,97.26,28500.0
2013-07-19 15:30:00,97.23,97.42,97.13,97.4,78800.0,97.23,97.42,97.13,97.4,78800.0
2013-07-22 09:30:00,97.3,97.87,97.28,97.53,7500.0,97.3,97.87,97.28,97.53,7500.0
2013-07-22 10:00:00,97.45,97.72,97.24,97.52,39700.0,97.45,97.72,97.24,97.52,39700.0
2013-07-22 10:30:00,97.46,97.99,97.34,97.34,39700.0,97.46,97.99,97.34,97.34,39700.0
2013-07-22 11:00:00,97.54,97.79,97.53,97.68,5700.0,97.54,97.79,97.53,97.68,5700.0
2013-07-22 11:30:00,97.73,97.76,97.53,97.61,74200.0,97.73,97.76,97.53,97.61,74200.0
2013-07-22 12:00:00,97.6,97.68,97.37,97.68,33400.0,97.6,97.68,97.37,97.68,33400.0
2013-07-22 12:30:00,97.7,98.06,97.7,98.03,5300.0,97.7,98.06,97.7,98.03,5300.0
2013-07-22 13:00:00,98.01,98.09,97.98,98.02,6800.0,98.01,98.09,97.98,98.02,6800.0
2013-07-22 13:30:00,98.01,98.04,97.66,98.04,19900.0,98.01,98.04,97.66,98.04,19900.0
2013-07-22 14:00:00,98.0,98.2,97.84,98.13,9900.0,98.0,98.2,97.84,98.13,9900.0
2013-07-22 14:30:00,98.11,98.38,98.11,98.3,27600.0,98.11,98.38,98.11,98.3,27600.0
2013-07-22 15:00:00,98.37,98.56,98.31,98.5,23300.0,98.37,98.56,98.31,98.5,23300.0
2013-07-22 15:30:00,98.52,98.66,98.47,98.66,60100.0,98.52,98.66,98.47,98.66,60100.0
2013-07-23 09:30:00,98.66,98.82,97.46,97.67,88200.0,98.66,98.82,97.46,97.67,88200.0
2013-07-23 10:00:00,97.67,97.87,97.35,97.35,33800.0,97.67,97.87,97.35,97.35,33800.0
2013-07-23 10:30:00,97.44,97.44,96.82,97.25,101600.0,97.44,97.44,96.82,97.25,101600.0
2013-07-23 11:00:00,97.25,97.25,96.84,96.94,71400.0,97.25,97.25,96.84,96.94,71400.0
2013-07-23 11:30:00,96.91,97.15,96.73,97.1,12300.0,96.91,97.15,96.73,97.1,12300.0
2013-07-23 12:00:00,97.15,97.15,96.72,96.72,4900.0,97.15,97.15,96.72,96.72,4900.0
2013-07-23 12:30:00,96.75,96.88,96.68,96.69,9700.0,96.75,96.88,96.68,96.69,9700.0
2013-07-23 13:00:00,96.68,96.74,96.33,96.42,17300.0,96.68,96.74,96.33,96.42,17300.0
2013-07-23 13:30:00,96.45,96.49,96.2,96.44,16400.0,96.45,96.49,96.2,96.44,16400.0
2013-07-23 14:00:00,96.43,96.58,95.92,96.01,69600.0,96.43,96.58,95.92,96.01,69600.0
2013-07-23 14:30:00,96.0,96.31,95.71,96.18,41900.0,96.0,96.31,95.71,96.18,41900.0
2013-07-23 15:00:00,96.19,96.28,96.01,96.04,31300.0,96.19,96.28,96.01,96.04,31300.0
2013-07-23 15:30:00,96.04,96.08,95.81,95.89,126800.0,96.04,96.08,95.81,95.89,126800.0
2013-07-24 09:30:00,96.24,96.43,94.84,95.05,57300.0,96.24,96.43,94.84,95.05,57300.0
2013-07-24 10:00:00,94.98,95.14,94.5,94.94,110500.0,94.98,95.14,94.5,94.94,110500.0
2013-07-24 10:30:00,94.89,95.36,94.69,94.72,94400.0,94.89,95.36,94.69,94.72,94400.0
2013-07-24 11:00:00,94.7,94.96,94.7,94.94,8000.0,94.7,94.96,94.7,94.94,8000.0
2013-07-24 11:30:00,94.97,95.18,94.91,95.06,5600.0,94.97,95.18,94.91,95.06,5600.0
2013-07-24 12:00:00,95.15,95.15,94.65,94.65,9400.0,95.15,95.15,94.65,94.65,9400.0
2013-07-24 12:30:00,94.69,94.73,94.57,94.67,22100.0,94.69,94.73,94.57,94.67,22100.0
2013-07-24 13:00:00,94.7,94.72,94.12,94.12,21800.0,94.7,94.72,94.12,94.12,21800.0
2013-07-24 13:30:00,94.12,94.12,93.59,93.8,39800.0,94.12,94.12,93.59,93.8,39800.0
2013-07-24 14:00:00,93.81,93.93,93.5,93.63,86700.0,93.81,93.93,93.5,93.63,86700.0
2013-07-24 14:30:00,93.66,93.83,93.36,93.7,67000.0,93.66,93.83,93.36,93.7,67000.0
2013-07-24 15:00:00,93.77,93.8,93.42,93.67,67100.0,93.77,93.8,93.42,93.67,67100.0
2013-07-24 15:30:00,93.67,94.06,93.57,94.06,90000.0,93.67,94.06,93.57,94.06,90000.0
2013-07-25 09:30:00,94.19,94.19,93.34,93.91,30600.0,94.19,94.19,93.34,93.91,30600.0
2013-07-25 10:00:00,93.85,93.99,93.65,93.78,10100.0,93.85,93.99,93.65,93.78,10100.0
2013-07-25 10:30:00,93.86,93.96,93.49,93.86,22900.0,93.86,93.96,93.49,93.86,22900.0
2013-07-25 11:00:00,93.87,94.61,93.82,94.35,48500.0,93.87,94.61,93.82,94.35,48500.0
2013-07-25 11:30:00,94.31,94.38,94.11,94.17,31200.0,94.31,94.38,94.11,94.17,31200.0
2013-07-25 12:00:00,94.19,94.48,94.05,94.47,26800.0,94.19,94.48,94.05,94.47,26800.0
2013-07-25 12:30:00,94.48,94.74,94.43,94.61,16600.0,94.48,94.74,94.43,94.61,16600.0
2013-07-25 13:00:00,94.67,95.27,94.67,94.89,50400.0,94.67,95.27,94.67,94.89,50400.0
2013-07-25 13:30:00,94.87,95.24,94.85,95.02,15100.0,94.87,95.24,94.85,95.02,15100.0
2013-07-25 14:00:00,94.96,95.36,94.8,94.89,19500.0,94.96,95.36,94.8,94.89,19500.0
2013-07-25 14:30:00,94.89,95.28,94.89,95.17,37900.0,94.89,95.28,94.89,95.17,37900.0
2013-07-25 15:00:00,95.17,95.35,95.11,95.34,107400.0,95.17,95.35,95.11,95.34,107400.0
2013-07-25 15:30:00,95.31,95.4,95.23,95.32,140400.0,95.31,95.4,95.23,95.32,140400.0
2013-07-26 09:30:00,94.89,97.18,94.89,97.17,93000.0,94.89,97.18,94.89,97.17,93000.0
2013-07-26 10:00:00,97.16,98.28,97.03,98.16,130000.0,97.16,98.28,97.03,98.16,130000.0
2013-07-26 10:30:00,98.15,99.18,98.05,98.53,138600.0,98.15,99.18,98.05,98.53,138600.0
2013-07-26 11:00:00,98.52,98.67,98.02,98.28,47800.0,98.52,98.67,98.02,98.28,47800.0
2013-07-26 11:30:00,98.28,98.78,98.25,98.25,32600.0,98.28,98.78,98.25,98.25,32600.0
2013-07-26 12:00:00,98.31,98.7,98.19,98.57,30600.0,98.31,98.7,98.19,98.57,30600.0
2013-07-26 12:30:00,98.57,99.18,98.45,99.15,37000.0,98.57,99.18,98.45,99.15,37000.0
2013-07-26 13:00:00,99.1,99.74,99.1,99.5,44500.0,99.1,99.74,99.1,99.5,44500.0
2013-07-26 13:30:00,99.5,99.86,99.34,99.75,48500.0,99.5,99.86,99.34,99.75,48500.0
2013-07-26 14:00:00,99.73,100.35,99.64,100.2,63400.0,99.73,100.35,99.64,100.2,63400.0
2013-07-26 14:30:00,100.16,100.43,100.1,100.38,51000.0,100.16,100.43,100.1,100.38,51000.0
2013-07-26 15:00:00,100.36,100.47,100.02,100.03,77200.0,100.36,100.47,100.02,100.03,77200.0
2013-07-26 15:30:00,100.04,100.04,99.6,99.75,255800.0,100.04,100.04,99.6,99.75,255800.0
2013-07-29 09:30:00,99.72,100.17,99.33,99.7,22000.0,99.72,100.17,99.33,99.7,22000.0
2013-07-29 10:00:00,99.7,100.01,99.12,99.88,64000.0,99.7,100.01,99.12,99.88,64000.0
2013-07-29 10:30:00,99.75,99.75,98.82,98.91,65000.0,99.75,99.75,98.82,98.91,65000.0
2013-07-29 11:00:00,98.9,98.95,98.09,98.09,43300.0,98.9,98.95,98.09,98.09,43300.0
2013-07-29 11:30:00,98.03,98.31,97.97,97.98,16700.0,98.03,98.31,97.97,97.98,16700.0
2013-07-29 12:00:00,97.98,98.34,97.97,98.07,14000.0,97.98,98.34,97.97,98.07,14000.0
2013-07-29 12:30:00,98.03,98.19,98.03,98.1,18500.0,98.03,98.19,98.03,98.1,18500.0
2013-07-29 13:00:00,98.1,98.64,98.06,98.49,18500.0,98.1,98.64,98.06,98.49,18500.0
2013-07-29 13:30:00,98.49,98.6,98.15,98.36,37800.0,98.49,98.6,98.15,98.36,37800.0
2013-07-29 14:00:00,98.38,98.83,98.38,98.65,32200.0,98.38,98.83,98.38,98.65,32200.0
2013-07-29 14:30:00,98.63,98.66,98.35,98.36,31300.0,98.63,98.66,98.35,98.36,31300.0
2013-07-29 15:00:00,98.32,98.67,98.2,98.55,49200.0,98.32,98.67,98.2,98.55,49200.0
2013-07-29 15:30:00,98.55,98.97,98.49,98.89,121500.0,98.55,98.97,98.49,98.89,121500.0
2013-07-30 09:30:00,98.98,99.92,98.96,99.36,18200.0,98.98,99.92,98.96,99.36,18200.0
2013-07-30 10:00:00,99.28,99.78,99.19,99.53,23300.0,99.28,99.78,99.19,99.53,23300.0
2013-07-30 10:30:00,99.53,99.76,99.49,99.66,21900.0,99.53,99.76,99.49,99.66,21900.0
2013-07-30 11:00:00,99.59,100.17,99.59,100.08,18600.0,99.59,100.17,99.59,100.08,18600.0
2013-07-30 11:30:00,99.98,100.16,99.94,100.12,9800.0,99.98,100.16,99.94,100.12,9800.0
2013-07-30 12:00:00,100.15,100.17,99.76,99.97,12300.0,100.15,100.17,99.76,99.97,12300.0
2013-07-30 12:30:00,99.95,100.31,99.86,100.31,35400.0,99.95,100.31,99.86,100.31,35400.0
2013-07-30 13:00:00,100.32,100.47,100.21,100.29,51300.0,100.32,100.47,100.21,100.29,51300.0
2013-07-30 13:30:00,100.29,100.31,100.16,100.26,33700.0,100.29,100.31,100.16,100.26,33700.0
2013-07-30 14:00:00,100.22,100.4,100.15,100.4,27600.0,100.22,100.4,100.15,100.4,27600.0
2013-07-30 14:30:00,100.36,100.42,100.29,100.32,28600.0,100.36,100.42,100.29,100.32,28600.0
2013-07-30 15:00:00,100.32,100.64,100.28,100.55,69500.0,100.32,100.64,100.28,100.55,69500.0
2013-07-30 15:30:00,100.58,100.61,100.41,100.48,64800.0,100.58,100.61,100.41,100.48,64800.0
2013-07-31 09:30:00,100.53,100.58,99.92,100.39,18400.0,100.53,100.58,99.92,100.39,18400.0
2013-07-31 10:00:00,100.33,100.79,100.3,100.62,32400.0,100.33,100.79,100.3,100.62,32400.0
2013-07-31 10:30:00,100.62,100.91,100.54,100.78,18100.0,100.62,100.91,100.54,100.78,18100.0
2013-07-31 11:00:00,100.78,100.96,100.51,100.54,15500.0,100.78,100.96,100.51,100.54,15500.0
2013-07-31 11:30:00,100.61,100.65,100.42,100.53,25700.0,100.61,100.65,100.42,100.53,25700.0
2013-07-31 12:00:00,100.55,100.72,100.42,100.42,10600.0,100.55,100.72,100.42,100.42,10600.0
2013-07-31 12:30:00,100.38,100.4,100.04,100.04,14500.0,100.38,100.4,100.04,100.04,14500.0
2013-07-31 13:00:00,100.05,100.44,100.05,100.43,22500.0,100.05,100.44,100.05,100.43,22500.0
2013-07-31 13:30:00,100.48,100.74,100.48,100.66,28200.0,100.48,100.74,100.48,100.66,28200.0
2013-07-31 14:00:00,100.65,100.99,100.51,100.92,22500.0,100.65,100.99,100.51,100.92,22500.0
2013-07-31 14:30:00,100.92,101.43,100.91,101.28,36700.0,100.92,101.43,100.91,101.28,36700.0
2013-07-31 15:00:00,101.28,101.41,101.12,101.31,31400.0,101.28,101.41,101.12,101.31,31400.0
2013-07-31 15:30:00,101.36,101.37,100.74,100.91,82400.0,101.36,101.37,100.74,100.91,82400.0
2013-08-01 09:30:00,100.9,101.73,100.09,100.24,130600.0,100.9,101.73,100.09,100.24,130600.0
2013-08-01 10:00:00,100.24,101.01,100.24,100.81,17400.0,100.24,101.01,100.24,100.81,17400.0
2013-08-01 10:30:00,100.69,100.78,100.31,100.53,21200.0,100.69,100.78,100.31,100.53,21200.0
2013-08-01 11:00:00,100.46,101.04,100.3,100.9,62800.0,100.46,101.04,100.3,100.9,62800.0
2013-08-01 11:30:00,100.95,101.01,100.8,100.86,46900.0,100.95,101.01,100.8,100.86,46900.0
2013-08-01 12:00:00,100.88,101.16,100.86,101.0,20800.0,100.88,101.16,100.86,101.0,20800.0
2013-08-01 12:30:00,100.98,101.09,100.9,100.97,40900.0,100.98,101.09,100.9,100.97,40900.0
2013-08-01 13:00:00,100.95,101.02,100.67,100.8,100100.0,100.95,101.02,100.67,100.8,100100.0
2013-08-01 13:30:00,100.8,101.48,100.71,101.37,149900.0,100.8,101.48,100.71,101.37,149900.0
2013-08-01 14:00:00,101.32,101.82,101.28,101.74,34700.0,101.32,101.82,101.28,101.74,34700.0
2013-08-01 14:30:00,101.7,101.84,101.35,101.36,25500.0,101.7,101.84,101.35,101.36,25500.0
2013-08-01 15:00:00,101.39,101.42,101.0,101.21,42900.0,101.39,101.42,101.0,101.21,42900.0
2013-08-01 15:30:00,101.16,101.67,101.11,101.64,86100.0,101.16,101.67,101.11,101.64,86100.0
2013-08-02 09:30:00,101.35,102.35,100.24,102.25,80000.0,101.35,102.35,100.24,102.25,80000.0
2013-08-02 10:00:00,102.2,104.7,102.2,104.59,220800.0,102.2,104.7,102.2,104.59,220800.0
2013-08-02 10:30:00,104.61,105.01,103.5,103.52,137400.0,104.61,105.01,103.5,103.52,137400.0
2013-08-02 11:00:00,103.52,103.61,103.25,103.38,39200.0,103.52,103.61,103.25,103.38,39200.0
2013-08-02 11:30:00,103.42,103.85,103.34,103.85,22900.0,103.42,103.85,103.34,103.85,22900.0
2013-08-02 12:00:00,103.77,104.7,103.64,104.12,37000.0,103.77,104.7,103.64,104.12,37000.0
2013-08-02 12:30:00,104.03,104.31,103.82,104.19,34300.0,104.03,104.31,103.82,104.19,34300.0
2013-08-02 13:00:00,104.21,104.33,104.06,104.23,21800.0,104.21,104.33,104.06,104.23,21800.0
2013-08-02 13:30:00,104.2,104.67,104.2,104.52,54000.0,104.2,104.67,104.2,104.52,54000.0
2013-08-02 14:00:00,104.55,104.97,104.55,104.68,47600.0,104.55,104.97,104.55,104.68,47600.0
2013-08-02 14:30:00,104.67,104.84,104.31,104.38,88600.0,104.67,104.84,104.31,104.38,88600.0
2013-08-02 15:00:00,104.39,104.51,103.95,103.96,78100.0,104.39,104.51,103.95,103.96,78100.0
2013-08-02 15:30:00,103.97,103.97,103.29,103.5,159200.0,103.97,103.97,103.29,103.5,159200.0
2013-08-05 09:30:00,103.5,103.96,102.62,103.06,20800.0,103.5,103.96,102.62,103.06,20800.0
2013-08-05 10:00:00,103.01,103.35,101.99,102.3,42100.0,103.01,103.35,101.99,102.3,42100.0
2013-08-05 10:30:00,102.29,102.6,102.03,102.35,28300.0,102.29,102.6,102.03,102.35,28300.0
2013-08-05 11:00:00,102.38,102.38,101.77,102.06,33900.0,102.38,102.38,101.77,102.06,33900.0
2013-08-05 11:30:00,102.09,102.78,101.89,102.77,52600.0,102.09,102.78,101.89,102.77,52600.0
2013-08-05 12:00:00,102.77,103.14,102.35,102.36,68100.0,102.77,103.14,102.35,102.36,68100.0
2013-08-05 12:30:00,102.27,102.36,102.15,102.28,21500.0,102.27,102.36,102.15,102.28,21500.0
2013-08-05 13:00:00,102.36,102.68,102.31,102.51,15000.0,102.36,102.68,102.31,102.51,15000.0
2013-08-05 13:30:00,102.51,102.72,102.51,102.65,10100.0,102.51,102.72,102.51,102.65,10100.0
2013-08-05 14:00:00,102.71,102.76,102.44,102.56,21500.0,102.71,102.76,102.44,102.56,21500.0
2013-08-05 14:30:00,102.56,102.59,102.2,102.29,20300.0,102.56,102.59,102.2,102.29,20300.0
2013-08-05 15:00:00,102.27,102.5,102.25,102.42,19400.0,102.27,102.5,102.25,102.42,19400.0
2013-08-05 15:30:00,102.44,102.45,102.13,102.4,104500.0,102.44,102.45,102.13,102.4,104500.0
2013-08-06 09:30:00,102.41,103.44,102.41,103.02,40500.0,102.41,103.44,102.41,103.02,40500.0
2013-08-06 10:00:00,102.92,103.59,102.79,103.48,85000.0,102.92,103.59,102.79,103.48,85000.0
2013-08-06 10:30:00,103.43,103.45,102.96,102.99,110000.0,103.43,103.45,102.96,102.99,110000.0
2013-08-06 11:00:00,102.95,103.33,102.87,103.33,25100.0,102.95,103.33,102.87,103.33,25100.0
2013-08-06 11:30:00,103.37,104.12,103.3,104.12,28700.0,103.37,104.12,103.3,104.12,28700.0
2013-08-06 12:00:00,104.11,104.42,104.02,104.16,35500.0,104.11,104.42,104.02,104.16,35500.0
2013-08-06 12:30:00,104.12,104.41,104.11,104.33,35600.0,104.12,104.41,104.11,104.33,35600.0
2013-08-06 13:00:00,104.24,104.25,103.82,104.13,31000.0,104.24,104.25,103.82,104.13,31000.0
2013-08-06 13:30:00,104.09,104.33,103.93,104.03,29900.0,104.09,104.33,103.93,104.03,29900.0
2013-08-06 14:00:00,104.03,104.03,103.81,103.96,14000.0,104.03,104.03,103.81,103.96,14000.0
2013-08-06 14:30:00,103.98,104.04,103.93,104.0,49800.0,103.98,104.04,103.93,104.0,49800.0
2013-08-06 15:00:00,104.0,104.03,103.64,103.7,35300.0,104.0,104.03,103.64,103.7,35300.0
2013-08-06 15:30:00,103.69,103.81,103.51,103.51,55100.0,103.69,103.81,103.51,103.51,55100.0
2013-08-07 09:30:00,103.18,103.18,101.53,101.98,39300.0,103.18,103.18,101.53,101.98,39300.0
2013-08-07 10:00:00,102.0,102.18,101.68,101.97,36500.0,102.0,102.18,101.68,101.97,36500.0
2013-08-07 10:30:00,102.0,102.6,102.0,102.54,28300.0,102.0,102.6,102.0,102.54,28300.0
2013-08-07 11:00:00,102.53,102.55,102.32,102.32,11900.0,102.53,102.55,102.32,102.32,11900.0
2013-08-07 11:30:00,102.31,102.41,101.96,102.3,25400.0,102.31,102.41,101.96,102.3,25400.0
2013-08-07 12:00:00,102.3,102.56,102.09,102.09,24300.0,102.3,102.56,102.09,102.09,24300.0
2013-08-07 12:30:00,102.15,102.15,102.02,102.04,8700.0,102.15,102.15,102.02,102.04,8700.0
2013-08-07 13:00:00,101.98,102.25,101.97,102.11,9800.0,101.98,102.25,101.97,102.11,9800.0
2013-08-07 13:30:00,102.11,102.12,101.73,101.84,15000.0,102.11,102.12,101.73,101.84,15000.0
2013-08-07 14:00:00,101.89,102.1,101.85,101.99,14800.0,101.89,102.1,101.85,101.99,14800.0
2013-08-07 14:30:00,102.05,102.05,101.75,101.82,26100.0,102.05,102.05,101.75,101.82,26100.0
2013-08-07 15:00:00,101.8,102.1,101.8,102.06,26100.0,101.8,102.1,101.8,102.06,26100.0
2013-08-07 15:30:00,102.08,102.23,101.97,102.18,83800.0,102.08,102.23,101.97,102.18,83800.0
2013-08-08 09:30:00,102.47,102.47,102.12,102.47,60800.0,102.47,102.47,102.12,102.47,60800.0
2013-08-08 10:00:00,102.47,102.6,102.29,102.6,7700.0,102.47,102.6,102.29,102.6,7700.0
2013-08-08 10:30:00,102.49,103.13,102.27,103.05,10800.0,102.49,103.13,102.27,103.05,10800.0
2013-08-08 11:00:00,103.08,103.42,102.71,103.21,50700.0,103.08,103.42,102.71,103.21,50700.0
2013-08-08 11:30:00,103.22,103.34,103.02,103.1,6700.0,103.22,103.34,103.02,103.1,6700.0
2013-08-08 12:00:00,103.1,103.67,103.05,103.66,21300.0,103.1,103.67,103.05,103.66,21300.0
2013-08-08 12:30:00,103.58,104.11,103.58,103.83,35200.0,103.58,104.11,103.58,103.83,35200.0
2013-08-08 13:00:00,103.91,104.06,103.89,104.06,25100.0,103.91,104.06,103.89,104.06,25100.0
2013-08-08 13:30:00,104.05,104.43,103.98,104.19,37600.0,104.05,104.43,103.98,104.19,37600.0
2013-08-08 14:00:00,104.23,105.63,104.21,105.54,87200.0,104.23,105.63,104.21,105.54,87200.0
2013-08-08 14:30:00,105.54,106.0,105.21,105.75,94800.0,105.54,106.0,105.21,105.75,94800.0
2013-08-08 15:00:00,105.77,106.0,105.59,105.99,71100.0,105.77,106.0,105.59,105.99,71100.0
2013-08-08 15:30:00,105.98,106.1,105.48,106.08,174400.0,105.98,106.1,105.48,106.08,174400.0
2013-08-09 09:30:00,105.8,106.47,105.01,106.29,44900.0,105.8,106.47,105.01,106.29,44900.0
2013-08-09 10:00:00,106.26,106.75,106.18,106.45,70000.0,106.26,106.75,106.18,106.45,70000.0
2013-08-09 10:30:00,106.47,106.57,105.6,106.5,52600.0,106.47,106.57,105.6,106.5,52600.0
2013-08-09 11:00:00,106.5,106.62,106.25,106.53,75700.0,106.5,106.62,106.25,106.53,75700.0
2013-08-09 11:30:00,106.43,106.89,106.36,106.46,66300.0,106.43,106.89,106.36,106.46,66300.0
2013-08-09 12:00:00,106.52,106.68,106.24,106.47,70900.0,106.52,106.68,106.24,106.47,70900.0
2013-08-09 12:30:00,106.44,106.53,106.33,106.37,31600.0,106.44,106.53,106.33,106.37,31600.0
2013-08-09 13:00:00,106.37,106.37,105.48,105.77,30400.0,106.37,106.37,105.48,105.77,30400.0
2013-08-09 13:30:00,105.73,106.17,105.73,106.08,29300.0,105.73,106.17,105.73,106.08,29300.0
2013-08-09 14:00:00,106.01,106.45,106.01,106.1,62700.0,106.01,106.45,106.01,106.1,62700.0
2013-08-09 14:30:00,106.14,106.28,105.94,106.04,92200.0,106.14,106.28,105.94,106.04,92200.0
2013-08-09 15:00:00,106.02,106.13,105.75,105.86,34000.0,106.02,106.13,105.75,105.86,34000.0
2013-08-09 15:30:00,105.8,106.0,105.75,105.8,94600.0,105.8,106.0,105.75,105.8,94600.0
2013-08-12 09:30:00,105.28,105.95,104.81,105.58,11600.0,105.28,105.95,104.81,105.58,11600.0
2013-08-12 10:00:00,105.73,105.86,105.28,105.61,44600.0,105.73,105.86,105.28,105.61,44600.0
2013-08-12 10:30:00,105.41,105.86,105.33,105.69,25200.0,105.41,105.86,105.33,105.69,25200.0
2013-08-12 11:00:00,105.79,105.85,105.39,105.67,7100.0,105.79,105.85,105.39,105.67,7100.0
2013-08-12 11:30:00,105.8,105.94,105.53,105.65,44800.0,105.8,105.94,105.53,105.65,44800.0
2013-08-12 12:00:00,105.65,105.65,105.41,105.62,24800.0,105.65,105.65,105.41,105.62,24800.0
2013-08-12 12:30:00,105.45,105.64,105.29,105.49,23000.0,105.45,105.64,105.29,105.49,23000.0
2013-08-12 13:00:00,105.52,105.65,105.42,105.43,6900.0,105.52,105.65,105.42,105.43,6900.0
2013-08-12 13:30:00,105.4,105.6,105.25,105.34,12200.0,105.4,105.6,105.25,105.34,12200.0
2013-08-12 14:00:00,105.29,105.74,105.29,105.63,45700.0,105.29,105.74,105.29,105.63,45700.0
2013-08-12 14:30:00,105.65,105.79,105.62,105.79,12100.0,105.65,105.79,105.62,105.79,12100.0
2013-08-12 15:00:00,105.75,105.78,105.47,105.5,20200.0,105.75,105.78,105.47,105.5,20200.0
2013-08-12 15:30:00,105.5,105.61,105.21,105.25,79600.0,105.5,105.61,105.21,105.25,79600.0
2013-08-13 09:30:00,105.45,106.5,104.89,104.93,8900.0,105.45,106.5,104.89,104.93,8900.0
2013-08-13 10:00:00,104.93,105.32,104.54,105.02,35200.0,104.93,105.32,104.54,105.02,35200.0
2013-08-13 10:30:00,105.01,105.38,104.97,105.18,25800.0,105.01,105.38,104.97,105.18,25800.0
2013-08-13 11:00:00,105.16,105.63,105.05,105.14,39700.0,105.16,105.63,105.05,105.14,39700.0
2013-08-13 11:30:00,105.36,105.39,104.83,104.91,7000.0,105.36,105.39,104.83,104.91,7000.0
2013-08-13 12:00:00,104.9,105.06,104.75,105.0,9200.0,104.9,105.06,104.75,105.0,9200.0
2013-08-13 12:30:00,105.15,105.19,104.8,104.91,22500.0,105.15,105.19,104.8,104.91,22500.0
2013-08-13 13:00:00,104.92,105.31,104.89,105.19,10200.0,104.92,105.31,104.89,105.19,10200.0
2013-08-13 13:30:00,105.29,105.37,105.06,105.24,9900.0,105.29,105.37,105.06,105.24,9900.0
2013-08-13 14:00:00,105.23,105.6,105.01,105.31,12900.0,105.23,105.6,105.01,105.31,12900.0
2013-08-13 14:30:00,105.34,105.52,105.28,105.45,11700.0,105.34,105.52,105.28,105.45,11700.0
2013-08-13 15:00:00,105.52,105.68,105.31,105.45,18600.0,105.52,105.68,105.31,105.45,18600.0
2013-08-13 15:30:00,105.5,105.61,105.3,105.44,49600.0,105.5,105.61,105.3,105.44,49600.0
2013-08-14 09:30:00,104.81,105.62,104.81,105.1,13800.0,104.81,105.62,104.81,105.1,13800.0
2013-08-14 10:00:00,105.27,105.27,104.67,104.69,17100.0,105.27,105.27,104.67,104.69,17100.0
2013-08-14 10:30:00,104.7,104.75,104.1,104.23,16100.0,104.7,104.75,104.1,104.23,16100.0
2013-08-14 11:00:00,104.23,104.23,103.82,103.82,21100.0,104.23,104.23,103.82,103.82,21100.0
2013-08-14 11:30:00,103.9,104.19,103.83,104.19,10300.0,103.9,104.19,103.83,104.19,10300.0
2013-08-14 12:00:00,104.06,104.21,104.01,104.17,7200.0,104.06,104.21,104.01,104.17,7200.0
2013-08-14 12:30:00,104.31,104.31,103.85,103.85,8700.0,104.31,104.31,103.85,103.85,8700.0
2013-08-14 13:00:00,103.87,104.05,103.74,103.79,10300.0,103.87,104.05,103.74,103.79,10300.0
2013-08-14 13:30:00,103.7,103.95,103.46,103.92,15600.0,103.7,103.95,103.46,103.92,15600.0
2013-08-14 14:00:00,103.98,104.14,103.69,103.8,15600.0,103.98,104.14,103.69,103.8,15600.0
2013-08-14 14:30:00,103.78,103.81,103.53,103.53,23700.0,103.78,103.81,103.53,103.53,23700.0
2013-08-14 15:00:00,103.58,103.67,103.47,103.47,38100.0,103.58,103.67,103.47,103.47,38100.0
2013-08-14 15:30:00,103.48,103.72,103.45,103.5,86800.0,103.48,103.72,103.45,103.5,86800.0
2013-08-15 09:30:00,102.3,102.78,98.61,98.69,178300.0,102.3,102.78,98.61,98.69,178300.0
2013-08-15 10:00:00,98.68,99.09,98.18,98.82,294500.0,98.68,99.09,98.18,98.82,294500.0
2013-08-15 10:30:00,98.84,99.92,98.79,99.75,141800.0,98.84,99.92,98.79,99.75,141800.0
2013-08-15 11:00:00,99.8,100.17,99.16,100.08,72800.0,99.8,100.17,99.16,100.08,72800.0
2013-08-15 11:30:00,100.03,100.06,99.28,99.44,56600.0,100.03,100.06,99.28,99.44,56600.0
2013-08-15 12:00:00,99.48,99.5,99.03,99.09,61800.0,99.48,99.5,99.03,99.09,61800.0
2013-08-15 12:30:00,99.1,99.15,98.05,98.39,77400.0,99.1,99.15,98.05,98.39,77400.0
2013-08-15 13:00:00,98.39,98.73,98.08,98.68,116200.0,98.39,98.73,98.08,98.68,116200.0
2013-08-15 13:30:00,98.75,99.11,98.49,99.09,31800.0,98.75,99.11,98.49,99.09,31800.0
2013-08-15 14:00:00,99.09,99.12,98.44,98.82,56300.0,99.09,99.12,98.44,98.82,56300.0
2013-08-15 14:30:00,98.79,98.98,98.53,98.92,87200.0,98.79,98.98,98.53,98.92,87200.0
2013-08-15 15:00:00,98.92,99.26,98.9,99.18,108600.0,98.92,99.26,98.9,99.18,108600.0
2013-08-15 15:30:00,99.19,99.54,99.07,99.15,192700.0,99.19,99.54,99.07,99.15,192700.0
2013-08-16 09:30:00,99.47,100.39,98.48,98.76,115200.0,99.47,100.39,98.48,98.76,115200.0
2013-08-16 10:00:00,98.84,99.5,98.62,99.16,117300.0,98.84,99.5,98.62,99.16,117300.0
2013-08-16 10:30:00,99.11,99.5,99.05,99.3,46200.0,99.11,99.5,99.05,99.3,46200.0
2013-08-16 11:00:00,99.3,99.48,99.03,99.34,59400.0,99.3,99.48,99.03,99.34,59400.0
2013-08-16 11:30:00,99.35,99.5,99.2,99.42,38600.0,99.35,99.5,99.2,99.42,38600.0
2013-08-16 12:00:00,99.4,99.49,99.34,99.45,40400.0,99.4,99.49,99.34,99.45,40400.0
2013-08-16 12:30:00,99.44,99.5,99.36,99.43,45500.0,99.44,99.5,99.36,99.43,45500.0
2013-08-16 13:00:00,99.43,99.45,99.13,99.37,38400.0,99.43,99.45,99.13,99.37,38400.0
2013-08-16 13:30:00,99.37,99.45,98.96,99.41,73900.0,99.37,99.45,98.96,99.41,73900.0
2013-08-16 14:00:00,99.38,99.48,99.23,99.3,93000.0,99.38,99.48,99.23,99.3,93000.0
2013-08-16 14:30:00,99.27,99.42,99.2,99.39,106100.0,99.27,99.42,99.2,99.39,106100.0
2013-08-16 15:00:00,99.39,99.39,99.04,99.04,67500.0,99.39,99.39,99.04,99.04,67500.0
2013-08-16 15:30:00,99.02,99.04,98.48,98.61,149100.0,99.02,99.04,98.48,98.61,149100.0
2013-08-19 09:30:00,98.12,99.32,98.1,98.59,30200.0,98.12,99.32,98.1,98.59,30200.0
2013-08-19 10:00:00,98.59,98.94,98.55,98.57,69200.0,98.59,98.94,98.55,98.57,69200.0
2013-08-19 10:30:00,98.6,99.28,98.6,98.72,74200.0,98.6,99.28,98.6,98.72,74200.0
2013-08-19 11:00:00,98.72,99.13,98.6,98.89,114500.0,98.72,99.13,98.6,98.89,114500.0
2013-08-19 11:30:00,98.84,99.3,98.83,99.19,36100.0,98.84,99.3,98.83,99.19,36100.0
2013-08-19 12:00:00,99.22,99.22,98.91,98.96,93700.0,99.22,99.22,98.91,98.96,93700.0
2013-08-19 12:30:00,98.99,99.16,98.8,99.15,111200.0,98.99,99.16,98.8,99.15,111200.0
2013-08-19 13:00:00,99.16,99.63,99.16,99.28,27500.0,99.16,99.63,99.16,99.28,27500.0
2013-08-19 13:30:00,99.27,99.57,99.1,99.57,15500.0,99.27,99.57,99.1,99.57,15500.0
2013-08-19 14:00:00,99.55,99.6,99.1,99.18,22900.0,99.55,99.6,99.1,99.18,22900.0
2013-08-19 14:30:00,99.18,99.28,99.06,99.24,65400.0,99.18,99.28,99.06,99.24,65400.0
2013-08-19 15:00:00,99.2,99.23,98.95,98.95,19800.0,99.2,99.23,98.95,98.95,19800.0
2013-08-19 15:30:00,98.98,99.33,98.91,99.31,111000.0,98.98,99.33,98.91,99.31,111000.0
2013-08-20 09:30:00,99.85,100.0,99.4,100.0,21900.0,99.85,100.0,99.4,100.0,21900.0
2013-08-20 10:00:00,99.87,101.3,99.87,101.23,89800.0,99.87,101.3,99.87,101.23,89800.0
2013-08-20 10:30:00,101.19,101.66,100.89,101.5,76500.0,101.19,101.66,100.89,101.5,76500.0
2013-08-20 11:00:00,101.48,101.9,101.48,101.73,29000.0,101.48,101.9,101.48,101.73,29000.0
2013-08-20 11:30:00,101.71,102.12,101.67,102.02,27700.0,101.71,102.12,101.67,102.02,27700.0
2013-08-20 12:00:00,102.03,102.68,102.03,102.64,48900.0,102.03,102.68,102.03,102.64,48900.0
2013-08-20 12:30:00,102.61,102.83,102.52,102.81,27500.0,102.61,102.83,102.52,102.81,27500.0
2013-08-20 13:00:00,102.79,103.04,102.46,102.54,39600.0,102.79,103.04,102.46,102.54,39600.0
2013-08-20 13:30:00,102.46,102.7,102.2,102.48,33100.0,102.46,102.7,102.2,102.48,33100.0
2013-08-20 14:00:00,102.48,102.6,102.01,102.08,36200.0,102.48,102.6,102.01,102.08,36200.0
2013-08-20 14:30:00,102.07,102.13,101.72,102.05,57300.0,102.07,102.13,101.72,102.05,57300.0
2013-08-20 15:00:00,102.08,102.23,101.89,102.18,100800.0,102.08,102.23,101.89,102.18,100800.0
2013-08-20 15:30:00,102.21,102.21,101.32,101.48,113200.0,102.21,102.21,101.32,101.48,113200.0
2013-08-21 09:30:00,101.31,102.56,101.11,101.11,13100.0,101.31,102.56,101.11,101.11,13100.0
2013-08-21 10:00:00,101.13,101.59,101.05,101.55,38500.0,101.13,101.59,101.05,101.55,38500.0
2013-08-21 10:30:00,101.55,101.59,100.95,101.08,30000.0,101.55,101.59,100.95,101.08,30000.0
2013-08-21 11:00:00,101.0,101.15,100.65,100.66,17300.0,101.0,101.15,100.65,100.66,17300.0
2013-08-21 11:30:00,100.67,100.68,100.33,100.57,13800.0,100.67,100.68,100.33,100.57,13800.0
2013-08-21 12:00:00,100.71,100.82,100.53,100.81,10200.0,100.71,100.82,100.53,100.81,10200.0
2013-08-21 12:30:00,100.73,100.75,100.15,100.28,16200.0,100.73,100.75,100.15,100.28,16200.0
2013-08-21 13:00:00,100.35,100.75,100.21,100.37,10800.0,100.35,100.75,100.21,100.37,10800.0
2013-08-21 13:30:00,100.36,100.86,100.29,100.74,16100.0,100.36,100.86,100.29,100.74,16100.0
2013-08-21 14:00:00,100.73,101.43,100.65,101.04,63600.0,100.73,101.43,100.65,101.04,63600.0
2013-08-21 14:30:00,101.08,101.67,101.08,101.45,20300.0,101.08,101.67,101.08,101.45,20300.0
2013-08-21 15:00:00,101.48,102.32,101.43,102.16,136000.0,101.48,102.32,101.43,102.16,136000.0
2013-08-21 15:30:00,102.16,102.3,101.52,101.52,113700.0,102.16,102.3,101.52,101.52,113700.0
2013-08-22 09:30:00,102.05,102.53,100.95,101.95,52300.0,102.05,102.53,100.95,101.95,52300.0
2013-08-22 10:00:00,101.96,102.18,101.37,101.92,50900.0,101.96,102.18,101.37,101.92,50900.0
2013-08-22 10:30:00,101.77,102.02,101.68,102.0,13300.0,101.77,102.02,101.68,102.0,13300.0
2013-08-22 11:00:00,101.91,102.06,101.58,101.85,31600.0,101.91,102.06,101.58,101.85,31600.0
2013-08-22 11:30:00,101.77,102.39,101.77,102.34,11900.0,101.77,102.39,101.77,102.34,11900.0
2013-08-22 12:00:00,102.27,102.38,102.27,102.28,5000.0,102.27,102.38,102.27,102.28,5000.0
2013-08-22 12:30:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:00:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 13:30:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 14:00:00,102.38,102.38,102.38,102.38,200.0,102.38,102.38,102.38,102.38,200.0
2013-08-22 14:30:00,102.38,102.38,102.38,102.38,0.0,102.38,102.38,102.38,102.38,0.0
2013-08-22 15:00:00,102.49,102.49,102.02,102.02,3200.0,102.49,102.49,102.02,102.02,3200.0
2013-08-22 15:30:00,101.98,102.18,101.68,102.05,51000.0,101.98,102.18,101.68,102.05,51000.0
2013-08-23 09:30:00,102.2,102.81,101.7,101.73,23400.0,102.2,102.81,101.7,101.73,23400.0
2013-08-23 10:00:00,101.68,101.68,101.13,101.29,26100.0,101.68,101.68,101.13,101.29,26100.0
2013-08-23 10:30:00,101.29,102.86,101.22,102.61,40800.0,101.29,102.86,101.22,102.61,40800.0
2013-08-23 11:00:00,102.57,103.29,102.45,103.23,55700.0,102.57,103.29,102.45,103.23,55700.0
2013-08-23 11:30:00,103.24,103.63,103.07,103.25,21900.0,103.24,103.63,103.07,103.25,21900.0
2013-08-23 12:00:00,103.31,103.35,102.99,103.32,17300.0,103.31,103.35,102.99,103.32,17300.0
2013-08-23 12:30:00,103.29,103.64,103.28,103.58,17800.0,103.29,103.64,103.28,103.58,17800.0
2013-08-23 13:00:00,103.58,103.58,103.04,103.25,22500.0,103.58,103.58,103.04,103.25,22500.0
2013-08-23 13:30:00,103.28,103.61,103.16,103.55,75000.0,103.28,103.61,103.16,103.55,75000.0
2013-08-23 14:00:00,103.6,103.68,103.47,103.56,20500.0,103.6,103.68,103.47,103.56,20500.0
2013-08-23 14:30:00,103.54,103.76,103.39,103.74,25100.0,103.54,103.76,103.39,103.74,25100.0
2013-08-23 15:00:00,103.74,103.74,103.35,103.57,31700.0,103.74,103.74,103.35,103.57,31700.0
2013-08-23 15:30:00,103.63,103.94,103.51,103.75,78800.0,103.63,103.94,103.51,103.75,78800.0
2013-08-26 09:30:00,103.98,104.94,103.34,103.44,39400.0,103.98,104.94,103.34,103.44,39400.0
2013-08-26 10:00:00,103.4,104.41,103.32,104.28,13300.0,103.4,104.41,103.32,104.28,13300.0
2013-08-26 10:30:00,104.2,105.0,104.04,104.91,21500.0,104.2,105.0,104.04,104.91,21500.0
2013-08-26 11:00:00,104.77,104.9,104.49,104.52,32400.0,104.77,104.9,104.49,104.52,32400.0
2013-08-26 11:30:00,104.57,104.95,104.52,104.68,16400.0,104.57,104.95,104.52,104.68,16400.0
2013-08-26 12:00:00,104.68,104.88,104.47,104.62,20400.0,104.68,104.88,104.47,104.62,20400.0
2013-08-26 12:30:00,104.6,104.73,104.52,104.73,14600.0,104.6,104.73,104.52,104.73,14600.0
2013-08-26 13:00:00,104.71,104.8,104.57,104.72,11600.0,104.71,104.8,104.57,104.72,11600.0
2013-08-26 13:30:00,104.75,104.76,104.42,104.59,13100.0,104.75,104.76,104.42,104.59,13100.0
2013-08-26 14:00:00,104.52,104.71,104.44,104.54,17400.0,104.52,104.71,104.44,104.54,17400.0
2013-08-26 14:30:00,104.52,104.6,104.45,104.56,14600.0,104.52,104.6,104.45,104.56,14600.0
2013-08-26 15:00:00,104.59,104.76,104.01,104.29,71000.0,104.59,104.76,104.01,104.29,71000.0
2013-08-26 15:30:00,104.31,104.54,104.18,104.18,87100.0,104.31,104.54,104.18,104.18,87100.0
2013-08-27 09:30:00,102.99,103.15,101.76,102.45,41500.0,102.99,103.15,101.76,102.45,41500.0
2013-08-27 10:00:00,102.48,103.03,102.39,102.59,22400.0,102.48,103.03,102.39,102.59,22400.0
2013-08-27 10:30:00,102.66,102.97,102.35,102.41,41300.0,102.66,102.97,102.35,102.41,41300.0
2013-08-27 11:00:00,102.39,102.67,102.02,102.57,12900.0,102.39,102.67,102.02,102.57,12900.0
2013-08-27 11:30:00,102.55,102.55,102.16,102.48,11800.0,102.55,102.55,102.16,102.48,11800.0
2013-08-27 12:00:00,102.43,102.52,100.46,100.72,52300.0,102.43,102.52,100.46,100.72,52300.0
2013-08-27 12:30:00,100.7,101.33,100.29,100.44,51500.0,100.7,101.33,100.29,100.44,51500.0
2013-08-27 13:00:00,100.45,100.54,99.91,100.05,23300.0,100.45,100.54,99.91,100.05,23300.0
2013-08-27 13:30:00,100.07,101.03,100.04,100.76,23700.0,100.07,101.03,100.04,100.76,23700.0
2013-08-27 14:00:00,100.73,100.73,100.08,100.18,24100.0,100.73,100.73,100.08,100.18,24100.0
2013-08-27 14:30:00,100.22,100.82,100.1,100.75,37500.0,100.22,100.82,100.1,100.75,37500.0
2013-08-27 15:00:00,100.7,100.87,100.51,100.52,32600.0,100.7,100.87,100.51,100.52,32600.0
2013-08-27 15:30:00,100.58,100.71,100.23,100.31,67200.0,100.58,100.71,100.23,100.31,67200.0
2013-08-28 09:30:00,100.36,100.36,99.56,100.07,25200.0,100.36,100.36,99.56,100.07,25200.0
2013-08-28 10:00:00,100.07,100.83,99.98,100.68,28600.0,100.07,100.83,99.98,100.68,28600.0
2013-08-28 10:30:00,100.48,100.94,100.48,100.91,18100.0,100.48,100.94,100.48,100.91,18100.0
2013-08-28 11:00:00,100.96,101.07,100.69,100.93,14400.0,100.96,101.07,100.69,100.93,14400.0
2013-08-28 11:30:00,100.85,101.01,100.56,100.99,16700.0,100.85,101.01,100.56,100.99,16700.0
2013-08-28 12:00:00,101.04,101.04,100.48,100.48,10800.0,101.04,101.04,100.48,100.48,10800.0
2013-08-28 12:30:00,100.48,100.61,100.38,100.6,14100.0,100.48,100.61,100.38,100.6,14100.0
2013-08-28 13:00:00,100.54,100.69,100.53,100.54,8200.0,100.54,100.69,100.53,100.54,8200.0
2013-08-28 13:30:00,100.55,100.7,100.48,100.49,19000.0,100.55,100.7,100.48,100.49,19000.0
2013-08-28 14:00:00,100.5,100.56,99.98,100.05,25700.0,100.5,100.56,99.98,100.05,25700.0
2013-08-28 14:30:00,100.03,100.12,99.65,99.77,31900.0,100.03,100.12,99.65,99.77,31900.0
2013-08-28 15:00:00,99.82,100.24,99.81,100.14,36800.0,99.82,100.24,99.81,100.14,36800.0
2013-08-28 15:30:00,100.13,100.27,100.01,100.1,106300.0,100.13,100.27,100.01,100.1,106300.0
2013-08-29 09:30:00,99.91,100.98,99.54,100.61,9500.0,99.91,100.98,99.54,100.61,9500.0
2013-08-29 10:00:00,100.62,101.19,100.56,100.91,13200.0,100.62,101.19,100.56,100.91,13200.0
2013-08-29 10:30:00,100.89,101.51,100.89,101.0,15400.0,100.89,101.51,100.89,101.0,15400.0
2013-08-29 11:00:00,101.0,101.21,100.75,100.88,13700.0,101.0,101.21,100.75,100.88,13700.0
2013-08-29 11:30:00,100.88,101.03,100.33,100.9,16300.0,100.88,101.03,100.33,100.9,16300.0
2013-08-29 12:00:00,100.85,101.51,100.83,101.45,10000.0,100.85,101.51,100.83,101.45,10000.0
2013-08-29 12:30:00,101.43,101.44,100.61,100.67,9100.0,101.43,101.44,100.61,100.67,9100.0
2013-08-29 13:00:00,100.7,101.02,100.33,100.41,8900.0,100.7,101.02,100.33,100.41,8900.0
2013-08-29 13:30:00,100.45,100.58,100.34,100.45,9000.0,100.45,100.58,100.34,100.45,9000.0
2013-08-29 14:00:00,100.5,100.99,100.5,100.95,10200.0,100.5,100.99,100.5,100.95,10200.0
2013-08-29 14:30:00,101.01,101.21,100.87,100.91,13700.0,101.01,101.21,100.87,100.91,13700.0
2013-08-29 15:00:00,100.91,101.02,100.74,100.79,19900.0,100.91,101.02,100.74,100.79,19900.0
2013-08-29 15:30:00,100.82,101.12,100.7,100.96,84700.0,100.82,101.12,100.7,100.96,84700.0
2013-08-30 09:30:00,103.07,103.07,100.69,101.0,13100.0,103.07,103.07,100.69,101.0,13100.0
2013-08-30 10:00:00,100.83,100.95,100.16,100.16,15200.0,100.83,100.95,100.16,100.16,15200.0
2013-08-30 10:30:00,100.16,100.3,99.63,99.7,35700.0,100.16,100.3,99.63,99.7,35700.0
2013-08-30 11:00:00,99.69,100.0,99.69,99.79,13300.0,99.69,100.0,99.69,99.79,13300.0
2013-08-30 11:30:00,99.74,99.81,99.16,99.55,24400.0,99.74,99.81,99.16,99.55,24400.0
2013-08-30 12:00:00,99.49,99.98,99.48,99.61,16100.0,99.49,99.98,99.48,99.61,16100.0
2013-08-30 12:30:00,99.6,99.8,99.45,99.8,8500.0,99.6,99.8,99.45,99.8,8500.0
2013-08-30 13:00:00,99.82,100.0,99.33,99.8,13900.0,99.82,100.0,99.33,99.8,13900.0
2013-08-30 13:30:00,99.81,99.91,99.23,99.25,23700.0,99.81,99.91,99.23,99.25,23700.0
2013-08-30 14:00:00,99.26,99.53,99.17,99.19,49600.0,99.26,99.53,99.17,99.19,49600.0
2013-08-30 14:30:00,99.19,99.5,99.13,99.4,56400.0,99.19,99.5,99.13,99.4,56400.0
2013-08-30 15:00:00,99.38,99.53,99.33,99.47,55900.0,99.38,99.53,99.33,99.47,55900.0
2013-08-30 15:30:00,99.43,99.44,99.08,99.19,168800.0,99.43,99.44,99.08,99.19,168800.0
2013-09-03 09:30:00,100.62,100.99,100.03,100.04,27500.0,100.62,100.99,100.03,100.04,27500.0
2013-09-03 10:00:00,100.05,100.55,99.89,100.15,20000.0,100.05,100.55,99.89,100.15,20000.0
2013-09-03 10:30:00,100.12,100.41,100.03,100.34,17800.0,100.12,100.41,100.03,100.34,17800.0
2013-09-03 11:00:00,100.51,100.62,99.61,99.62,22200.0,100.51,100.62,99.61,99.62,22200.0
2013-09-03 11:30:00,99.73,99.86,99.41,99.41,13700.0,99.73,99.86,99.41,99.41,13700.0
2013-09-03 12:00:00,99.54,99.79,99.34,99.49,19000.0,99.54,99.79,99.34,99.49,19000.0
2013-09-03 12:30:00,99.5,99.71,99.31,99.31,11300.0,99.5,99.71,99.31,99.31,11300.0
2013-09-03 13:00:00,99.33,99.59,99.13,99.39,18400.0,99.33,99.59,99.13,99.39,18400.0
2013-09-03 13:30:00,99.4,99.43,98.59,98.59,24500.0,99.4,99.43,98.59,98.59,24500.0
2013-09-03 14:00:00,98.67,98.87,98.47,98.5,37500.0,98.67,98.87,98.47,98.5,37500.0
2013-09-03 14:30:00,98.53,98.55,98.3,98.32,41100.0,98.53,98.55,98.3,98.32,41100.0
2013-09-03 15:00:00,98.39,98.79,98.35,98.75,111900.0,98.39,98.79,98.35,98.75,111900.0
2013-09-03 15:30:00,98.75,98.88,98.28,98.41,157800.0,98.75,98.88,98.28,98.41,157800.0
2013-09-04 09:30:00,98.54,98.98,98.45,98.51,35200.0,98.54,98.98,98.45,98.51,35200.0
2013-09-04 10:00:00,98.6,98.66,98.2,98.21,36000.0,98.6,98.66,98.2,98.21,36000.0
2013-09-04 10:30:00,98.26,98.39,98.13,98.23,30800.0,98.26,98.39,98.13,98.23,30800.0
2013-09-04 11:00:00,98.23,98.3,98.09,98.19,32700.0,98.23,98.3,98.09,98.19,32700.0
2013-09-04 11:30:00,98.17,98.38,98.15,98.3,37000.0,98.17,98.38,98.15,98.3,37000.0
2013-09-04 12:00:00,98.35,98.36,98.24,98.24,35700.0,98.35,98.36,98.24,98.24,35700.0
2013-09-04 12:30:00,98.27,98.3,97.77,97.9,36000.0,98.27,98.3,97.77,97.9,36000.0
2013-09-04 13:00:00,97.92,98.0,97.41,97.74,95500.0,97.92,98.0,97.41,97.74,95500.0
2013-09-04 13:30:00,97.81,97.97,97.69,97.75,177100.0,97.81,97.97,97.69,97.75,177100.0
2013-09-04 14:00:00,97.75,98.05,97.69,98.03,52800.0,97.75,98.05,97.69,98.03,52800.0
2013-09-04 14:30:00,98.01,98.23,98.0,98.11,64700.0,98.01,98.23,98.0,98.11,64700.0
2013-09-04 15:00:00,98.09,98.12,97.82,97.82,95700.0,98.09,98.12,97.82,97.82,95700.0
2013-09-04 15:30:00,97.87,98.22,97.68,97.84,155100.0,97.87,98.22,97.68,97.84,155100.0
2013-09-05 09:30:00,98.09,98.26,97.74,97.96,52700.0,98.09,98.26,97.74,97.96,52700.0
2013-09-05 10:00:00,97.97,98.02,97.68,97.75,138700.0,97.97,98.02,97.68,97.75,138700.0
2013-09-05 10:30:00,97.71,98.03,97.3,97.92,76000.0,97.71,98.03,97.3,97.92,76000.0
2013-09-05 11:00:00,97.92,98.05,97.92,98.0,46400.0,97.92,98.05,97.92,98.0,46400.0
2013-09-05 11:30:00,98.0,98.04,97.9,97.96,25400.0,98.0,98.04,97.9,97.96,25400.0
2013-09-05 12:00:00,97.99,97.99,97.73,97.74,35400.0,97.99,97.99,97.73,97.74,35400.0
2013-09-05 12:30:00,97.75,98.03,97.69,97.88,124500.0,97.75,98.03,97.69,97.88,124500.0
2013-09-05 13:00:00,97.93,98.32,97.88,98.0,59500.0,97.93,98.32,97.88,98.0,59500.0
2013-09-05 13:30:00,98.02,98.05,97.78,97.9,28200.0,98.02,98.05,97.78,97.9,28200.0
2013-09-05 14:00:00,97.89,97.89,97.39,97.83,43300.0,97.89,97.89,97.39,97.83,43300.0
2013-09-05 14:30:00,97.83,98.01,97.71,97.97,40600.0,97.83,98.01,97.71,97.97,40600.0
2013-09-05 15:00:00,97.97,98.03,97.81,97.93,96400.0,97.97,98.03,97.81,97.93,96400.0
2013-09-05 15:30:00,97.98,98.02,97.92,97.92,67100.0,97.98,98.02,97.92,97.92,67100.0
2013-09-06 09:30:00,98.1,99.02,96.9,96.9,53000.0,98.1,99.02,96.9,96.9,53000.0
2013-09-06 10:00:00,96.9,98.23,96.44,98.06,37800.0,96.9,98.23,96.44,98.06,37800.0
2013-09-06 10:30:00,98.14,98.67,97.97,98.56,140400.0,98.14,98.67,97.97,98.56,140400.0
2013-09-06 11:00:00,98.57,98.6,98.16,98.19,37000.0,98.57,98.6,98.16,98.19,37000.0
2013-09-06 11:30:00,98.19,98.29,98.0,98.17,52500.0,98.19,98.29,98.0,98.17,52500.0
2013-09-06 12:00:00,98.16,98.19,97.74,97.74,40400.0,98.16,98.19,97.74,97.74,40400.0
2013-09-06 12:30:00,97.8,98.01,97.57,97.94,19800.0,97.8,98.01,97.57,97.94,19800.0
2013-09-06 13:00:00,97.96,98.07,97.91,97.94,26100.0,97.96,98.07,97.91,97.94,26100.0
2013-09-06 13:30:00,97.93,98.41,97.82,98.08,67800.0,97.93,98.41,97.82,98.08,67800.0
2013-09-06 14:00:00,98.08,98.23,98.0,98.03,74300.0,98.08,98.23,98.0,98.03,74300.0
2013-09-06 14:30:00,98.03,98.1,97.95,98.0,70300.0,98.03,98.1,97.95,98.0,70300.0
2013-09-06 15:00:00,98.0,98.09,97.79,97.85,63200.0,98.0,98.09,97.79,97.85,63200.0
2013-09-06 15:30:00,97.85,97.86,97.0,97.26,227500.0,97.85,97.86,97.0,97.26,227500.0
2013-09-09 09:30:00,99.2,99.5,98.45,99.08,136300.0,99.2,99.5,98.45,99.08,136300.0
2013-09-09 10:00:00,99.05,99.23,98.81,98.94,59300.0,99.05,99.23,98.81,98.94,59300.0
2013-09-09 10:30:00,98.84,99.7,98.82,99.23,88000.0,98.84,99.7,98.82,99.23,88000.0
2013-09-09 11:00:00,99.32,99.8,99.03,99.67,58800.0,99.32,99.8,99.03,99.67,58800.0
2013-09-09 11:30:00,99.8,99.95,99.63,99.73,52100.0,99.8,99.95,99.63,99.73,52100.0
2013-09-09 12:00:00,99.74,100.26,99.71,100.25,21000.0,99.74,100.26,99.71,100.25,21000.0
2013-09-09 12:30:00,100.27,100.67,100.17,100.34,52700.0,100.27,100.67,100.17,100.34,52700.0
2013-09-09 13:00:00,100.36,100.48,100.24,100.27,34300.0,100.36,100.48,100.24,100.27,34300.0
2013-09-09 13:30:00,100.27,100.71,100.27,100.71,32900.0,100.27,100.71,100.27,100.71,32900.0
2013-09-09 14:00:00,100.73,101.88,100.73,101.22,74000.0,100.73,101.88,100.73,101.22,74000.0
2013-09-09 14:30:00,101.22,101.56,101.19,101.27,32200.0,101.22,101.56,101.19,101.27,32200.0
2013-09-09 15:00:00,101.28,101.62,101.21,101.3,74500.0,101.28,101.62,101.21,101.3,74500.0
2013-09-09 15:30:00,101.3,101.56,101.26,101.35,154700.0,101.3,101.56,101.26,101.35,154700.0
2013-09-10 09:30:00,102.04,102.75,101.09,102.65,83900.0,102.04,102.75,101.09,102.65,83900.0
2013-09-10 10:00:00,102.63,104.13,102.63,103.9,140200.0,102.63,104.13,102.63,103.9,140200.0
2013-09-10 10:30:00,103.8,104.26,103.41,103.66,80400.0,103.8,104.26,103.41,103.66,80400.0
2013-09-10 11:00:00,103.72,103.72,103.33,103.45,58200.0,103.72,103.72,103.33,103.45,58200.0
2013-09-10 11:30:00,103.45,103.76,103.37,103.65,66900.0,103.45,103.76,103.37,103.65,66900.0
2013-09-10 12:00:00,103.61,103.64,103.36,103.47,34100.0,103.61,103.64,103.36,103.47,34100.0
2013-09-10 12:30:00,103.49,103.67,103.45,103.52,26200.0,103.49,103.67,103.45,103.52,26200.0
2013-09-10 13:00:00,103.5,103.56,103.49,103.56,32100.0,103.5,103.56,103.49,103.56,32100.0
2013-09-10 13:30:00,103.56,103.74,103.49,103.62,26800.0,103.56,103.74,103.49,103.62,26800.0
2013-09-10 14:00:00,103.59,103.61,103.5,103.54,29600.0,103.59,103.61,103.5,103.54,29600.0
2013-09-10 14:30:00,103.55,103.62,103.46,103.57,38800.0,103.55,103.62,103.46,103.57,38800.0
2013-09-10 15:00:00,103.58,103.81,103.54,103.73,39400.0,103.58,103.81,103.54,103.73,39400.0
2013-09-10 15:30:00,103.7,103.73,103.59,103.67,96200.0,103.7,103.73,103.59,103.67,96200.0
2013-09-11 09:30:00,103.43,104.2,102.75,102.84,52000.0,103.43,104.2,102.75,102.84,52000.0
2013-09-11 10:00:00,102.92,103.16,102.86,103.02,52300.0,102.92,103.16,102.86,103.02,52300.0
2013-09-11 10:30:00,103.04,103.41,103.0,103.31,50100.0,103.04,103.41,103.0,103.31,50100.0
2013-09-11 11:00:00,103.28,103.32,103.06,103.22,36600.0,103.28,103.32,103.06,103.22,36600.0
2013-09-11 11:30:00,103.22,103.29,103.09,103.12,38200.0,103.22,103.29,103.09,103.12,38200.0
2013-09-11 12:00:00,103.13,103.18,103.09,103.14,35000.0,103.13,103.18,103.09,103.14,35000.0
2013-09-11 12:30:00,103.15,103.16,102.86,102.9,57400.0,103.15,103.16,102.86,102.9,57400.0
2013-09-11 13:00:00,102.87,102.9,102.62,102.87,29100.0,102.87,102.9,102.62,102.87,29100.0
2013-09-11 13:30:00,102.87,103.19,102.82,103.03,38100.0,102.87,103.19,102.82,103.03,38100.0
2013-09-11 14:00:00,102.96,102.97,102.23,102.42,49900.0,102.96,102.97,102.23,102.42,49900.0
2013-09-11 14:30:00,102.41,102.41,101.82,101.87,81400.0,102.41,102.41,101.82,101.87,81400.0
2013-09-11 15:00:00,101.89,101.94,101.68,101.75,74800.0,101.89,101.94,101.68,101.75,74800.0
2013-09-11 15:30:00,101.75,102.17,101.74,102.1,154700.0,101.75,102.17,101.74,102.1,154700.0
2013-09-12 09:30:00,101.53,103.1,100.42,101.51,104500.0,101.53,103.1,100.42,101.51,104500.0
2013-09-12 10:00:00,101.45,101.98,101.38,101.63,39200.0,101.45,101.98,101.38,101.63,39200.0
2013-09-12 10:30:00,101.57,101.68,101.08,101.52,54900.0,101.57,101.68,101.08,101.52,54900.0
2013-09-12 11:00:00,101.5,101.95,101.49,101.89,40100.0,101.5,101.95,101.49,101.89,40100.0
2013-09-12 11:30:00,101.88,101.91,101.34,101.5,29000.0,101.88,101.91,101.34,101.5,29000.0
2013-09-12 12:00:00,101.45,101.5,101.13,101.42,47400.0,101.45,101.5,101.13,101.42,47400.0
2013-09-12 12:30:00,101.42,101.91,101.38,101.45,52100.0,101.42,101.91,101.38,101.45,52100.0
2013-09-12 13:00:00,101.38,101.77,101.29,101.62,25700.0,101.38,101.77,101.29,101.62,25700.0
2013-09-12 13:30:00,101.57,102.26,101.47,101.95,73800.0,101.57,102.26,101.47,101.95,73800.0
2013-09-12 14:00:00,101.87,101.9,101.18,101.35,160300.0,101.87,101.9,101.18,101.35,160300.0
2013-09-12 14:30:00,101.33,101.33,100.58,100.87,86100.0,101.33,101.33,100.58,100.87,86100.0
2013-09-12 15:00:00,100.85,100.94,100.17,100.34,108800.0,100.85,100.94,100.17,100.34,108800.0
2013-09-12 15:30:00,100.34,100.59,99.96,100.13,255100.0,100.34,100.59,99.96,100.13,255100.0
2013-09-13 09:30:00,114.1,116.18,112.47,114.92,1238200.0,114.1,116.18,112.47,114.92,1238200.0
2013-09-13 10:00:00,114.92,115.92,114.7,115.79,426800.0,114.92,115.92,114.7,115.79,426800.0
2013-09-13 10:30:00,115.64,116.6,115.63,116.42,345800.0,115.64,116.6,115.63,116.42,345800.0
2013-09-13 11:00:00,116.44,117.63,116.39,117.05,343500.0,116.44,117.63,116.39,117.05,343500.0
2013-09-13 11:30:00,117.09,118.27,116.93,117.26,365600.0,117.09,118.27,116.93,117.26,365600.0
2013-09-13 12:00:00,117.26,118.2,117.11,117.66,218100.0,117.26,118.2,117.11,117.66,218100.0
2013-09-13 12:30:00,117.66,117.9,117.46,117.64,139000.0,117.66,117.9,117.46,117.64,139000.0
2013-09-13 13:00:00,117.65,118.18,117.6,117.82,128800.0,117.65,118.18,117.6,117.82,128800.0
2013-09-13 13:30:00,117.82,118.0,117.46,117.69,109500.0,117.82,118.0,117.46,117.69,109500.0
2013-09-13 14:00:00,117.67,118.19,117.65,117.98,149600.0,117.67,118.19,117.65,117.98,149600.0
2013-09-13 14:30:00,117.93,117.99,117.47,117.81,165700.0,117.93,117.99,117.47,117.81,165700.0
2013-09-13 15:00:00,117.8,118.17,117.66,118.02,186500.0,117.8,118.17,117.66,118.02,186500.0
2013-09-13 15:30:00,118.07,118.2,117.01,117.49,499300.0,118.07,118.2,117.01,117.49,499300.0
2013-09-16 09:30:00,118.5,118.98,117.38,118.15,145000.0,118.5,118.98,117.38,118.15,145000.0
2013-09-16 10:00:00,117.98,118.6,117.58,118.3,112900.0,117.98,118.6,117.58,118.3,112900.0
2013-09-16 10:30:00,118.3,118.84,118.16,118.79,145600.0,118.3,118.84,118.16,118.79,145600.0
2013-09-16 11:00:00,118.79,119.16,118.61,118.73,90600.0,118.79,119.16,118.61,118.73,90600.0
2013-09-16 11:30:00,118.68,119.12,118.6,118.88,66300.0,118.68,119.12,118.6,118.88,66300.0
2013-09-16 12:00:00,118.93,119.45,118.86,119.45,62000.0,118.93,119.45,118.86,119.45,62000.0
2013-09-16 12:30:00,119.45,119.99,119.33,119.44,121900.0,119.45,119.99,119.33,119.44,121900.0
2013-09-16 13:00:00,119.44,120.11,119.3,119.97,81300.0,119.44,120.11,119.3,119.97,81300.0
2013-09-16 13:30:00,119.96,120.0,118.86,119.0,113400.0,119.96,120.0,118.86,119.0,113400.0
2013-09-16 14:00:00,118.96,119.23,118.79,119.06,58400.0,118.96,119.23,118.79,119.06,58400.0
2013-09-16 14:30:00,119.04,119.1,118.51,119.0,92200.0,119.04,119.1,118.51,119.0,92200.0
2013-09-16 15:00:00,119.0,119.0,118.42,118.51,91900.0,119.0,119.0,118.42,118.51,91900.0
2013-09-16 15:30:00,118.49,118.66,118.29,118.36,163500.0,118.49,118.66,118.29,118.36,163500.0
2013-09-17 09:30:00,116.98,117.93,116.63,117.01,210600.0,116.98,117.93,116.63,117.01,210600.0
2013-09-17 10:00:00,116.88,117.57,116.86,117.06,119600.0,116.88,117.57,116.86,117.06,119600.0
2013-09-17 10:30:00,117.07,117.43,116.92,117.01,71300.0,117.07,117.43,116.92,117.01,71300.0
2013-09-17 11:00:00,117.01,117.25,116.97,117.05,54100.0,117.01,117.25,116.97,117.05,54100.0
2013-09-17 11:30:00,117.04,117.18,116.86,117.16,51100.0,117.04,117.18,116.86,117.16,51100.0
2013-09-17 12:00:00,117.16,117.37,116.84,116.91,40700.0,117.16,117.37,116.84,116.91,40700.0
2013-09-17 12:30:00,116.92,117.13,116.9,117.07,36000.0,116.92,117.13,116.9,117.07,36000.0
2013-09-17 13:00:00,117.07,117.08,116.86,116.9,35100.0,117.07,117.08,116.86,116.9,35100.0
2013-09-17 13:30:00,116.93,117.16,116.84,117.09,34700.0,116.93,117.16,116.84,117.09,34700.0
2013-09-17 14:00:00,117.09,117.13,116.91,116.92,58100.0,117.09,117.13,116.91,116.92,58100.0
2013-09-17 14:30:00,116.93,117.03,116.74,116.83,74400.0,116.93,117.03,116.74,116.83,74400.0
2013-09-17 15:00:00,116.83,117.17,116.83,116.97,80500.0,116.83,117.17,116.83,116.97,80500.0
2013-09-17 15:30:00,116.97,117.29,116.97,117.13,144500.0,116.97,117.29,116.97,117.13,144500.0
2013-09-18 09:30:00,117.08,117.97,116.92,117.16,122600.0,117.08,117.97,116.92,117.16,122600.0
2013-09-18 10:00:00,117.19,118.5,116.46,118.0,109800.0,117.19,118.5,116.46,118.0,109800.0
2013-09-18 10:30:00,117.89,118.75,117.74,118.44,41700.0,117.89,118.75,117.74,118.44,41700.0
2013-09-18 11:00:00,118.37,118.39,117.53,117.53,40200.0,118.37,118.39,117.53,117.53,40200.0
2013-09-18 11:30:00,117.53,117.7,116.87,116.89,27900.0,117.53,117.7,116.87,116.89,27900.0
2013-09-18 12:00:00,117.0,117.49,116.92,117.01,41100.0,117.0,117.49,116.92,117.01,41100.0
2013-09-18 12:30:00,117.09,117.34,116.81,117.28,30400.0,117.09,117.34,116.81,117.28,30400.0
2013-09-18 13:00:00,117.34,117.42,117.18,117.23,19000.0,117.34,117.42,117.18,117.23,19000.0
2013-09-18 13:30:00,117.24,117.31,117.0,117.0,22700.0,117.24,117.31,117.0,117.0,22700.0
2013-09-18 14:00:00,116.98,118.36,116.91,118.12,95700.0,116.98,118.36,116.91,118.12,95700.0
2013-09-18 14:30:00,118.17,120.19,118.06,120.11,186800.0,118.17,120.19,118.06,120.11,186800.0
2013-09-18 15:00:00,120.11,120.16,119.26,119.91,198300.0,120.11,120.16,119.26,119.91,198300.0
2013-09-18 15:30:00,119.92,120.37,119.81,119.98,247300.0,119.92,120.37,119.81,119.98,247300.0
2013-09-19 09:30:00,120.72,121.5,120.19,121.25,115300.0,120.72,121.5,120.19,121.25,115300.0
2013-09-19 10:00:00,121.28,121.38,120.26,120.5,78700.0,121.28,121.38,120.26,120.5,78700.0
2013-09-19 10:30:00,120.49,120.84,120.2,120.51,34700.0,120.49,120.84,120.2,120.51,34700.0
2013-09-19 11:00:00,120.63,120.76,120.33,120.69,18900.0,120.63,120.76,120.33,120.69,18900.0
2013-09-19 11:30:00,120.72,120.91,120.46,120.66,28200.0,120.72,120.91,120.46,120.66,28200.0
2013-09-19 12:00:00,120.66,120.87,120.48,120.57,67600.0,120.66,120.87,120.48,120.57,67600.0
2013-09-19 12:30:00,120.5,120.52,120.22,120.22,18400.0,120.5,120.52,120.22,120.22,18400.0
2013-09-19 13:00:00,120.28,120.34,120.07,120.07,25900.0,120.28,120.34,120.07,120.07,25900.0
2013-09-19 13:30:00,120.07,120.09,118.68,118.99,198000.0,120.07,120.09,118.68,118.99,198000.0
2013-09-19 14:00:00,118.98,119.18,118.67,118.85,57600.0,118.98,119.18,118.67,118.85,57600.0
2013-09-19 14:30:00,118.77,118.97,118.3,118.97,45000.0,118.77,118.97,118.3,118.97,45000.0
2013-09-19 15:00:00,119.01,119.25,118.84,119.25,43900.0,119.01,119.25,118.84,119.25,43900.0
2013-09-19 15:30:00,119.27,119.29,118.7,118.72,105300.0,119.27,119.29,118.7,118.72,105300.0
2013-09-20 09:30:00,119.36,119.82,117.55,117.71,65200.0,119.36,119.82,117.55,117.71,65200.0
2013-09-20 10:00:00,117.74,118.26,117.55,118.07,61700.0,117.74,118.26,117.55,118.07,61700.0
2013-09-20 10:30:00,118.11,118.26,117.82,118.16,46400.0,118.11,118.26,117.82,118.16,46400.0
2013-09-20 11:00:00,118.1,118.24,117.88,118.14,58100.0,118.1,118.24,117.88,118.14,58100.0
2013-09-20 11:30:00,118.27,118.45,117.67,117.67,33300.0,118.27,118.45,117.67,117.67,33300.0
2013-09-20 12:00:00,117.67,118.05,117.57,117.68,27600.0,117.67,118.05,117.57,117.68,27600.0
2013-09-20 12:30:00,117.71,118.12,117.4,117.82,45600.0,117.71,118.12,117.4,117.82,45600.0
2013-09-20 13:00:00,117.9,117.9,117.0,117.13,49100.0,117.9,117.9,117.0,117.13,49100.0
2013-09-20 13:30:00,117.13,117.42,116.66,116.73,96200.0,117.13,117.42,116.66,116.73,96200.0
2013-09-20 14:00:00,116.73,117.24,116.66,117.04,61600.0,116.73,117.24,116.66,117.04,61600.0
2013-09-20 14:30:00,117.04,117.33,116.93,117.18,55900.0,117.04,117.33,116.93,117.18,55900.0
2013-09-20 15:00:00,117.22,117.34,117.09,117.32,64200.0,117.22,117.34,117.09,117.32,64200.0
2013-09-20 15:30:00,117.32,117.86,117.22,117.72,344000.0,117.32,117.86,117.22,117.72,344000.0
2013-09-23 09:30:00,116.14,117.02,116.01,116.51,64400.0,116.14,117.02,116.01,116.51,64400.0
2013-09-23 10:00:00,116.57,116.9,116.33,116.54,38200.0,116.57,116.9,116.33,116.54,38200.0
2013-09-23 10:30:00,116.53,116.91,116.44,116.46,32000.0,116.53,116.91,116.44,116.46,32000.0
2013-09-23 11:00:00,116.46,116.58,116.0,116.28,44500.0,116.46,116.58,116.0,116.28,44500.0
2013-09-23 11:30:00,116.31,116.75,116.16,116.57,21700.0,116.31,116.75,116.16,116.57,21700.0
2013-09-23 12:00:00,116.54,117.64,116.54,117.62,45800.0,116.54,117.64,116.54,117.62,45800.0
2013-09-23 12:30:00,117.64,117.79,117.36,117.61,45800.0,117.64,117.79,117.36,117.61,45800.0
2013-09-23 13:00:00,117.62,117.87,117.61,117.72,25700.0,117.62,117.87,117.61,117.72,25700.0
2013-09-23 13:30:00,117.68,117.68,116.95,117.26,43500.0,117.68,117.68,116.95,117.26,43500.0
2013-09-23 14:00:00,117.31,117.7,117.28,117.53,35500.0,117.31,117.7,117.28,117.53,35500.0
2013-09-23 14:30:00,117.62,117.62,117.39,117.51,36700.0,117.62,117.62,117.39,117.51,36700.0
2013-09-23 15:00:00,117.5,117.51,117.01,117.14,53100.0,117.5,117.51,117.01,117.14,53100.0
2013-09-23 15:30:00,117.19,117.32,116.94,117.1,84000.0,117.19,117.32,116.94,117.1,84000.0
2013-09-24 09:30:00,117.08,117.42,116.41,116.85,31300.0,117.08,117.42,116.41,116.85,31300.0
2013-09-24 10:00:00,116.66,117.1,116.23,116.38,53500.0,116.66,117.1,116.23,116.38,53500.0
2013-09-24 10:30:00,116.52,117.88,116.43,117.88,53700.0,116.52,117.88,116.43,117.88,53700.0
2013-09-24 11:00:00,117.88,118.34,117.38,117.58,60800.0,117.88,118.34,117.38,117.58,60800.0
2013-09-24 11:30:00,117.61,117.96,117.36,117.84,26200.0,117.61,117.96,117.36,117.84,26200.0
2013-09-24 12:00:00,117.9,117.9,117.45,117.73,20200.0,117.9,117.9,117.45,117.73,20200.0
2013-09-24 12:30:00,117.76,118.03,117.55,117.64,16700.0,117.76,118.03,117.55,117.64,16700.0
2013-09-24 13:00:00,117.7,117.89,117.69,117.76,13900.0,117.7,117.89,117.69,117.76,13900.0
2013-09-24 13:30:00,117.8,117.96,117.61,117.66,12800.0,117.8,117.96,117.61,117.66,12800.0
2013-09-24 14:00:00,117.71,117.83,117.51,117.55,21200.0,117.71,117.83,117.51,117.55,21200.0
2013-09-24 14:30:00,117.54,117.76,117.3,117.3,19500.0,117.54,117.76,117.3,117.3,19500.0
2013-09-24 15:00:00,117.3,117.75,117.3,117.59,32900.0,117.3,117.75,117.3,117.59,32900.0
2013-09-24 15:30:00,117.56,117.56,117.01,117.19,53000.0,117.56,117.56,117.01,117.19,53000.0
2013-09-25 09:30:00,117.65,117.9,116.31,116.35,29500.0,117.65,117.9,116.31,116.35,29500.0
2013-09-25 10:00:00,116.35,117.0,116.21,116.6,20600.0,116.35,117.0,116.21,116.6,20600.0
2013-09-25 10:30:00,116.57,116.57,115.71,115.97,48400.0,116.57,116.57,115.71,115.97,48400.0
2013-09-25 11:00:00,115.82,117.07,115.82,117.02,31500.0,115.82,117.07,115.82,117.02,31500.0
2013-09-25 11:30:00,117.05,117.75,116.9,117.2,26000.0,117.05,117.75,116.9,117.2,26000.0
2013-09-25 12:00:00,117.22,117.69,117.1,117.11,23800.0,117.22,117.69,117.1,117.11,23800.0
2013-09-25 12:30:00,117.14,117.74,117.11,117.42,14300.0,117.14,117.74,117.11,117.42,14300.0
2013-09-25 13:00:00,117.44,117.59,116.8,116.86,18100.0,117.44,117.59,116.8,116.86,18100.0
2013-09-25 13:30:00,116.83,116.83,116.1,116.65,25500.0,116.83,116.83,116.1,116.65,25500.0
2013-09-25 14:00:00,116.6,117.13,116.6,117.04,20100.0,116.6,117.13,116.6,117.04,20100.0
2013-09-25 14:30:00,117.03,117.03,116.49,116.63,27100.0,117.03,117.03,116.49,116.63,27100.0
2013-09-25 15:00:00,116.64,116.97,116.64,116.74,20000.0,116.64,116.97,116.64,116.74,20000.0
2013-09-25 15:30:00,116.74,116.88,116.64,116.77,32700.0,116.74,116.88,116.64,116.77,32700.0
2013-09-26 09:30:00,117.75,118.88,117.75,118.31,50000.0,117.75,118.88,117.75,118.31,50000.0
2013-09-26 10:00:00,118.25,118.26,117.27,117.57,34500.0,118.25,118.26,117.27,117.57,34500.0
2013-09-26 10:30:00,117.56,118.06,117.44,117.85,21700.0,117.56,118.06,117.44,117.85,21700.0
2013-09-26 11:00:00,118.01,118.01,117.1,117.61,19800.0,118.01,118.01,117.1,117.61,19800.0
2013-09-26 11:30:00,117.61,118.35,117.28,118.07,27800.0,117.61,118.35,117.28,118.07,27800.0
2013-09-26 12:00:00,118.03,118.07,117.71,117.92,22400.0,118.03,118.07,117.71,117.92,22400.0
2013-09-26 12:30:00,117.95,118.1,117.64,117.69,13200.0,117.95,118.1,117.64,117.69,13200.0
2013-09-26 13:00:00,117.58,118.11,117.55,118.11,16600.0,117.58,118.11,117.55,118.11,16600.0
2013-09-26 13:30:00,118.11,118.12,117.33,117.33,14700.0,118.11,118.12,117.33,117.33,14700.0
2013-09-26 14:00:00,117.28,117.45,116.99,117.22,25600.0,117.28,117.45,116.99,117.22,25600.0
2013-09-26 14:30:00,117.24,117.27,116.88,117.13,17400.0,117.24,117.27,116.88,117.13,17400.0
2013-09-26 15:00:00,117.08,117.21,116.87,116.94,22400.0,117.08,117.21,116.87,116.94,22400.0
2013-09-26 15:30:00,116.95,117.41,116.83,117.35,41600.0,116.95,117.41,116.83,117.35,41600.0
2013-09-27 09:30:00,117.11,117.39,116.08,116.37,33300.0,117.11,117.39,116.08,116.37,33300.0
2013-09-27 10:00:00,116.31,117.39,116.31,117.39,23700.0,116.31,117.39,116.31,117.39,23700.0
2013-09-27 10:30:00,117.33,117.87,117.31,117.58,20400.0,117.33,117.87,117.31,117.58,20400.0
2013-09-27 11:00:00,117.59,117.79,117.25,117.79,25700.0,117.59,117.79,117.25,117.79,25700.0
2013-09-27 11:30:00,117.84,118.1,117.76,118.08,25000.0,117.84,118.1,117.76,118.08,25000.0
2013-09-27 12:00:00,118.13,118.2,117.95,117.95,18400.0,118.13,118.2,117.95,117.95,18400.0
2013-09-27 12:30:00,117.98,118.07,117.67,118.04,38200.0,117.98,118.07,117.67,118.04,38200.0
2013-09-27 13:00:00,118.15,118.33,117.91,118.02,18100.0,118.15,118.33,117.91,118.02,18100.0
2013-09-27 13:30:00,118.02,118.56,118.02,118.47,24500.0,118.02,118.56,118.02,118.47,24500.0
2013-09-27 14:00:00,118.43,118.5,118.19,118.5,25400.0,118.43,118.5,118.19,118.5,25400.0
2013-09-27 14:30:00,118.53,118.57,118.23,118.31,24300.0,118.53,118.57,118.23,118.31,24300.0
2013-09-27 15:00:00,118.35,118.6,118.17,118.55,45400.0,118.35,118.6,118.17,118.55,45400.0
2013-09-27 15:30:00,118.54,119.17,118.47,119.08,113700.0,118.54,119.17,118.47,119.08,113700.0
2013-09-30 09:30:00,118.07,118.67,117.29,118.26,58000.0,118.07,118.67,117.29,118.26,58000.0
2013-09-30 10:00:00,118.27,118.36,117.67,118.05,41000.0,118.27,118.36,117.67,118.05,41000.0
2013-09-30 10:30:00,118.1,118.17,117.77,117.91,22600.0,118.1,118.17,117.77,117.91,22600.0
2013-09-30 11:00:00,117.91,118.13,117.67,117.94,42500.0,117.91,118.13,117.67,117.94,42500.0
2013-09-30 11:30:00,117.93,118.51,117.8,118.5,24200.0,117.93,118.51,117.8,118.5,24200.0
2013-09-30 12:00:00,118.5,118.85,118.24,118.82,28400.0,118.5,118.85,118.24,118.82,28400.0
2013-09-30 12:30:00,118.81,119.17,118.8,119.06,26100.0,118.81,119.17,118.8,119.06,26100.0
2013-09-30 13:00:00,119.1,119.42,119.03,119.1,30300.0,119.1,119.42,119.03,119.1,30300.0
2013-09-30 13:30:00,119.1,119.54,118.62,118.77,21300.0,119.1,119.54,118.62,118.77,21300.0
2013-09-30 14:00:00,118.73,119.09,118.73,119.04,36700.0,118.73,119.09,118.73,119.04,36700.0
2013-09-30 14:30:00,119.06,119.75,119.03,119.62,45200.0,119.06,119.75,119.03,119.62,45200.0
2013-09-30 15:00:00,119.62,119.67,119.23,119.23,65700.0,119.62,119.67,119.23,119.23,65700.0
2013-09-30 15:30:00,119.27,119.46,119.13,119.46,95000.0,119.27,119.46,119.13,119.46,95000.0
2013-10-01 09:30:00,119.65,121.99,119.09,121.15,109200.0,119.65,121.99,119.09,121.15,109200.0
2013-10-01 10:00:00,121.1,121.94,120.77,121.1,58900.0,121.1,121.94,120.77,121.1,58900.0
2013-10-01 10:30:00,121.12,121.72,121.01,121.17,48100.0,121.12,121.72,121.01,121.17,48100.0
2013-10-01 11:00:00,121.17,121.55,121.08,121.34,25600.0,121.17,121.55,121.08,121.34,25600.0
2013-10-01 11:30:00,121.39,121.92,121.35,121.81,51200.0,121.39,121.92,121.35,121.81,51200.0
2013-10-01 12:00:00,121.86,121.99,121.43,121.82,38100.0,121.86,121.99,121.43,121.82,38100.0
2013-10-01 12:30:00,121.84,121.94,121.66,121.76,48400.0,121.84,121.94,121.66,121.76,48400.0
2013-10-01 13:00:00,121.76,121.84,121.61,121.73,59600.0,121.76,121.84,121.61,121.73,59600.0
2013-10-01 13:30:00,121.74,121.79,121.58,121.74,26500.0,121.74,121.79,121.58,121.74,26500.0
2013-10-01 14:00:00,121.7,121.78,121.62,121.67,50500.0,121.7,121.78,121.62,121.67,50500.0
2013-10-01 14:30:00,121.68,121.8,121.6,121.72,48500.0,121.68,121.8,121.6,121.72,48500.0
2013-10-01 15:00:00,121.71,121.71,121.12,121.13,82700.0,121.71,121.71,121.12,121.13,82700.0
2013-10-01 15:30:00,121.11,121.83,121.09,121.8,157700.0,121.11,121.83,121.09,121.8,157700.0
2013-10-02 09:30:00,121.31,121.86,120.64,121.61,31800.0,121.31,121.86,120.64,121.61,31800.0
2013-10-02 10:00:00,121.69,121.74,120.6,120.97,37300.0,121.69,121.74,120.6,120.97,37300.0
2013-10-02 10:30:00,120.91,121.58,120.8,121.25,25000.0,120.91,121.58,120.8,121.25,25000.0
2013-10-02 11:00:00,121.15,121.66,121.13,121.63,49500.0,121.15,121.66,121.13,121.63,49500.0
2013-10-02 11:30:00,121.66,121.71,121.41,121.51,25500.0,121.66,121.71,121.41,121.51,25500.0
2013-10-02 12:00:00,121.61,121.73,121.09,121.14,28700.0,121.61,121.73,121.09,121.14,28700.0
2013-10-02 12:30:00,121.14,121.74,121.14,121.46,24500.0,121.14,121.74,121.14,121.46,24500.0
2013-10-02 13:00:00,121.49,121.69,121.42,121.67,11200.0,121.49,121.69,121.42,121.67,11200.0
2013-10-02 13:30:00,121.66,121.72,121.33,121.49,15700.0,121.66,121.72,121.33,121.49,15700.0
2013-10-02 14:00:00,121.43,121.49,121.21,121.36,24700.0,121.43,121.49,121.21,121.36,24700.0
2013-10-02 14:30:00,121.34,121.34,120.83,120.95,26400.0,121.34,121.34,120.83,120.95,26400.0
2013-10-02 15:00:00,120.94,121.15,120.77,120.95,30900.0,120.94,121.15,120.77,120.95,30900.0
2013-10-02 15:30:00,120.95,121.45,120.95,121.41,44800.0,120.95,121.45,120.95,121.41,44800.0
2013-10-03 09:30:00,121.86,126.03,121.81,124.91,202800.0,121.86,126.03,121.81,124.91,202800.0
2013-10-03 10:00:00,124.94,124.95,122.81,122.85,68700.0,124.94,124.95,122.81,122.85,68700.0
2013-10-03 10:30:00,122.76,123.19,122.27,123.04,55200.0,122.76,123.19,122.27,123.04,55200.0
2013-10-03 11:00:00,123.01,123.29,122.52,122.57,34100.0,123.01,123.29,122.52,122.57,34100.0
2013-10-03 11:30:00,122.69,123.0,122.2,122.81,52900.0,122.69,123.0,122.2,122.81,52900.0
2013-10-03 12:00:00,122.71,123.27,122.65,123.27,47700.0,122.71,123.27,122.65,123.27,47700.0
2013-10-03 12:30:00,123.33,123.71,123.12,123.27,33000.0,123.33,123.71,123.12,123.27,33000.0
2013-10-03 13:00:00,123.25,124.44,123.18,124.4,43100.0,123.25,124.44,123.18,124.4,43100.0
2013-10-03 13:30:00,124.44,124.9,124.07,124.75,51500.0,124.44,124.9,124.07,124.75,51500.0
2013-10-03 14:00:00,124.75,125.09,124.46,124.84,76400.0,124.75,125.09,124.46,124.84,76400.0
2013-10-03 14:30:00,125.0,125.28,124.67,124.79,72400.0,125.0,125.28,124.67,124.79,72400.0
2013-10-03 15:00:00,124.7,124.85,123.87,124.29,92300.0,124.7,124.85,123.87,124.29,92300.0
2013-10-03 15:30:00,124.26,124.54,123.93,124.01,151800.0,124.26,124.54,123.93,124.01,151800.0
2013-10-04 09:30:00,124.16,125.0,123.19,123.59,50600.0,124.16,125.0,123.19,123.59,50600.0
2013-10-04 10:00:00,123.59,124.21,123.32,123.39,103500.0,123.59,124.21,123.32,123.39,103500.0
2013-10-04 10:30:00,123.35,123.5,122.95,123.39,66900.0,123.35,123.5,122.95,123.39,66900.0
2013-10-04 11:00:00,123.33,123.74,122.84,123.08,61100.0,123.33,123.74,122.84,123.08,61100.0
2013-10-04 11:30:00,123.08,123.78,123.04,123.59,139000.0,123.08,123.78,123.04,123.59,139000.0
2013-10-04 12:00:00,123.71,124.62,123.64,124.6,24700.0,123.71,124.62,123.64,124.6,24700.0
2013-10-04 12:30:00,124.65,124.65,123.89,124.04,21000.0,124.65,124.65,123.89,124.04,21000.0
2013-10-04 13:00:00,124.02,124.05,123.74,123.87,28300.0,124.02,124.05,123.74,123.87,28300.0
2013-10-04 13:30:00,123.9,124.07,123.66,124.02,29000.0,123.9,124.07,123.66,124.02,29000.0
2013-10-04 14:00:00,124.01,124.14,123.79,123.83,27000.0,124.01,124.14,123.79,123.83,27000.0
2013-10-04 14:30:00,123.83,123.97,123.62,123.76,23300.0,123.83,123.97,123.62,123.76,23300.0
2013-10-04 15:00:00,123.79,123.92,123.55,123.75,38400.0,123.79,123.92,123.55,123.75,38400.0
2013-10-04 15:30:00,123.75,124.28,123.69,123.99,476400.0,123.75,124.28,123.69,123.99,476400.0
2013-10-07 09:30:00,122.79,123.86,122.32,123.59,61100.0,122.79,123.86,122.32,123.59,61100.0
2013-10-07 10:00:00,123.61,124.21,122.91,124.12,39400.0,123.61,124.21,122.91,124.12,39400.0
2013-10-07 10:30:00,124.13,124.62,123.95,124.6,41300.0,124.13,124.62,123.95,124.6,41300.0
2013-10-07 11:00:00,124.43,124.43,123.44,123.44,39600.0,124.43,124.43,123.44,123.44,39600.0
2013-10-07 11:30:00,123.34,123.59,123.25,123.55,9300.0,123.34,123.59,123.25,123.55,9300.0
2013-10-07 12:00:00,123.45,123.78,123.19,123.68,40300.0,123.45,123.78,123.19,123.68,40300.0
2013-10-07 12:30:00,123.62,124.2,123.57,123.82,22400.0,123.62,124.2,123.57,123.82,22400.0
2013-10-07 13:00:00,123.91,124.38,123.91,124.32,11100.0,123.91,124.38,123.91,124.32,11100.0
2013-10-07 13:30:00,124.38,124.38,124.01,124.22,17300.0,124.38,124.38,124.01,124.22,17300.0
2013-10-07 14:00:00,124.3,124.35,123.71,123.77,20400.0,124.3,124.35,123.71,123.77,20400.0
2013-10-07 14:30:00,123.85,123.96,123.61,123.8,19800.0,123.85,123.96,123.61,123.8,19800.0
2013-10-07 15:00:00,123.72,123.94,123.6,123.6,22600.0,123.72,123.94,123.6,123.6,22600.0
2013-10-07 15:30:00,123.65,125.15,123.43,123.54,324700.0,123.65,125.15,123.43,123.54,324700.0
2013-10-08 09:30:00,123.17,123.51,122.36,122.91,64800.0,123.17,123.51,122.36,122.91,64800.0
2013-10-08 10:00:00,122.96,123.57,122.69,123.11,88600.0,122.96,123.57,122.69,123.11,88600.0
2013-10-08 10:30:00,123.09,123.15,122.04,122.48,53100.0,123.09,123.15,122.04,122.48,53100.0
2013-10-08 11:00:00,122.58,122.59,121.85,121.88,43800.0,122.58,122.59,121.85,121.88,43800.0
2013-10-08 11:30:00,121.85,121.95,121.11,121.5,50900.0,121.85,121.95,121.11,121.5,50900.0
2013-10-08 12:00:00,121.38,121.58,120.53,121.12,36400.0,121.38,121.58,120.53,121.12,36400.0
2013-10-08 12:30:00,121.08,121.53,120.81,121.43,57300.0,121.08,121.53,120.81,121.43,57300.0
2013-10-08 13:00:00,121.45,121.57,120.96,121.09,17100.0,121.45,121.57,120.96,121.09,17100.0
2013-10-08 13:30:00,121.1,121.33,120.8,120.86,21200.0,121.1,121.33,120.8,120.86,21200.0
2013-10-08 14:00:00,120.77,120.89,120.36,120.6,208900.0,120.77,120.89,120.36,120.6,208900.0
2013-10-08 14:30:00,120.6,120.72,120.27,120.61,52700.0,120.6,120.72,120.27,120.61,52700.0
2013-10-08 15:00:00,120.69,120.87,120.48,120.66,68600.0,120.69,120.87,120.48,120.66,68600.0
2013-10-08 15:30:00,120.76,120.77,119.93,119.98,154200.0,120.76,120.77,119.93,119.98,154200.0
2013-10-09 09:30:00,118.77,119.76,116.67,117.36,173000.0,118.77,119.76,116.67,117.36,173000.0
2013-10-09 10:00:00,117.23,118.38,116.41,118.36,93800.0,117.23,118.38,116.41,118.36,93800.0
2013-10-09 10:30:00,118.38,118.74,117.46,117.46,76400.0,118.38,118.74,117.46,117.46,76400.0
2013-10-09 11:00:00,117.5,117.87,117.19,117.79,51500.0,117.5,117.87,117.19,117.79,51500.0
2013-10-09 11:30:00,117.81,118.86,117.48,118.38,46000.0,117.81,118.86,117.48,118.38,46000.0
2013-10-09 12:00:00,118.52,119.37,118.46,119.23,29300.0,118.52,119.37,118.46,119.23,29300.0
2013-10-09 12:30:00,119.19,119.19,118.57,118.69,31500.0,119.19,119.19,118.57,118.69,31500.0
2013-10-09 13:00:00,118.64,120.02,118.59,119.96,35200.0,118.64,120.02,118.59,119.96,35200.0
2013-10-09 13:30:00,119.91,119.99,119.22,119.73,23800.0,119.91,119.99,119.22,119.73,23800.0
2013-10-09 14:00:00,119.69,119.99,119.22,119.55,23900.0,119.69,119.99,119.22,119.55,23900.0
2013-10-09 14:30:00,119.56,119.89,119.14,119.44,23900.0,119.56,119.89,119.14,119.44,23900.0
2013-10-09 15:00:00,119.53,119.6,119.18,119.45,41500.0,119.53,119.6,119.18,119.45,41500.0
2013-10-09 15:30:00,119.42,119.49,118.56,118.63,134700.0,119.42,119.49,118.56,118.63,134700.0
2013-10-10 09:30:00,120.27,120.93,119.72,119.96,46300.0,120.27,120.93,119.72,119.96,46300.0
2013-10-10 10:00:00,120.1,120.15,119.58,119.67,52200.0,120.1,120.15,119.58,119.67,52200.0
2013-10-10 10:30:00,119.63,119.94,119.28,119.4,31500.0,119.63,119.94,119.28,119.4,31500.0
2013-10-10 11:00:00,119.38,119.53,118.82,118.88,36800.0,119.38,119.53,118.82,118.88,36800.0
2013-10-10 11:30:00,118.98,119.5,118.82,119.05,49300.0,118.98,119.5,118.82,119.05,49300.0
2013-10-10 12:00:00,119.14,119.42,118.8,119.07,45800.0,119.14,119.42,118.8,119.07,45800.0
2013-10-10 12:30:00,119.12,119.35,119.02,119.14,29200.0,119.12,119.35,119.02,119.14,29200.0
2013-10-10 13:00:00,119.13,119.25,118.96,119.01,20500.0,119.13,119.25,118.96,119.01,20500.0
2013-10-10 13:30:00,119.12,119.46,119.12,119.3,13300.0,119.12,119.46,119.12,119.3,13300.0
2013-10-10 14:00:00,119.34,119.42,118.91,119.05,29600.0,119.34,119.42,118.91,119.05,29600.0
2013-10-10 14:30:00,119.02,119.36,118.88,119.36,35900.0,119.02,119.36,118.88,119.36,35900.0
2013-10-10 15:00:00,119.36,120.04,119.36,119.97,38700.0,119.36,120.04,119.36,119.97,38700.0
2013-10-10 15:30:00,120.0,120.03,119.58,119.74,77900.0,120.0,120.03,119.58,119.74,77900.0
2013-10-11 09:30:00,120.0,120.0,119.2,119.31,35200.0,120.0,120.0,119.2,119.31,35200.0
2013-10-11 10:00:00,119.33,119.81,119.09,119.63,54600.0,119.33,119.81,119.09,119.63,54600.0
2013-10-11 10:30:00,119.51,119.73,118.64,119.2,24600.0,119.51,119.73,118.64,119.2,24600.0
2013-10-11 11:00:00,119.12,119.14,118.83,118.9,19300.0,119.12,119.14,118.83,118.9,19300.0
2013-10-11 11:30:00,118.96,119.0,118.72,118.92,38200.0,118.96,119.0,118.72,118.92,38200.0
2013-10-11 12:00:00,118.89,118.9,118.58,118.73,30200.0,118.89,118.9,118.58,118.73,30200.0
2013-10-11 12:30:00,118.68,118.95,118.61,118.82,39400.0,118.68,118.95,118.61,118.82,39400.0
2013-10-11 13:00:00,118.82,118.91,118.74,118.79,23800.0,118.82,118.91,118.74,118.79,23800.0
2013-10-11 13:30:00,118.79,118.88,118.69,118.81,26600.0,118.79,118.88,118.69,118.81,26600.0
2013-10-11 14:00:00,118.78,118.84,118.28,118.28,58000.0,118.78,118.84,118.28,118.28,58000.0
2013-10-11 14:30:00,118.3,118.59,118.23,118.52,53900.0,118.3,118.59,118.23,118.52,53900.0
2013-10-11 15:00:00,118.57,118.81,118.5,118.7,50900.0,118.57,118.81,118.5,118.7,50900.0
2013-10-11 15:30:00,118.69,118.77,118.44,118.66,110200.0,118.69,118.77,118.44,118.66,110200.0
2013-10-14 09:30:00,117.56,118.74,117.5,118.1,20600.0,117.56,118.74,117.5,118.1,20600.0
2013-10-14 10:00:00,118.17,118.24,116.78,117.44,47000.0,118.17,118.24,116.78,117.44,47000.0
2013-10-14 10:30:00,117.31,117.6,116.4,116.4,168500.0,117.31,117.6,116.4,116.4,168500.0
2013-10-14 11:00:00,116.38,117.36,116.35,117.21,50200.0,116.38,117.36,116.35,117.21,50200.0
2013-10-14 11:30:00,117.34,118.19,117.18,118.17,22900.0,117.34,118.19,117.18,118.17,22900.0
2013-10-14 12:00:00,118.19,118.27,117.53,117.85,18700.0,118.19,118.27,117.53,117.85,18700.0
2013-10-14 12:30:00,117.94,118.2,117.74,118.2,21900.0,117.94,118.2,117.74,118.2,21900.0
2013-10-14 13:00:00,118.21,118.57,117.95,118.36,23200.0,118.21,118.57,117.95,118.36,23200.0
2013-10-14 13:30:00,118.31,118.32,118.02,118.16,44200.0,118.31,118.32,118.02,118.16,44200.0
2013-10-14 14:00:00,118.08,118.48,117.89,118.02,28300.0,118.08,118.48,117.89,118.02,28300.0
2013-10-14 14:30:00,118.01,118.28,117.82,118.08,34900.0,118.01,118.28,117.82,118.08,34900.0
2013-10-14 15:00:00,118.09,118.32,118.06,118.25,37300.0,118.09,118.32,118.06,118.25,37300.0
2013-10-14 15:30:00,118.26,118.26,117.87,118.21,97100.0,118.26,118.26,117.87,118.21,97100.0
2013-10-15 09:30:00,118.55,119.06,117.24,117.52,70100.0,118.55,119.06,117.24,117.52,70100.0
2013-10-15 10:00:00,117.46,117.94,117.02,117.59,174600.0,117.46,117.94,117.02,117.59,174600.0
2013-10-15 10:30:00,117.41,117.68,116.58,116.72,96000.0,117.41,117.68,116.58,116.72,96000.0
2013-10-15 11:00:00,116.79,118.0,116.65,117.63,73000.0,116.79,118.0,116.65,117.63,73000.0
2013-10-15 11:30:00,117.63,118.4,117.11,118.2,216200.0,117.63,118.4,117.11,118.2,216200.0
2013-10-15 12:00:00,118.11,118.47,117.78,118.47,125500.0,118.11,118.47,117.78,118.47,125500.0
2013-10-15 12:30:00,118.44,118.5,118.01,118.34,24300.0,118.44,118.5,118.01,118.34,24300.0
2013-10-15 13:00:00,118.34,118.69,118.29,118.29,20900.0,118.34,118.69,118.29,118.29,20900.0
2013-10-15 13:30:00,118.28,119.01,118.1,118.94,53100.0,118.28,119.01,118.1,118.94,53100.0
2013-10-15 14:00:00,118.93,119.06,117.79,117.84,34200.0,118.93,119.06,117.79,117.84,34200.0
2013-10-15 14:30:00,117.79,117.79,117.15,117.48,42200.0,117.79,117.79,117.15,117.48,42200.0
2013-10-15 15:00:00,117.56,118.12,117.47,117.95,58800.0,117.56,118.12,117.47,117.95,58800.0
2013-10-15 15:30:00,118.01,118.04,117.52,117.85,106100.0,118.01,118.04,117.52,117.85,106100.0
2013-10-16 09:30:00,118.5,121.58,117.92,121.15,71800.0,118.5,121.58,117.92,121.15,71800.0
2013-10-16 10:00:00,121.04,122.38,120.41,122.34,150500.0,121.04,122.38,120.41,122.34,150500.0
2013-10-16 10:30:00,122.31,122.31,121.62,121.98,38800.0,122.31,122.31,121.62,121.98,38800.0
2013-10-16 11:00:00,121.93,122.27,121.81,122.05,27200.0,121.93,122.27,121.81,122.05,27200.0
2013-10-16 11:30:00,121.97,122.43,121.94,122.22,29000.0,121.97,122.43,121.94,122.22,29000.0
2013-10-16 12:00:00,122.18,122.22,121.85,121.99,38400.0,122.18,122.22,121.85,121.99,38400.0
2013-10-16 12:30:00,121.97,122.04,121.65,121.66,14700.0,121.97,122.04,121.65,121.66,14700.0
2013-10-16 13:00:00,121.67,121.72,121.22,121.66,44400.0,121.67,121.72,121.22,121.66,44400.0
2013-10-16 13:30:00,121.69,121.85,121.49,121.64,23700.0,121.69,121.85,121.49,121.64,23700.0
2013-10-16 14:00:00,121.7,121.7,121.06,121.27,26400.0,121.7,121.7,121.06,121.27,26400.0
2013-10-16 14:30:00,121.35,121.4,120.85,120.88,18700.0,121.35,121.4,120.85,120.88,18700.0
2013-10-16 15:00:00,120.9,121.1,120.78,121.02,44500.0,120.9,121.1,120.78,121.02,44500.0
2013-10-16 15:30:00,121.05,121.68,121.0,121.68,104800.0,121.05,121.68,121.0,121.68,104800.0
2013-10-17 09:30:00,121.08,122.07,120.07,121.22,71300.0,121.08,122.07,120.07,121.22,71300.0
2013-10-17 10:00:00,121.19,121.35,120.99,121.28,22900.0,121.19,121.35,120.99,121.28,22900.0
2013-10-17 10:30:00,121.34,121.42,120.95,121.1,33300.0,121.34,121.42,120.95,121.1,33300.0
2013-10-17 11:00:00,121.11,121.48,121.11,121.48,20800.0,121.11,121.48,121.11,121.48,20800.0
2013-10-17 11:30:00,121.45,121.5,121.22,121.36,14900.0,121.45,121.5,121.22,121.36,14900.0
2013-10-17 12:00:00,121.41,121.64,121.18,121.51,16100.0,121.41,121.64,121.18,121.51,16100.0
2013-10-17 12:30:00,121.51,121.72,121.42,121.72,18200.0,121.51,121.72,121.42,121.72,18200.0
2013-10-17 13:00:00,121.66,123.93,121.65,123.81,122100.0,121.66,123.93,121.65,123.81,122100.0
2013-10-17 13:30:00,123.83,124.11,123.03,123.09,37700.0,123.83,124.11,123.03,123.09,37700.0
2013-10-17 14:00:00,122.93,123.18,122.64,122.99,44600.0,122.93,123.18,122.64,122.99,44600.0
2013-10-17 14:30:00,122.99,123.1,122.9,123.03,51900.0,122.99,123.1,122.9,123.03,51900.0
2013-10-17 15:00:00,123.03,123.22,122.78,123.22,63600.0,123.03,123.22,122.78,123.22,63600.0
2013-10-17 15:30:00,123.22,123.69,123.17,123.69,77400.0,123.22,123.69,123.17,123.69,77400.0
2013-10-18 09:30:00,124.69,126.95,124.0,126.95,106300.0,124.69,126.95,124.0,126.95,106300.0
2013-10-18 10:00:00,126.73,126.91,125.76,125.99,81300.0,126.73,126.91,125.76,125.99,81300.0
2013-10-18 10:30:00,125.99,126.09,125.66,125.78,58800.0,125.99,126.09,125.66,125.78,58800.0
2013-10-18 11:00:00,125.73,125.99,125.53,125.65,33400.0,125.73,125.99,125.53,125.65,33400.0
2013-10-18 11:30:00,125.58,125.65,124.99,125.03,17200.0,125.58,125.65,124.99,125.03,17200.0
2013-10-18 12:00:00,124.95,125.29,124.95,125.08,16700.0,124.95,125.29,124.95,125.08,16700.0
2013-10-18 12:30:00,125.18,125.44,125.12,125.43,19500.0,125.18,125.44,125.12,125.43,19500.0
2013-10-18 13:00:00,125.44,125.75,125.4,125.55,20200.0,125.44,125.75,125.4,125.55,20200.0
2013-10-18 13:30:00,125.56,125.97,125.49,125.94,21900.0,125.56,125.97,125.49,125.94,21900.0
2013-10-18 14:00:00,125.98,126.1,125.75,125.84,47300.0,125.98,126.1,125.75,125.84,47300.0
2013-10-18 14:30:00,125.83,126.17,125.79,125.89,27500.0,125.83,126.17,125.79,125.89,27500.0
2013-10-18 15:00:00,125.87,125.91,125.5,125.7,56100.0,125.87,125.91,125.5,125.7,56100.0
2013-10-18 15:30:00,125.69,126.34,125.67,126.22,142100.0,125.69,126.34,125.67,126.22,142100.0
2013-10-21 09:30:00,127.31,127.46,123.91,124.53,103200.0,127.31,127.46,123.91,124.53,103200.0
2013-10-21 10:00:00,124.58,124.76,123.07,124.0,286500.0,124.58,124.76,123.07,124.0,286500.0
2013-10-21 10:30:00,124.01,125.07,123.99,125.06,234500.0,124.01,125.07,123.99,125.06,234500.0
2013-10-21 11:00:00,125.05,125.3,124.71,125.26,41700.0,125.05,125.3,124.71,125.26,41700.0
2013-10-21 11:30:00,125.26,125.27,124.49,125.16,17500.0,125.26,125.27,124.49,125.16,17500.0
2013-10-21 12:00:00,125.12,125.31,124.7,125.25,14800.0,125.12,125.31,124.7,125.25,14800.0
2013-10-21 12:30:00,125.25,125.33,124.95,125.19,15000.0,125.25,125.33,124.95,125.19,15000.0
2013-10-21 13:00:00,125.26,125.56,125.14,125.39,36100.0,125.26,125.56,125.14,125.39,36100.0
2013-10-21 13:30:00,125.39,125.71,125.31,125.51,33600.0,125.39,125.71,125.31,125.51,33600.0
2013-10-21 14:00:00,125.57,125.59,125.21,125.59,64600.0,125.57,125.59,125.21,125.59,64600.0
2013-10-21 14:30:00,125.56,125.72,125.24,125.63,22600.0,125.56,125.72,125.24,125.63,22600.0
2013-10-21 15:00:00,125.56,125.83,125.25,125.43,23300.0,125.56,125.83,125.25,125.43,23300.0
2013-10-21 15:30:00,125.44,126.18,125.44,125.99,54900.0,125.44,126.18,125.44,125.99,54900.0
2013-10-22 09:30:00,127.05,127.9,126.09,126.22,39800.0,127.05,127.9,126.09,126.22,39800.0
2013-10-22 10:00:00,126.45,127.61,126.38,126.92,32300.0,126.45,127.61,126.38,126.92,32300.0
2013-10-22 10:30:00,126.83,126.83,124.78,125.29,41500.0,126.83,126.83,124.78,125.29,41500.0
2013-10-22 11:00:00,125.23,125.75,125.21,125.32,13800.0,125.23,125.75,125.21,125.32,13800.0
2013-10-22 11:30:00,125.59,125.98,125.35,125.95,5600.0,125.59,125.98,125.35,125.95,5600.0
2013-10-22 12:00:00,125.91,126.06,125.62,125.71,12700.0,125.91,126.06,125.62,125.71,12700.0
2013-10-22 12:30:00,125.72,125.72,125.37,125.67,6700.0,125.72,125.72,125.37,125.67,6700.0
2013-10-22 13:00:00,125.7,126.11,125.54,125.86,16900.0,125.7,126.11,125.54,125.86,16900.0
2013-10-22 13:30:00,125.8,126.15,125.69,126.09,6300.0,125.8,126.15,125.69,126.09,6300.0
2013-10-22 14:00:00,126.21,126.3,125.52,125.52,11200.0,126.21,126.3,125.52,125.52,11200.0
2013-10-22 14:30:00,125.49,126.06,125.33,125.85,24600.0,125.49,126.06,125.33,125.85,24600.0
2013-10-22 15:00:00,125.86,126.12,125.83,126.01,14800.0,125.86,126.12,125.83,126.01,14800.0
2013-10-22 15:30:00,126.0,126.19,125.97,126.16,50400.0,126.0,126.19,125.97,126.16,50400.0
2013-10-23 09:30:00,125.33,125.91,124.81,124.86,19100.0,125.33,125.91,124.81,124.86,19100.0
2013-10-23 10:00:00,124.81,125.84,124.77,125.15,18500.0,124.81,125.84,124.77,125.15,18500.0
2013-10-23 10:30:00,125.16,125.63,124.42,125.17,20200.0,125.16,125.63,124.42,125.17,20200.0
2013-10-23 11:00:00,125.19,125.51,125.19,125.26,10400.0,125.19,125.51,125.19,125.26,10400.0
2013-10-23 11:30:00,125.31,125.32,124.91,124.91,6700.0,125.31,125.32,124.91,124.91,6700.0
2013-10-23 12:00:00,124.92,124.92,124.6,124.67,8400.0,124.92,124.92,124.6,124.67,8400.0
2013-10-23 12:30:00,124.68,125.33,124.65,125.33,8100.0,124.68,125.33,124.65,125.33,8100.0
2013-10-23 13:00:00,125.21,125.33,124.89,125.2,12900.0,125.21,125.33,124.89,125.2,12900.0
2013-10-23 13:30:00,125.32,125.7,125.0,125.37,21400.0,125.32,125.7,125.0,125.37,21400.0
2013-10-23 14:00:00,125.37,126.05,125.29,125.57,28100.0,125.37,126.05,125.29,125.57,28100.0
2013-10-23 14:30:00,125.62,126.16,125.62,126.07,18400.0,125.62,126.16,125.62,126.07,18400.0
2013-10-23 15:00:00,125.99,126.19,125.5,125.53,18400.0,125.99,126.19,125.5,125.53,18400.0
2013-10-23 15:30:00,125.57,125.88,125.57,125.85,44000.0,125.57,125.88,125.57,125.85,44000.0
2013-10-24 09:30:00,125.61,126.4,125.04,126.4,12900.0,125.61,126.4,125.04,126.4,12900.0
2013-10-24 10:00:00,126.26,126.79,126.22,126.39,28200.0,126.26,126.79,126.22,126.39,28200.0
2013-10-24 10:30:00,126.4,126.48,126.09,126.38,14100.0,126.4,126.48,126.09,126.38,14100.0
2013-10-24 11:00:00,126.39,126.88,126.33,126.69,17600.0,126.39,126.88,126.33,126.69,17600.0
2013-10-24 11:30:00,126.62,127.23,126.61,126.88,14900.0,126.62,127.23,126.61,126.88,14900.0
2013-10-24 12:00:00,126.84,127.37,126.65,127.37,14400.0,126.84,127.37,126.65,127.37,14400.0
2013-10-24 12:30:00,127.44,127.72,127.18,127.72,16400.0,127.44,127.72,127.18,127.72,16400.0
2013-10-24 13:00:00,127.69,127.69,127.28,127.47,14500.0,127.69,127.69,127.28,127.47,14500.0
2013-10-24 13:30:00,127.41,127.64,127.12,127.58,29500.0,127.41,127.64,127.12,127.58,29500.0
2013-10-24 14:00:00,127.58,128.11,127.41,128.08,55600.0,127.58,128.11,127.41,128.08,55600.0
2013-10-24 14:30:00,128.03,128.07,127.59,128.06,32200.0,128.03,128.07,127.59,128.06,32200.0
2013-10-24 15:00:00,128.06,128.07,127.51,127.51,23400.0,128.06,128.07,127.51,127.51,23400.0
2013-10-24 15:30:00,127.53,128.28,127.53,128.28,78600.0,127.53,128.28,127.53,128.28,78600.0
2013-10-25 09:30:00,128.85,128.9,127.72,128.46,42600.0,128.85,128.9,127.72,128.46,42600.0
2013-10-25 10:00:00,128.5,128.73,128.14,128.26,38300.0,128.5,128.73,128.14,128.26,38300.0
2013-10-25 10:30:00,128.2,128.54,126.86,127.3,120300.0,128.2,128.54,126.86,127.3,120300.0
2013-10-25 11:00:00,127.39,128.05,127.35,127.95,40800.0,127.39,128.05,127.35,127.95,40800.0
2013-10-25 11:30:00,127.95,128.03,127.35,127.35,17700.0,127.95,128.03,127.35,127.35,17700.0
2013-10-25 12:00:00,127.34,127.51,127.07,127.51,26600.0,127.34,127.51,127.07,127.51,26600.0
2013-10-25 12:30:00,127.42,127.64,127.25,127.25,9800.0,127.42,127.64,127.25,127.25,9800.0
2013-10-25 13:00:00,127.28,127.44,126.96,127.25,14600.0,127.28,127.44,126.96,127.25,14600.0
2013-10-25 13:30:00,127.2,127.3,126.89,126.95,20300.0,127.2,127.3,126.89,126.95,20300.0
2013-10-25 14:00:00,126.97,127.24,126.88,127.19,10600.0,126.97,127.24,126.88,127.19,10600.0
2013-10-25 14:30:00,127.09,127.09,126.8,126.81,22500.0,127.09,127.09,126.8,126.81,22500.0
2013-10-25 15:00:00,126.82,127.09,126.7,127.03,35000.0,126.82,127.09,126.7,127.03,35000.0
2013-10-25 15:30:00,127.0,127.52,126.93,127.52,50000.0,127.0,127.52,126.93,127.52,50000.0
2013-10-28 09:30:00,127.55,128.6,127.55,128.15,38500.0,127.55,128.6,127.55,128.15,38500.0
2013-10-28 10:00:00,128.1,128.41,127.59,127.98,48400.0,128.1,128.41,127.59,127.98,48400.0
2013-10-28 10:30:00,127.98,128.22,127.31,127.54,102000.0,127.98,128.22,127.31,127.54,102000.0
2013-10-28 11:00:00,127.61,128.38,127.44,128.38,28800.0,127.61,128.38,127.44,128.38,28800.0
2013-10-28 11:30:00,128.43,128.69,127.93,128.49,25800.0,128.43,128.69,127.93,128.49,25800.0
2013-10-28 12:00:00,128.49,128.7,128.27,128.65,14600.0,128.49,128.7,128.27,128.65,14600.0
2013-10-28 12:30:00,128.66,128.86,128.45,128.86,28800.0,128.66,128.86,128.45,128.86,28800.0
2013-10-28 13:00:00,128.9,129.14,127.7,127.7,24500.0,128.9,129.14,127.7,127.7,24500.0
2013-10-28 13:30:00,127.7,127.78,126.48,126.93,69100.0,127.7,127.78,126.48,126.93,69100.0
2013-10-28 14:00:00,126.9,127.51,126.8,127.51,27000.0,126.9,127.51,126.8,127.51,27000.0
2013-10-28 14:30:00,127.43,127.63,127.16,127.6,12100.0,127.43,127.63,127.16,127.6,12100.0
2013-10-28 15:00:00,127.56,127.71,127.25,127.6,29900.0,127.56,127.71,127.25,127.6,29900.0
2013-10-28 15:30:00,127.57,127.58,127.08,127.32,57100.0,127.57,127.58,127.08,127.32,57100.0
2013-10-29 09:30:00,127.59,128.1,127.0,127.0,11400.0,127.59,128.1,127.0,127.0,11400.0
2013-10-29 10:00:00,127.09,127.16,126.81,127.01,7500.0,127.09,127.16,126.81,127.01,7500.0
2013-10-29 10:30:00,127.09,127.35,126.83,127.03,20600.0,127.09,127.35,126.83,127.03,20600.0
2013-10-29 11:00:00,127.06,127.66,127.04,127.36,21000.0,127.06,127.66,127.04,127.36,21000.0
2013-10-29 11:30:00,127.33,127.42,126.81,127.27,6800.0,127.33,127.42,126.81,127.27,6800.0
2013-10-29 12:00:00,127.16,127.61,127.09,127.61,12600.0,127.16,127.61,127.09,127.61,12600.0
2013-10-29 12:30:00,127.59,127.93,127.48,127.76,10400.0,127.59,127.93,127.48,127.76,10400.0
2013-10-29 13:00:00,127.85,127.97,127.54,127.63,7400.0,127.85,127.97,127.54,127.63,7400.0
2013-10-29 13:30:00,127.66,128.02,127.65,127.95,10500.0,127.66,128.02,127.65,127.95,10500.0
2013-10-29 14:00:00,127.82,128.05,127.77,128.05,12100.0,127.82,128.05,127.77,128.05,12100.0
2013-10-29 14:30:00,128.06,128.27,127.87,128.25,18700.0,128.06,128.27,127.87,128.25,18700.0
2013-10-29 15:00:00,128.23,128.39,128.1,128.24,22900.0,128.23,128.39,128.1,128.24,22900.0
2013-10-29 15:30:00,128.28,128.31,128.01,128.31,47800.0,128.28,128.31,128.01,128.31,47800.0
2013-10-30 09:30:00,128.19,129.42,128.07,128.95,31700.0,128.19,129.42,128.07,128.95,31700.0
2013-10-30 10:00:00,128.77,128.78,127.8,128.2,36700.0,128.77,128.78,127.8,128.2,36700.0
2013-10-30 10:30:00,128.25,128.68,128.24,128.31,7000.0,128.25,128.68,128.24,128.31,7000.0
2013-10-30 11:00:00,128.3,128.66,128.27,128.27,11000.0,128.3,128.66,128.27,128.27,11000.0
2013-10-30 11:30:00,128.36,128.36,127.83,127.99,34700.0,128.36,128.36,127.83,127.99,34700.0
2013-10-30 12:00:00,127.97,128.38,127.67,127.83,36600.0,127.97,128.38,127.67,127.83,36600.0
2013-10-30 12:30:00,128.0,128.16,127.85,127.95,27800.0,128.0,128.16,127.85,127.95,27800.0
2013-10-30 13:00:00,128.02,128.1,127.82,127.88,27400.0,128.02,128.1,127.82,127.88,27400.0
2013-10-30 13:30:00,128.0,128.5,127.89,128.33,27800.0,128.0,128.5,127.89,128.33,27800.0
2013-10-30 14:00:00,128.33,128.61,127.96,128.42,34900.0,128.33,128.61,127.96,128.42,34900.0
2013-10-30 14:30:00,128.22,129.09,128.22,128.93,36900.0,128.22,129.09,128.22,128.93,36900.0
2013-10-30 15:00:00,128.8,128.98,128.51,128.69,31400.0,128.8,128.98,128.51,128.69,31400.0
2013-10-30 15:30:00,128.64,128.78,128.43,128.56,46100.0,128.64,128.78,128.43,128.56,46100.0
2013-10-31 09:30:00,128.3,128.39,127.7,127.7,22400.0,128.3,128.39,127.7,127.7,22400.0
2013-10-31 10:00:00,127.64,128.87,127.5,128.86,25400.0,127.64,128.87,127.5,128.86,25400.0
2013-10-31 10:30:00,128.84,128.84,128.23,128.53,14800.0,128.84,128.84,128.23,128.53,14800.0
2013-10-31 11:00:00,128.53,129.18,128.51,129.18,17700.0,128.53,129.18,128.51,129.18,17700.0
2013-10-31 11:30:00,129.14,129.63,128.9,129.13,43700.0,129.14,129.63,128.9,129.13,43700.0
2013-10-31 12:00:00,129.13,129.29,128.93,129.02,9800.0,129.13,129.29,128.93,129.02,9800.0
2013-10-31 12:30:00,129.02,129.52,129.02,129.18,11500.0,129.02,129.52,129.02,129.18,11500.0
2013-10-31 13:00:00,129.1,129.44,129.1,129.35,16400.0,129.1,129.44,129.1,129.35,16400.0
2013-10-31 13:30:00,129.43,129.6,129.13,129.26,6800.0,129.43,129.6,129.13,129.26,6800.0
2013-10-31 14:00:00,129.21,129.97,129.21,129.79,19100.0,129.21,129.97,129.21,129.79,19100.0
2013-10-31 14:30:00,129.7,129.81,129.17,129.17,7800.0,129.7,129.81,129.17,129.17,7800.0
2013-10-31 15:00:00,129.09,129.09,128.05,128.05,32400.0,129.09,129.09,128.05,128.05,32400.0
2013-10-31 15:30:00,128.03,129.35,127.98,129.02,123700.0,128.03,129.35,127.98,129.02,123700.0
2013-11-01 09:30:00,128.8,130.33,128.55,129.2,24300.0,128.8,130.33,128.55,129.2,24300.0
2013-11-01 10:00:00,129.05,129.68,128.78,129.33,19800.0,129.05,129.68,128.78,129.33,19800.0
2013-11-01 10:30:00,129.25,129.25,128.77,128.93,17000.0,129.25,129.25,128.77,128.93,17000.0
2013-11-01 11:00:00,128.84,128.84,127.68,128.44,22000.0,128.84,128.84,127.68,128.44,22000.0
2013-11-01 11:30:00,128.38,128.74,128.11,128.12,10300.0,128.38,128.74,128.11,128.12,10300.0
2013-11-01 12:00:00,128.05,128.51,127.84,128.39,13600.0,128.05,128.51,127.84,128.39,13600.0
2013-11-01 12:30:00,128.37,128.66,127.92,128.18,11200.0,128.37,128.66,127.92,128.18,11200.0
2013-11-01 13:00:00,128.19,128.25,127.95,128.16,31000.0,128.19,128.25,127.95,128.16,31000.0
2013-11-01 13:30:00,128.16,128.81,128.09,128.3,15000.0,128.16,128.81,128.09,128.3,15000.0
2013-11-01 14:00:00,128.27,128.55,128.18,128.46,15500.0,128.27,128.55,128.18,128.46,15500.0
2013-11-01 14:30:00,128.44,128.73,128.16,128.28,12100.0,128.44,128.73,128.16,128.28,12100.0
2013-11-01 15:00:00,128.16,128.41,128.15,128.34,18300.0,128.16,128.41,128.15,128.34,18300.0
2013-11-01 15:30:00,128.35,128.8,128.35,128.63,35400.0,128.35,128.8,128.35,128.63,35400.0
2013-11-04 09:30:00,129.31,130.15,128.43,129.7,28500.0,129.31,130.15,128.43,129.7,28500.0
2013-11-04 10:00:00,129.53,129.86,129.31,129.7,10700.0,129.53,129.86,129.31,129.7,10700.0
2013-11-04 10:30:00,129.7,130.5,129.5,130.0,20600.0,129.7,130.5,129.5,130.0,20600.0
2013-11-04 11:00:00,129.99,130.48,129.85,129.99,29700.0,129.99,130.48,129.85,129.99,29700.0
2013-11-04 11:30:00,130.14,130.8,130.12,130.77,11000.0,130.14,130.8,130.12,130.77,11000.0
2013-11-04 12:00:00,130.76,131.11,130.52,130.71,26100.0,130.76,131.11,130.52,130.71,26100.0
2013-11-04 12:30:00,130.68,130.83,130.36,130.7,23300.0,130.68,130.83,130.36,130.7,23300.0
2013-11-04 13:00:00,130.61,130.73,130.3,130.73,6400.0,130.61,130.73,130.3,130.73,6400.0
2013-11-04 13:30:00,130.74,131.15,130.43,131.15,13100.0,130.74,131.15,130.43,131.15,13100.0
2013-11-04 14:00:00,131.03,131.33,130.92,131.33,15000.0,131.03,131.33,130.92,131.33,15000.0
2013-11-04 14:30:00,131.24,131.33,131.01,131.18,13900.0,131.24,131.33,131.01,131.18,13900.0
2013-11-04 15:00:00,131.13,131.2,130.75,130.79,18300.0,131.13,131.2,130.75,130.79,18300.0
2013-11-04 15:30:00,130.77,131.13,130.64,130.65,72300.0,130.77,131.13,130.64,130.65,72300.0
2013-11-05 09:30:00,130.4,130.99,128.85,129.35,26500.0,130.4,130.99,128.85,129.35,26500.0
2013-11-05 10:00:00,129.22,130.47,129.02,130.42,11000.0,129.22,130.47,129.02,130.42,11000.0
2013-11-05 10:30:00,130.48,130.77,130.23,130.4,9000.0,130.48,130.77,130.23,130.4,9000.0
2013-11-05 11:00:00,130.41,130.42,130.1,130.27,8300.0,130.41,130.42,130.1,130.27,8300.0
2013-11-05 11:30:00,130.15,130.77,130.15,130.61,17500.0,130.15,130.77,130.15,130.61,17500.0
2013-11-05 12:00:00,130.6,131.36,130.51,131.35,15800.0,130.6,131.36,130.51,131.35,15800.0
2013-11-05 12:30:00,131.32,131.38,131.17,131.21,9400.0,131.32,131.38,131.17,131.21,9400.0
2013-11-05 13:00:00,131.2,131.72,131.2,131.72,6600.0,131.2,131.72,131.2,131.72,6600.0
2013-11-05 13:30:00,131.71,131.79,131.22,131.22,10500.0,131.71,131.79,131.22,131.22,10500.0
2013-11-05 14:00:00,131.22,131.97,131.14,131.88,13000.0,131.22,131.97,131.14,131.88,13000.0
2013-11-05 14:30:00,131.88,131.99,131.65,131.65,9700.0,131.88,131.99,131.65,131.65,9700.0
2013-11-05 15:00:00,131.69,131.85,131.61,131.72,28900.0,131.69,131.85,131.61,131.72,28900.0
2013-11-05 15:30:00,131.71,131.88,131.5,131.51,36600.0,131.71,131.88,131.5,131.51,36600.0
2013-11-06 09:30:00,131.84,131.94,130.31,131.38,12400.0,131.84,131.94,130.31,131.38,12400.0
2013-11-06 10:00:00,131.36,131.36,130.39,130.39,14100.0,131.36,131.36,130.39,130.39,14100.0
2013-11-06 10:30:00,130.36,130.5,130.05,130.32,18600.0,130.36,130.5,130.05,130.32,18600.0
2013-11-06 11:00:00,130.23,130.71,129.88,130.63,13800.0,130.23,130.71,129.88,130.63,13800.0
2013-11-06 11:30:00,130.68,130.72,130.35,130.57,10400.0,130.68,130.72,130.35,130.57,10400.0
2013-11-06 12:00:00,130.65,131.47,130.45,131.22,30500.0,130.65,131.47,130.45,131.22,30500.0
2013-11-06 12:30:00,131.26,131.48,130.72,131.06,29500.0,131.26,131.48,130.72,131.06,29500.0
2013-11-06 13:00:00,130.99,130.99,130.36,130.76,21900.0,130.99,130.99,130.36,130.76,21900.0
2013-11-06 13:30:00,130.8,130.8,129.93,129.93,11300.0,130.8,130.8,129.93,129.93,11300.0
2013-11-06 14:00:00,129.92,130.23,129.63,130.23,15800.0,129.92,130.23,129.63,130.23,15800.0
2013-11-06 14:30:00,130.26,131.19,130.26,131.02,20700.0,130.26,131.19,130.26,131.02,20700.0
2013-11-06 15:00:00,131.02,131.46,130.89,131.38,24700.0,131.02,131.46,130.89,131.38,24700.0
2013-11-06 15:30:00,131.35,131.44,131.0,131.3,34600.0,131.35,131.44,131.0,131.3,34600.0
2013-11-07 09:30:00,131.46,131.96,130.25,130.3,43600.0,131.46,131.96,130.25,130.3,43600.0
2013-11-07 10:00:00,130.3,130.57,129.07,129.24,25400.0,130.3,130.57,129.07,129.24,25400.0
2013-11-07 10:30:00,129.21,129.21,127.91,128.93,42700.0,129.21,129.21,127.91,128.93,42700.0
2013-11-07 11:00:00,128.91,129.06,127.69,127.69,29800.0,128.91,129.06,127.69,127.69,29800.0
2013-11-07 11:30:00,127.62,129.13,127.5,129.04,21000.0,127.62,129.13,127.5,129.04,21000.0
2013-11-07 12:00:00,129.12,129.42,128.7,128.72,22400.0,129.12,129.42,128.7,128.72,22400.0
2013-11-07 12:30:00,128.67,128.8,128.31,128.34,7800.0,128.67,128.8,128.31,128.34,7800.0
2013-11-07 13:00:00,128.4,128.41,127.52,127.52,15200.0,128.4,128.41,127.52,127.52,15200.0
2013-11-07 13:30:00,127.67,128.1,127.64,127.92,14100.0,127.67,128.1,127.64,127.92,14100.0
2013-11-07 14:00:00,127.77,127.77,126.84,126.84,34300.0,127.77,127.77,126.84,126.84,34300.0
2013-11-07 14:30:00,126.8,127.33,126.3,127.09,41400.0,126.8,127.33,126.3,127.09,41400.0
2013-11-07 15:00:00,127.18,127.56,126.76,126.76,46400.0,127.18,127.56,126.76,126.76,46400.0
2013-11-07 15:30:00,126.77,126.96,126.41,126.84,178300.0,126.77,126.96,126.41,126.84,178300.0
2013-11-08 09:30:00,127.06,128.77,126.7,127.64,36600.0,127.06,128.77,126.7,127.64,36600.0
2013-11-08 10:00:00,127.83,129.2,127.69,128.48,32400.0,127.83,129.2,127.69,128.48,32400.0
2013-11-08 10:30:00,128.44,129.19,128.44,128.68,18200.0,128.44,129.19,128.44,128.68,18200.0
2013-11-08 11:00:00,128.84,129.04,128.32,128.43,21500.0,128.84,129.04,128.32,128.43,21500.0
2013-11-08 11:30:00,128.32,128.98,128.11,128.72,15400.0,128.32,128.98,128.11,128.72,15400.0
2013-11-08 12:00:00,128.69,128.91,128.28,128.37,12800.0,128.69,128.91,128.28,128.37,12800.0
2013-11-08 12:30:00,128.41,128.41,127.52,127.58,22500.0,128.41,128.41,127.52,127.58,22500.0
2013-11-08 13:00:00,127.66,127.79,127.19,127.79,16000.0,127.66,127.79,127.19,127.79,16000.0
2013-11-08 13:30:00,127.69,128.13,127.46,127.85,20100.0,127.69,128.13,127.46,127.85,20100.0
2013-11-08 14:00:00,127.95,128.15,127.36,127.36,43000.0,127.95,128.15,127.36,127.36,43000.0
2013-11-08 14:30:00,127.36,127.45,126.78,126.89,69200.0,127.36,127.45,126.78,126.89,69200.0
2013-11-08 15:00:00,126.8,127.14,126.61,127.04,119000.0,126.8,127.14,126.61,127.04,119000.0
2013-11-08 15:30:00,127.05,127.92,127.03,127.81,65500.0,127.05,127.92,127.03,127.81,65500.0
2013-11-11 09:30:00,128.46,129.91,127.81,129.56,31700.0,128.46,129.91,127.81,129.56,31700.0
2013-11-11 10:00:00,129.55,129.55,128.12,128.22,38000.0,129.55,129.55,128.12,128.22,38000.0
2013-11-11 10:30:00,128.22,128.42,127.63,127.7,25300.0,128.22,128.42,127.63,127.7,25300.0
2013-11-11 11:00:00,127.78,127.98,127.07,127.98,29900.0,127.78,127.98,127.07,127.98,29900.0
2013-11-11 11:30:00,128.0,128.0,127.46,127.55,24500.0,128.0,128.0,127.46,127.55,24500.0
2013-11-11 12:00:00,127.57,128.28,127.44,128.2,8400.0,127.57,128.28,127.44,128.2,8400.0
2013-11-11 12:30:00,128.19,128.43,127.87,128.06,13900.0,128.19,128.43,127.87,128.06,13900.0
2013-11-11 13:00:00,128.03,128.13,127.93,128.06,20200.0,128.03,128.13,127.93,128.06,20200.0
2013-11-11 13:30:00,128.04,128.26,128.04,128.25,5800.0,128.04,128.26,128.04,128.25,5800.0
2013-11-11 14:00:00,128.28,128.5,127.92,127.99,43100.0,128.28,128.5,127.92,127.99,43100.0
2013-11-11 14:30:00,127.99,128.27,127.78,127.97,32100.0,127.99,128.27,127.78,127.97,32100.0
2013-11-11 15:00:00,127.98,128.47,127.98,128.05,38700.0,127.98,128.47,127.98,128.05,38700.0
2013-11-11 15:30:00,128.22,128.28,127.89,128.2,44600.0,128.22,128.28,127.89,128.2,44600.0
2013-11-12 09:30:00,128.62,128.62,127.75,128.21,20200.0,128.62,128.62,127.75,128.21,20200.0
2013-11-12 10:00:00,128.19,128.3,127.48,127.88,53600.0,128.19,128.3,127.48,127.88,53600.0
2013-11-12 10:30:00,127.91,128.12,127.61,127.78,29000.0,127.91,128.12,127.61,127.78,29000.0
2013-11-12 11:00:00,127.89,128.08,127.57,127.67,44300.0,127.89,128.08,127.57,127.67,44300.0
2013-11-12 11:30:00,127.75,128.05,127.34,127.56,55200.0,127.75,128.05,127.34,127.56,55200.0
2013-11-12 12:00:00,127.65,127.88,127.22,127.69,40500.0,127.65,127.88,127.22,127.69,40500.0
2013-11-12 12:30:00,127.68,128.27,127.56,128.15,35900.0,127.68,128.27,127.56,128.15,35900.0
2013-11-12 13:00:00,128.13,128.75,128.07,128.65,37600.0,128.13,128.75,128.07,128.65,37600.0
2013-11-12 13:30:00,128.61,129.19,128.43,129.19,45900.0,128.61,129.19,128.43,129.19,45900.0
2013-11-12 14:00:00,129.06,129.09,128.43,128.54,43300.0,129.06,129.09,128.43,128.54,43300.0
2013-11-12 14:30:00,128.51,129.55,128.51,129.43,65400.0,128.51,129.55,128.51,129.43,65400.0
2013-11-12 15:00:00,129.43,129.44,129.0,129.17,40200.0,129.43,129.44,129.0,129.17,40200.0
2013-11-12 15:30:00,129.13,129.67,129.1,129.54,37500.0,129.13,129.67,129.1,129.54,37500.0
2013-11-13 09:30:00,128.54,129.47,128.02,128.75,18700.0,128.54,129.47,128.02,128.75,18700.0
2013-11-13 10:00:00,128.81,129.72,128.64,129.66,19200.0,128.81,129.72,128.64,129.66,19200.0
2013-11-13 10:30:00,129.67,129.83,129.23,129.44,13500.0,129.67,129.83,129.23,129.44,13500.0
2013-11-13 11:00:00,129.28,129.45,129.02,129.35,17800.0,129.28,129.45,129.02,129.35,17800.0
2013-11-13 11:30:00,129.46,129.85,129.38,129.7,22200.0,129.46,129.85,129.38,129.7,22200.0
2013-11-13 12:00:00,129.66,130.32,129.59,130.25,20000.0,129.66,130.32,129.59,130.25,20000.0
2013-11-13 12:30:00,130.02,130.21,129.8,129.86,45600.0,130.02,130.21,129.8,129.86,45600.0
2013-11-13 13:00:00,129.89,129.92,129.59,129.89,36000.0,129.89,129.92,129.59,129.89,36000.0
2013-11-13 13:30:00,129.89,130.47,129.77,130.04,29500.0,129.89,130.47,129.77,130.04,29500.0
2013-11-13 14:00:00,130.05,130.43,129.76,130.29,55100.0,130.05,130.43,129.76,130.29,55100.0
2013-11-13 14:30:00,130.22,130.42,129.92,129.98,26300.0,130.22,130.42,129.92,129.98,26300.0
2013-11-13 15:00:00,129.97,130.28,129.92,130.06,52900.0,129.97,130.28,129.92,130.06,52900.0
2013-11-13 15:30:00,130.09,130.53,130.09,130.39,57800.0,130.09,130.53,130.09,130.39,57800.0
2013-11-14 09:30:00,130.31,130.67,129.63,129.74,6300.0,130.31,130.67,129.63,129.74,6300.0
2013-11-14 10:00:00,129.59,129.67,129.05,129.05,15800.0,129.59,129.67,129.05,129.05,15800.0
2013-11-14 10:30:00,129.2,129.64,129.05,129.63,35800.0,129.2,129.64,129.05,129.63,35800.0
2013-11-14 11:00:00,129.68,130.27,129.58,130.27,14600.0,129.68,130.27,129.58,130.27,14600.0
2013-11-14 11:30:00,130.4,130.5,129.91,130.0,51600.0,130.4,130.5,129.91,130.0,51600.0
2013-11-14 12:00:00,129.96,130.15,129.85,130.15,8500.0,129.96,130.15,129.85,130.15,8500.0
2013-11-14 12:30:00,130.15,130.15,129.87,129.9,13200.0,130.15,130.15,129.87,129.9,13200.0
2013-11-14 13:00:00,129.91,130.02,129.69,129.85,19300.0,129.91,130.02,129.69,129.85,19300.0
2013-11-14 13:30:00,129.84,130.05,129.77,130.05,2400.0,129.84,130.05,129.77,130.05,2400.0
2013-11-14 14:00:00,130.05,130.35,130.02,130.27,17800.0,130.05,130.35,130.02,130.27,17800.0
2013-11-14 14:30:00,130.27,130.43,130.08,130.34,25500.0,130.27,130.43,130.08,130.34,25500.0
2013-11-14 15:00:00,130.31,130.46,130.22,130.36,30000.0,130.31,130.46,130.22,130.36,30000.0
2013-11-14 15:30:00,130.38,130.66,130.31,130.45,38300.0,130.38,130.66,130.31,130.45,38300.0
2013-11-15 09:30:00,130.16,131.59,130.16,131.48,28900.0,130.16,131.59,130.16,131.48,28900.0
2013-11-15 10:00:00,131.44,132.35,130.78,131.08,41500.0,131.44,132.35,130.78,131.08,41500.0
2013-11-15 10:30:00,131.11,131.61,130.76,131.21,25100.0,131.11,131.61,130.76,131.21,25100.0
2013-11-15 11:00:00,131.11,131.55,131.02,131.02,22200.0,131.11,131.55,131.02,131.02,22200.0
2013-11-15 11:30:00,130.85,131.03,130.46,130.72,27700.0,130.85,131.03,130.46,130.72,27700.0
2013-11-15 12:00:00,130.76,131.04,130.6,130.84,35000.0,130.76,131.04,130.6,130.84,35000.0
2013-11-15 12:30:00,130.85,131.07,130.7,131.0,23600.0,130.85,131.07,130.7,131.0,23600.0
2013-11-15 13:00:00,131.16,131.27,130.62,130.81,26700.0,131.16,131.27,130.62,130.81,26700.0
2013-11-15 13:30:00,130.85,130.95,130.58,130.67,10000.0,130.85,130.95,130.58,130.67,10000.0
2013-11-15 14:00:00,130.74,131.1,130.6,130.96,15400.0,130.74,131.1,130.6,130.96,15400.0
2013-11-15 14:30:00,130.99,131.24,130.92,131.01,25100.0,130.99,131.24,130.92,131.01,25100.0
2013-11-15 15:00:00,131.08,131.45,131.04,131.23,17800.0,131.08,131.45,131.04,131.23,17800.0
2013-11-15 15:30:00,131.22,131.48,131.19,131.46,54400.0,131.22,131.48,131.19,131.46,54400.0
2013-11-18 09:30:00,132.02,132.34,131.76,132.16,20200.0,132.02,132.34,131.76,132.16,20200.0
2013-11-18 10:00:00,132.06,132.72,131.61,132.06,32400.0,132.06,132.72,131.61,132.06,32400.0
2013-11-18 10:30:00,132.05,132.21,131.7,131.79,51300.0,132.05,132.21,131.7,131.79,51300.0
2013-11-18 11:00:00,131.79,131.98,131.76,131.94,15600.0,131.79,131.98,131.76,131.94,15600.0
2013-11-18 11:30:00,131.93,131.95,131.46,131.56,12200.0,131.93,131.95,131.46,131.56,12200.0
2013-11-18 12:00:00,131.51,131.69,131.4,131.56,25800.0,131.51,131.69,131.4,131.56,25800.0
2013-11-18 12:30:00,131.51,131.51,130.78,131.04,8100.0,131.51,131.51,130.78,131.04,8100.0
2013-11-18 13:00:00,131.1,131.21,130.88,131.13,18000.0,131.1,131.21,130.88,131.13,18000.0
2013-11-18 13:30:00,131.17,131.52,131.17,131.37,17700.0,131.17,131.52,131.17,131.37,17700.0
2013-11-18 14:00:00,131.31,131.54,131.18,131.18,15400.0,131.31,131.54,131.18,131.18,15400.0
2013-11-18 14:30:00,131.17,131.33,130.76,130.81,22700.0,131.17,131.33,130.76,130.81,22700.0
2013-11-18 15:00:00,130.79,130.79,129.6,129.91,40200.0,130.79,130.79,129.6,129.91,40200.0
2013-11-18 15:30:00,129.86,130.14,129.58,129.97,55700.0,129.86,130.14,129.58,129.97,55700.0
2013-11-19 09:30:00,129.96,130.91,129.05,130.66,15400.0,129.96,130.91,129.05,130.66,15400.0
2013-11-19 10:00:00,130.7,131.41,130.05,130.05,20800.0,130.7,131.41,130.05,130.05,20800.0
2013-11-19 10:30:00,130.16,130.4,129.75,129.75,25800.0,130.16,130.4,129.75,129.75,25800.0
2013-11-19 11:00:00,129.83,130.09,129.72,129.74,13300.0,129.83,130.09,129.72,129.74,13300.0
2013-11-19 11:30:00,129.73,130.09,129.26,129.86,15800.0,129.73,130.09,129.26,129.86,15800.0
2013-11-19 12:00:00,129.91,129.92,129.26,129.49,15900.0,129.91,129.92,129.26,129.49,15900.0
2013-11-19 12:30:00,129.5,129.55,128.52,128.62,13700.0,129.5,129.55,128.52,128.62,13700.0
2013-11-19 13:00:00,128.53,128.87,128.09,128.17,24000.0,128.53,128.87,128.09,128.17,24000.0
2013-11-19 13:30:00,128.16,128.25,127.58,127.65,37600.0,128.16,128.25,127.58,127.65,37600.0
2013-11-19 14:00:00,127.63,127.79,127.37,127.4,26500.0,127.63,127.79,127.37,127.4,26500.0
2013-11-19 14:30:00,127.39,128.06,127.39,127.65,28200.0,127.39,128.06,127.39,127.65,28200.0
2013-11-19 15:00:00,127.65,128.11,127.61,127.65,36300.0,127.65,128.11,127.61,127.65,36300.0
2013-11-19 15:30:00,127.63,127.72,127.43,127.49,73000.0,127.63,127.72,127.43,127.49,73000.0
2013-11-20 09:30:00,128.1,128.34,127.51,128.1,13500.0,128.1,128.34,127.51,128.1,13500.0
2013-11-20 10:00:00,128.12,128.12,127.52,127.76,23100.0,128.12,128.12,127.52,127.76,23100.0
2013-11-20 10:30:00,127.76,127.76,126.77,127.1,46800.0,127.76,127.76,126.77,127.1,46800.0
2013-11-20 11:00:00,127.18,127.23,126.57,126.83,22000.0,127.18,127.23,126.57,126.83,22000.0
2013-11-20 11:30:00,126.9,127.41,126.9,127.15,16600.0,126.9,127.41,126.9,127.15,16600.0
2013-11-20 12:00:00,127.21,127.37,126.68,126.87,28900.0,127.21,127.37,126.68,126.87,28900.0
2013-11-20 12:30:00,126.88,127.2,126.48,126.64,22100.0,126.88,127.2,126.48,126.64,22100.0
2013-11-20 13:00:00,126.71,127.21,126.66,127.05,22900.0,126.71,127.21,126.66,127.05,22900.0
2013-11-20 13:30:00,127.08,127.28,126.95,127.11,17100.0,127.08,127.28,126.95,127.11,17100.0
2013-11-20 14:00:00,127.05,127.12,126.56,126.9,20800.0,127.05,127.12,126.56,126.9,20800.0
2013-11-20 14:30:00,126.94,126.99,126.43,126.51,21500.0,126.94,126.99,126.43,126.51,21500.0
2013-11-20 15:00:00,126.51,126.51,126.0,126.4,35500.0,126.51,126.51,126.0,126.4,35500.0
2013-11-20 15:30:00,126.35,126.35,125.74,125.8,119900.0,126.35,126.35,125.74,125.8,119900.0
2013-11-21 09:30:00,125.8,127.23,125.8,127.0,32100.0,125.8,127.23,125.8,127.0,32100.0
2013-11-21 10:00:00,127.0,127.3,126.92,127.19,35000.0,127.0,127.3,126.92,127.19,35000.0
2013-11-21 10:30:00,127.25,128.72,127.18,128.27,39800.0,127.25,128.72,127.18,128.27,39800.0
2013-11-21 11:00:00,128.26,129.16,128.26,128.89,21500.0,128.26,129.16,128.26,128.89,21500.0
2013-11-21 11:30:00,128.88,128.9,127.71,127.72,33900.0,128.88,128.9,127.71,127.72,33900.0
2013-11-21 12:00:00,127.8,128.12,127.46,127.99,19000.0,127.8,128.12,127.46,127.99,19000.0
2013-11-21 12:30:00,128.11,128.16,127.78,127.84,13200.0,128.11,128.16,127.78,127.84,13200.0
2013-11-21 13:00:00,127.85,128.25,127.74,128.14,15100.0,127.85,128.25,127.74,128.14,15100.0
2013-11-21 13:30:00,128.05,128.15,127.5,127.53,61700.0,128.05,128.15,127.5,127.53,61700.0
2013-11-21 14:00:00,127.51,127.69,127.23,127.39,28500.0,127.51,127.69,127.23,127.39,28500.0
2013-11-21 14:30:00,127.38,127.5,127.23,127.39,22100.0,127.38,127.5,127.23,127.39,22100.0
2013-11-21 15:00:00,127.38,128.09,127.38,128.09,33300.0,127.38,128.09,127.38,128.09,33300.0
2013-11-21 15:30:00,128.06,128.06,127.0,127.01,93600.0,128.06,128.06,127.0,127.01,93600.0
2013-11-22 09:30:00,127.37,128.54,127.18,127.51,10400.0,127.37,128.54,127.18,127.51,10400.0
2013-11-22 10:00:00,127.43,127.75,127.01,127.1,71800.0,127.43,127.75,127.01,127.1,71800.0
2013-11-22 10:30:00,127.11,127.4,127.07,127.4,9500.0,127.11,127.4,127.07,127.4,9500.0
2013-11-22 11:00:00,127.58,127.84,127.42,127.42,13800.0,127.58,127.84,127.42,127.42,13800.0
2013-11-22 11:30:00,127.39,127.79,127.34,127.62,28400.0,127.39,127.79,127.34,127.62,28400.0
2013-11-22 12:00:00,127.62,127.69,127.47,127.56,15100.0,127.62,127.69,127.47,127.56,15100.0
2013-11-22 12:30:00,127.6,127.68,127.53,127.67,13200.0,127.6,127.68,127.53,127.67,13200.0
2013-11-22 13:00:00,127.69,127.74,127.43,127.58,14800.0,127.69,127.74,127.43,127.58,14800.0
2013-11-22 13:30:00,127.59,127.59,127.33,127.33,5400.0,127.59,127.59,127.33,127.33,5400.0
2013-11-22 14:00:00,127.34,127.98,127.34,127.98,38400.0,127.34,127.98,127.34,127.98,38400.0
2013-11-22 14:30:00,128.02,128.51,128.02,128.32,20900.0,128.02,128.51,128.02,128.32,20900.0
2013-11-22 15:00:00,128.4,128.4,127.93,128.06,22600.0,128.4,128.4,127.93,128.06,22600.0
2013-11-22 15:30:00,128.06,128.14,127.79,127.98,48000.0,128.06,128.14,127.79,127.98,48000.0
2013-11-25 09:30:00,128.16,130.0,128.16,128.94,18300.0,128.16,130.0,128.16,128.94,18300.0
2013-11-25 10:00:00,128.73,128.82,128.06,128.29,11400.0,128.73,128.82,128.06,128.29,11400.0
2013-11-25 10:30:00,128.28,128.86,128.28,128.3,5100.0,128.28,128.86,128.28,128.3,5100.0
2013-11-25 11:00:00,128.12,128.59,128.0,128.38,20600.0,128.12,128.59,128.0,128.38,20600.0
2013-11-25 11:30:00,128.47,128.94,128.32,128.85,16100.0,128.47,128.94,128.32,128.85,16100.0
2013-11-25 12:00:00,128.79,128.8,128.32,128.32,23200.0,128.79,128.8,128.32,128.32,23200.0
2013-11-25 12:30:00,128.41,128.44,127.95,128.42,23100.0,128.41,128.44,127.95,128.42,23100.0
2013-11-25 13:00:00,128.54,129.54,128.4,129.4,44400.0,128.54,129.54,128.4,129.4,44400.0
2013-11-25 13:30:00,129.4,129.74,129.23,129.62,19700.0,129.4,129.74,129.23,129.62,19700.0
2013-11-25 14:00:00,129.64,129.75,129.48,129.66,27200.0,129.64,129.75,129.48,129.66,27200.0
2013-11-25 14:30:00,129.66,129.68,128.86,128.99,23100.0,129.66,129.68,128.86,128.99,23100.0
2013-11-25 15:00:00,129.0,129.03,128.2,128.64,27100.0,129.0,129.03,128.2,128.64,27100.0
2013-11-25 15:30:00,128.63,129.16,128.52,129.06,35300.0,128.63,129.16,128.52,129.06,35300.0
2013-11-26 09:30:00,128.89,130.32,128.89,130.09,18900.0,128.89,130.32,128.89,130.09,18900.0
2013-11-26 10:00:00,130.09,130.29,129.71,130.29,16000.0,130.09,130.29,129.71,130.29,16000.0
2013-11-26 10:30:00,130.31,130.73,130.3,130.54,16700.0,130.31,130.73,130.3,130.54,16700.0
2013-11-26 11:00:00,130.66,130.73,130.38,130.6,14100.0,130.66,130.73,130.38,130.6,14100.0
2013-11-26 11:30:00,130.47,130.61,130.25,130.44,14700.0,130.47,130.61,130.25,130.44,14700.0
2013-11-26 12:00:00,130.26,130.28,129.96,130.02,18300.0,130.26,130.28,129.96,130.02,18300.0
2013-11-26 12:30:00,130.02,130.14,129.64,129.66,13700.0,130.02,130.14,129.64,129.66,13700.0
2013-11-26 13:00:00,129.71,129.75,129.47,129.57,20900.0,129.71,129.75,129.47,129.57,20900.0
2013-11-26 13:30:00,129.52,129.71,129.48,129.6,11900.0,129.52,129.71,129.48,129.6,11900.0
2013-11-26 14:00:00,129.63,129.67,129.39,129.42,36600.0,129.63,129.67,129.39,129.42,36600.0
2013-11-26 14:30:00,129.42,129.55,129.28,129.36,43300.0,129.42,129.55,129.28,129.36,43300.0
2013-11-26 15:00:00,129.41,129.68,129.33,129.53,32100.0,129.41,129.68,129.33,129.53,32100.0
2013-11-26 15:30:00,129.53,129.55,128.84,128.93,111800.0,129.53,129.55,128.84,128.93,111800.0
2013-11-27 09:30:00,129.0,129.49,128.58,128.8,33400.0,129.0,129.49,128.58,128.8,33400.0
2013-11-27 10:00:00,128.65,129.06,128.51,128.87,17600.0,128.65,129.06,128.51,128.87,17600.0
2013-11-27 10:30:00,128.95,129.0,128.65,128.67,14800.0,128.95,129.0,128.65,128.67,14800.0
2013-11-27 11:00:00,128.7,128.7,128.08,128.15,27600.0,128.7,128.7,128.08,128.15,27600.0
2013-11-27 11:30:00,128.15,128.38,128.01,128.1,33400.0,128.15,128.38,128.01,128.1,33400.0
2013-11-27 12:00:00,128.1,128.11,127.86,127.92,16900.0,128.1,128.11,127.86,127.92,16900.0
2013-11-27 12:30:00,127.89,128.42,127.88,128.22,20100.0,127.89,128.42,127.88,128.22,20100.0
2013-11-27 13:00:00,128.22,128.34,128.18,128.19,23700.0,128.22,128.34,128.18,128.19,23700.0
2013-11-27 13:30:00,128.19,128.45,128.11,128.32,23400.0,128.19,128.45,128.11,128.32,23400.0
2013-11-27 14:00:00,128.33,128.4,128.19,128.32,34200.0,128.33,128.4,128.19,128.32,34200.0
2013-11-27 14:30:00,128.29,128.57,128.29,128.44,32100.0,128.29,128.57,128.29,128.44,32100.0
2013-11-27 15:00:00,128.44,128.55,128.37,128.55,40500.0,128.44,128.55,128.37,128.55,40500.0
2013-11-27 15:30:00,128.52,128.71,128.38,128.44,93300.0,128.52,128.71,128.38,128.44,93300.0
2013-11-29 09:30:00,128.66,128.75,127.41,127.83,36300.0,128.66,128.75,127.41,127.83,36300.0
2013-11-29 10:00:00,127.83,127.83,127.22,127.53,31900.0,127.83,127.83,127.22,127.53,31900.0
2013-11-29 10:30:00,127.53,127.81,126.58,126.71,29500.0,127.53,127.81,126.58,126.71,29500.0
2013-11-29 11:00:00,126.67,127.8,126.43,127.76,99400.0,126.67,127.8,126.43,127.76,99400.0
2013-11-29 11:30:00,127.76,128.08,127.3,127.77,27900.0,127.76,128.08,127.3,127.77,27900.0
2013-11-29 12:00:00,127.79,128.22,127.54,127.64,33900.0,127.79,128.22,127.54,127.64,33900.0
2013-11-29 12:30:00,127.62,127.84,126.85,126.94,59900.0,127.62,127.84,126.85,126.94,59900.0
2013-12-02 09:30:00,126.74,128.12,126.72,127.26,26800.0,126.74,128.12,126.72,127.26,26800.0
2013-12-02 10:00:00,127.1,128.11,127.1,127.76,23600.0,127.1,128.11,127.1,127.76,23600.0
2013-12-02 10:30:00,127.77,127.79,127.09,127.41,32100.0,127.77,127.79,127.09,127.41,32100.0
2013-12-02 11:00:00,127.49,127.59,127.31,127.47,12000.0,127.49,127.59,127.31,127.47,12000.0
2013-12-02 11:30:00,127.49,127.5,127.4,127.46,15300.0,127.49,127.5,127.4,127.46,15300.0
2013-12-02 12:00:00,127.45,127.49,127.23,127.48,13300.0,127.45,127.49,127.23,127.48,13300.0
2013-12-02 12:30:00,127.48,127.48,127.23,127.37,10000.0,127.48,127.48,127.23,127.37,10000.0
2013-12-02 13:00:00,127.28,127.35,127.1,127.32,16700.0,127.28,127.35,127.1,127.32,16700.0
2013-12-02 13:30:00,127.31,127.32,127.03,127.19,21000.0,127.31,127.32,127.03,127.19,21000.0
2013-12-02 14:00:00,127.22,127.3,126.65,126.94,20200.0,127.22,127.3,126.65,126.94,20200.0
2013-12-02 14:30:00,127.0,127.0,126.76,126.95,26800.0,127.0,127.0,126.76,126.95,26800.0
2013-12-02 15:00:00,126.95,127.03,126.46,126.56,60700.0,126.95,127.03,126.46,126.56,60700.0
2013-12-02 15:30:00,126.52,127.15,126.34,126.88,92700.0,126.52,127.15,126.34,126.88,92700.0
2013-12-03 09:30:00,126.39,126.89,125.1,125.16,34100.0,126.39,126.89,125.1,125.16,34100.0
2013-12-03 10:00:00,125.17,125.51,124.44,124.52,35000.0,125.17,125.51,124.44,124.52,35000.0
2013-12-03 10:30:00,124.53,125.73,124.44,125.73,58400.0,124.53,125.73,124.44,125.73,58400.0
2013-12-03 11:00:00,125.86,126.07,125.29,125.58,31900.0,125.86,126.07,125.29,125.58,31900.0
2013-12-03 11:30:00,125.47,125.66,125.01,125.42,23000.0,125.47,125.66,125.01,125.42,23000.0
2013-12-03 12:00:00,125.59,125.59,125.13,125.26,19900.0,125.59,125.59,125.13,125.26,19900.0
2013-12-03 12:30:00,125.29,125.66,124.85,125.12,43900.0,125.29,125.66,124.85,125.12,43900.0
2013-12-03 13:00:00,125.12,125.2,124.51,124.57,40700.0,125.12,125.2,124.51,124.57,40700.0
2013-12-03 13:30:00,124.67,125.22,124.57,125.01,30400.0,124.67,125.22,124.57,125.01,30400.0
2013-12-03 14:00:00,125.02,125.04,124.52,124.78,56800.0,125.02,125.04,124.52,124.78,56800.0
2013-12-03 14:30:00,124.75,125.71,124.66,125.36,67500.0,124.75,125.71,124.66,125.36,67500.0
2013-12-03 15:00:00,125.42,125.43,124.79,124.86,41900.0,125.42,125.43,124.79,124.86,41900.0
2013-12-03 15:30:00,124.85,125.15,124.75,125.0,81400.0,124.85,125.15,124.75,125.0,81400.0
2013-12-04 09:30:00,123.73,124.99,122.55,123.38,142500.0,123.73,124.99,122.55,123.38,142500.0
2013-12-04 10:00:00,123.37,124.0,123.22,123.34,64100.0,123.37,124.0,123.22,123.34,64100.0
2013-12-04 10:30:00,123.34,123.61,122.71,122.96,153700.0,123.34,123.61,122.71,122.96,153700.0
2013-12-04 11:00:00,122.96,123.4,122.57,122.66,62100.0,122.96,123.4,122.57,122.66,62100.0
2013-12-04 11:30:00,122.6,123.18,122.6,122.98,40100.0,122.6,123.18,122.6,122.98,40100.0
2013-12-04 12:00:00,122.97,123.14,122.76,123.08,31300.0,122.97,123.14,122.76,123.08,31300.0
2013-12-04 12:30:00,123.13,124.35,123.12,124.15,116300.0,123.13,124.35,123.12,124.15,116300.0
2013-12-04 13:00:00,124.16,124.62,123.3,123.35,70200.0,124.16,124.62,123.3,123.35,70200.0
2013-12-04 13:30:00,123.29,123.76,122.87,123.41,58600.0,123.29,123.76,122.87,123.41,58600.0
2013-12-04 14:00:00,123.4,123.57,123.1,123.17,45500.0,123.4,123.57,123.1,123.17,45500.0
2013-12-04 14:30:00,123.17,123.65,123.17,123.48,68500.0,123.17,123.65,123.17,123.48,68500.0
2013-12-04 15:00:00,123.48,123.55,123.24,123.45,48500.0,123.48,123.55,123.24,123.45,48500.0
2013-12-04 15:30:00,123.45,123.64,123.32,123.45,123100.0,123.45,123.64,123.32,123.45,123100.0
2013-12-05 09:30:00,124.85,125.9,123.5,123.7,90200.0,124.85,125.9,123.5,123.7,90200.0
2013-12-05 10:00:00,123.7,124.47,123.6,123.84,86000.0,123.7,124.47,123.6,123.84,86000.0
2013-12-05 10:30:00,123.82,124.15,123.55,123.55,42600.0,123.82,124.15,123.55,123.55,42600.0
2013-12-05 11:00:00,123.65,124.0,123.5,123.6,50200.0,123.65,124.0,123.5,123.6,50200.0
2013-12-05 11:30:00,123.57,123.95,123.4,123.58,78100.0,123.57,123.95,123.4,123.58,78100.0
2013-12-05 12:00:00,123.64,124.0,123.01,123.18,89000.0,123.64,124.0,123.01,123.18,89000.0
2013-12-05 12:30:00,123.18,123.83,122.99,123.53,75100.0,123.18,123.83,122.99,123.53,75100.0
2013-12-05 13:00:00,123.53,123.7,123.1,123.5,39000.0,123.53,123.7,123.1,123.5,39000.0
2013-12-05 13:30:00,123.51,123.76,122.86,123.02,73300.0,123.51,123.76,122.86,123.02,73300.0
2013-12-05 14:00:00,123.09,123.91,122.5,122.75,109300.0,123.09,123.91,122.5,122.75,109300.0
2013-12-05 14:30:00,122.73,122.89,121.51,121.72,195300.0,122.73,122.89,121.51,121.72,195300.0
2013-12-05 15:00:00,121.69,122.79,121.65,122.12,164500.0,121.69,122.79,121.65,122.12,164500.0
2013-12-05 15:30:00,122.11,122.56,121.58,121.8,373700.0,122.11,122.56,121.58,121.8,373700.0
2013-12-06 09:30:00,92.27,97.75,91.7,96.67,3649700.0,92.27,97.75,91.7,96.67,3649700.0
2013-12-06 10:00:00,96.73,96.79,92.75,92.87,1981200.0,96.73,96.79,92.75,92.87,1981200.0
2013-12-06 10:30:00,92.84,94.47,92.79,93.74,839600.0,92.84,94.47,92.79,93.74,839600.0
2013-12-06 11:00:00,93.7,94.78,93.7,93.99,769700.0,93.7,94.78,93.7,93.99,769700.0
2013-12-06 11:30:00,93.99,94.16,92.47,93.89,811700.0,93.99,94.16,92.47,93.89,811700.0
2013-12-06 12:00:00,93.86,94.48,93.78,94.26,632300.0,93.86,94.48,93.78,94.26,632300.0
2013-12-06 12:30:00,94.24,94.26,93.0,93.15,570400.0,94.24,94.26,93.0,93.15,570400.0
2013-12-06 13:00:00,93.15,93.64,92.71,93.13,432100.0,93.15,93.64,92.71,93.13,432100.0
2013-12-06 13:30:00,93.18,94.15,93.08,93.62,474800.0,93.18,94.15,93.08,93.62,474800.0
2013-12-06 14:00:00,93.67,93.67,92.65,92.95,420900.0,93.67,93.67,92.65,92.95,420900.0
2013-12-06 14:30:00,93.0,93.59,92.53,93.06,533600.0,93.0,93.59,92.53,93.06,533600.0
2013-12-06 15:00:00,93.04,93.15,92.65,93.0,666500.0,93.04,93.15,92.65,93.0,666500.0
2013-12-06 15:30:00,92.99,93.76,92.92,93.76,1068200.0,92.99,93.76,92.92,93.76,1068200.0
2013-12-09 09:30:00,93.13,93.8,92.18,93.06,864000.0,93.13,93.8,92.18,93.06,864000.0
2013-12-09 10:00:00,93.1,93.12,91.76,91.77,446400.0,93.1,93.12,91.76,91.77,446400.0
2013-12-09 10:30:00,91.76,92.27,91.6,91.64,337200.0,91.76,92.27,91.6,91.64,337200.0
2013-12-09 11:00:00,91.6,91.78,91.0,91.54,397500.0,91.6,91.78,91.0,91.54,397500.0
2013-12-09 11:30:00,91.56,92.2,91.35,91.4,328700.0,91.56,92.2,91.35,91.4,328700.0
2013-12-09 12:00:00,91.4,91.42,90.75,91.0,397900.0,91.4,91.42,90.75,91.0,397900.0
2013-12-09 12:30:00,91.0,91.47,90.52,90.67,559400.0,91.0,91.47,90.52,90.67,559400.0
2013-12-09 13:00:00,90.66,90.89,89.91,90.05,642800.0,90.66,90.89,89.91,90.05,642800.0
2013-12-09 13:30:00,90.02,90.66,89.95,90.31,415500.0,90.02,90.66,89.95,90.31,415500.0
2013-12-09 14:00:00,90.28,90.28,89.95,90.01,315100.0,90.28,90.28,89.95,90.01,315100.0
2013-12-09 14:30:00,90.0,90.09,89.65,90.08,485000.0,90.0,90.09,89.65,90.08,485000.0
2013-12-09 15:00:00,90.08,90.2,89.93,90.04,567700.0,90.08,90.2,89.93,90.04,567700.0
2013-12-09 15:30:00,90.04,90.26,89.93,90.21,740000.0,90.04,90.26,89.93,90.21,740000.0
2013-12-10 09:30:00,89.42,91.97,89.41,91.62,399600.0,89.42,91.97,89.41,91.62,399600.0
2013-12-10 10:00:00,91.41,91.64,90.58,90.85,233100.0,91.41,91.64,90.58,90.85,233100.0
2013-12-10 10:30:00,90.83,92.47,90.78,91.61,212700.0,90.83,92.47,90.78,91.61,212700.0
2013-12-10 11:00:00,91.54,92.84,91.54,92.57,291600.0,91.54,92.84,91.54,92.57,291600.0
2013-12-10 11:30:00,92.56,93.94,92.48,93.89,357100.0,92.56,93.94,92.48,93.89,357100.0
2013-12-10 12:00:00,93.87,94.7,93.61,94.53,327200.0,93.87,94.7,93.61,94.53,327200.0
2013-12-10 12:30:00,94.57,95.0,94.13,94.45,357900.0,94.57,95.0,94.13,94.45,357900.0
2013-12-10 13:00:00,94.45,94.45,93.61,93.61,358100.0,94.45,94.45,93.61,93.61,358100.0
2013-12-10 13:30:00,93.7,94.46,93.37,94.38,208300.0,93.7,94.46,93.37,94.38,208300.0
2013-12-10 14:00:00,94.35,95.1,94.35,95.0,186000.0,94.35,95.1,94.35,95.0,186000.0
2013-12-10 14:30:00,95.09,96.18,94.71,95.91,362800.0,95.09,96.18,94.71,95.91,362800.0
2013-12-10 15:00:00,95.87,96.31,94.78,95.02,477200.0,95.87,96.31,94.78,95.02,477200.0
2013-12-10 15:30:00,95.05,95.38,94.01,94.39,829900.0,95.05,95.38,94.01,94.39,829900.0
2013-12-11 09:30:00,94.22,95.37,94.01,94.07,305100.0,94.22,95.37,94.01,94.07,305100.0
2013-12-11 10:00:00,94.07,94.52,93.57,94.42,305900.0,94.07,94.52,93.57,94.42,305900.0
2013-12-11 10:30:00,94.45,94.84,93.91,94.54,317800.0,94.45,94.84,93.91,94.54,317800.0
2013-12-11 11:00:00,94.57,94.6,93.61,93.9,259600.0,94.57,94.6,93.61,93.9,259600.0
2013-12-11 11:30:00,93.88,93.92,93.08,93.44,220200.0,93.88,93.92,93.08,93.44,220200.0
2013-12-11 12:00:00,93.44,93.71,93.23,93.35,134400.0,93.44,93.71,93.23,93.35,134400.0
2013-12-11 12:30:00,93.32,93.36,92.7,93.06,176400.0,93.32,93.36,92.7,93.06,176400.0
2013-12-11 13:00:00,93.06,93.79,93.06,93.3,169300.0,93.06,93.79,93.06,93.3,169300.0
2013-12-11 13:30:00,93.28,93.66,93.21,93.65,111000.0,93.28,93.66,93.21,93.65,111000.0
2013-12-11 14:00:00,93.64,93.67,93.3,93.61,80400.0,93.64,93.67,93.3,93.61,80400.0
2013-12-11 14:30:00,93.68,93.78,93.36,93.52,100900.0,93.68,93.78,93.36,93.52,100900.0
2013-12-11 15:00:00,93.53,93.58,92.94,93.26,210400.0,93.53,93.58,92.94,93.26,210400.0
2013-12-11 15:30:00,93.23,93.44,92.81,93.21,610400.0,93.23,93.44,92.81,93.21,610400.0
2013-12-12 09:30:00,93.37,93.63,91.4,91.64,117900.0,93.37,93.63,91.4,91.64,117900.0
2013-12-12 10:00:00,91.62,91.97,91.5,91.65,101700.0,91.62,91.97,91.5,91.65,101700.0
2013-12-12 10:30:00,91.69,92.62,91.67,92.4,57100.0,91.69,92.62,91.67,92.4,57100.0
2013-12-12 11:00:00,92.4,92.64,92.06,92.06,58400.0,92.4,92.64,92.06,92.06,58400.0
2013-12-12 11:30:00,92.09,92.19,91.9,91.92,52200.0,92.09,92.19,91.9,91.92,52200.0
2013-12-12 12:00:00,91.88,92.17,91.7,91.85,57000.0,91.88,92.17,91.7,91.85,57000.0
2013-12-12 12:30:00,91.79,91.94,91.5,91.76,50000.0,91.79,91.94,91.5,91.76,50000.0
2013-12-12 13:00:00,91.71,91.95,91.52,91.52,30600.0,91.71,91.95,91.52,91.52,30600.0
2013-12-12 13:30:00,91.53,91.66,91.42,91.54,89300.0,91.53,91.66,91.42,91.54,89300.0
2013-12-12 14:00:00,91.56,91.72,91.43,91.54,47400.0,91.56,91.72,91.43,91.54,47400.0
2013-12-12 14:30:00,91.54,91.76,91.14,91.51,79800.0,91.54,91.76,91.14,91.51,79800.0
2013-12-12 15:00:00,91.55,91.62,91.19,91.25,77000.0,91.55,91.62,91.19,91.25,77000.0
2013-12-12 15:30:00,91.26,91.28,91.1,91.26,162500.0,91.26,91.28,91.1,91.26,162500.0
2013-12-13 09:30:00,91.48,93.32,91.25,93.0,146500.0,91.48,93.32,91.25,93.0,146500.0
2013-12-13 10:00:00,93.0,93.2,92.0,92.22,118000.0,93.0,93.2,92.0,92.22,118000.0
2013-12-13 10:30:00,92.29,92.83,92.22,92.28,64700.0,92.29,92.83,92.22,92.28,64700.0
2013-12-13 11:00:00,92.25,92.73,92.25,92.26,70700.0,92.25,92.73,92.25,92.26,70700.0
2013-12-13 11:30:00,92.25,92.61,92.25,92.41,37700.0,92.25,92.61,92.25,92.41,37700.0
2013-12-13 12:00:00,92.4,92.55,92.25,92.49,58000.0,92.4,92.55,92.25,92.49,58000.0
2013-12-13 12:30:00,92.49,92.49,92.14,92.27,100100.0,92.49,92.49,92.14,92.27,100100.0
2013-12-13 13:00:00,92.27,92.73,92.27,92.67,56800.0,92.27,92.73,92.27,92.67,56800.0
2013-12-13 13:30:00,92.67,92.72,92.18,92.25,34400.0,92.67,92.72,92.18,92.25,34400.0
2013-12-13 14:00:00,92.28,92.38,92.2,92.38,74200.0,92.28,92.38,92.2,92.38,74200.0
2013-12-13 14:30:00,92.39,92.55,92.3,92.37,34200.0,92.39,92.55,92.3,92.37,34200.0
2013-12-13 15:00:00,92.35,92.4,92.13,92.16,47700.0,92.35,92.4,92.13,92.16,47700.0
2013-12-13 15:30:00,92.16,92.19,91.83,91.99,102600.0,92.16,92.19,91.83,91.99,102600.0
2013-12-16 09:30:00,92.14,93.0,91.67,91.95,77100.0,92.14,93.0,91.67,91.95,77100.0
2013-12-16 10:00:00,91.84,91.85,91.21,91.49,94200.0,91.84,91.85,91.21,91.49,94200.0
2013-12-16 10:30:00,91.38,91.53,91.0,91.08,77000.0,91.38,91.53,91.0,91.08,77000.0
2013-12-16 11:00:00,91.05,91.1,90.6,90.88,94700.0,91.05,91.1,90.6,90.88,94700.0
2013-12-16 11:30:00,90.89,91.23,90.85,91.1,104300.0,90.89,91.23,90.85,91.1,104300.0
2013-12-16 12:00:00,91.08,91.49,91.0,91.25,60800.0,91.08,91.49,91.0,91.25,60800.0
2013-12-16 12:30:00,91.22,91.59,91.19,91.25,68700.0,91.22,91.59,91.19,91.25,68700.0
2013-12-16 13:00:00,91.19,91.24,90.89,91.05,85200.0,91.19,91.24,90.89,91.05,85200.0
2013-12-16 13:30:00,91.05,91.24,90.9,91.12,78400.0,91.05,91.24,90.9,91.12,78400.0
2013-12-16 14:00:00,91.08,91.32,91.0,91.24,97400.0,91.08,91.32,91.0,91.24,97400.0
2013-12-16 14:30:00,91.28,91.44,91.2,91.37,97400.0,91.28,91.44,91.2,91.37,97400.0
2013-12-16 15:00:00,91.37,91.39,91.05,91.09,85200.0,91.37,91.39,91.05,91.09,85200.0
2013-12-16 15:30:00,91.09,91.23,91.05,91.2,183400.0,91.09,91.23,91.05,91.2,183400.0
2013-12-17 09:30:00,91.05,91.94,90.05,90.35,121900.0,91.05,91.94,90.05,90.35,121900.0
2013-12-17 10:00:00,90.24,90.68,89.94,90.5,135800.0,90.24,90.68,89.94,90.5,135800.0
2013-12-17 10:30:00,90.5,91.0,90.19,90.27,98800.0,90.5,91.0,90.19,90.27,98800.0
2013-12-17 11:00:00,90.23,90.53,90.07,90.1,73000.0,90.23,90.53,90.07,90.1,73000.0
2013-12-17 11:30:00,90.13,90.41,89.95,90.03,104200.0,90.13,90.41,89.95,90.03,104200.0
2013-12-17 12:00:00,89.99,90.05,89.88,89.93,128300.0,89.99,90.05,89.88,89.93,128300.0
2013-12-17 12:30:00,89.94,90.03,89.46,89.63,88500.0,89.94,90.03,89.46,89.63,88500.0
2013-12-17 13:00:00,89.61,89.65,89.22,89.25,105100.0,89.61,89.65,89.22,89.25,105100.0
2013-12-17 13:30:00,89.26,89.28,88.61,88.99,213100.0,89.26,89.28,88.61,88.99,213100.0
2013-12-17 14:00:00,88.97,89.94,88.87,89.94,170700.0,88.97,89.94,88.87,89.94,170700.0
2013-12-17 14:30:00,89.95,89.95,89.57,89.72,119400.0,89.95,89.95,89.57,89.72,119400.0
2013-12-17 15:00:00,89.7,90.19,89.57,90.15,178000.0,89.7,90.19,89.57,90.15,178000.0
2013-12-17 15:30:00,90.17,91.8,90.0,91.69,476300.0,90.17,91.8,90.0,91.69,476300.0
2013-12-18 09:30:00,91.5,93.2,91.48,93.14,246500.0,91.5,93.2,91.48,93.14,246500.0
2013-12-18 10:00:00,93.19,94.22,92.97,93.92,249200.0,93.19,94.22,92.97,93.92,249200.0
2013-12-18 10:30:00,93.92,94.07,92.75,93.05,309400.0,93.92,94.07,92.75,93.05,309400.0
2013-12-18 11:00:00,92.99,93.36,92.59,93.2,111900.0,92.99,93.36,92.59,93.2,111900.0
2013-12-18 11:30:00,93.26,93.31,92.63,93.24,110400.0,93.26,93.31,92.63,93.24,110400.0
2013-12-18 12:00:00,93.25,93.39,93.02,93.39,50500.0,93.25,93.39,93.02,93.39,50500.0
2013-12-18 12:30:00,93.39,93.5,93.14,93.22,53500.0,93.39,93.5,93.14,93.22,53500.0
2013-12-18 13:00:00,93.23,93.58,93.1,93.46,68100.0,93.23,93.58,93.1,93.46,68100.0
2013-12-18 13:30:00,93.46,93.56,93.25,93.55,60800.0,93.46,93.56,93.25,93.55,60800.0
2013-12-18 14:00:00,93.46,94.39,92.5,93.86,147300.0,93.46,94.39,92.5,93.86,147300.0
2013-12-18 14:30:00,93.78,94.36,93.69,93.76,134200.0,93.78,94.36,93.69,93.76,134200.0
2013-12-18 15:00:00,93.76,93.96,93.56,93.66,180500.0,93.76,93.96,93.56,93.66,180500.0
2013-12-18 15:30:00,93.66,94.01,93.53,93.66,282800.0,93.66,94.01,93.53,93.66,282800.0
2013-12-19 09:30:00,93.02,93.77,92.73,93.0,96700.0,93.02,93.77,92.73,93.0,96700.0
2013-12-19 10:00:00,93.0,94.24,92.92,94.24,76800.0,93.0,94.24,92.92,94.24,76800.0
2013-12-19 10:30:00,94.06,94.23,93.7,93.88,53200.0,94.06,94.23,93.7,93.88,53200.0
2013-12-19 11:00:00,93.87,94.18,93.42,94.1,54000.0,93.87,94.18,93.42,94.1,54000.0
2013-12-19 11:30:00,94.1,94.63,93.99,94.62,66800.0,94.1,94.63,93.99,94.62,66800.0
2013-12-19 12:00:00,94.56,94.61,93.79,93.95,67900.0,94.56,94.61,93.79,93.95,67900.0
2013-12-19 12:30:00,93.84,94.1,93.66,93.81,28000.0,93.84,94.1,93.66,93.81,28000.0
2013-12-19 13:00:00,93.81,93.9,93.47,93.48,29700.0,93.81,93.9,93.47,93.48,29700.0
2013-12-19 13:30:00,93.51,93.51,92.87,93.23,46300.0,93.51,93.51,92.87,93.23,46300.0
2013-12-19 14:00:00,93.23,93.31,93.06,93.31,24000.0,93.23,93.31,93.06,93.31,24000.0
2013-12-19 14:30:00,93.31,93.36,93.15,93.34,34900.0,93.31,93.36,93.15,93.34,34900.0
2013-12-19 15:00:00,93.35,93.5,93.2,93.45,60100.0,93.35,93.5,93.2,93.45,60100.0
2013-12-19 15:30:00,93.49,93.55,93.38,93.44,174500.0,93.49,93.55,93.38,93.44,174500.0
2013-12-20 09:30:00,93.71,94.4,93.29,94.25,83700.0,93.71,94.4,93.29,94.25,83700.0
2013-12-20 10:00:00,94.04,94.24,93.3,93.3,30100.0,94.04,94.24,93.3,93.3,30100.0
2013-12-20 10:30:00,93.3,93.63,93.23,93.44,38500.0,93.3,93.63,93.23,93.44,38500.0
2013-12-20 11:00:00,93.41,94.02,93.36,93.81,48700.0,93.41,94.02,93.36,93.81,48700.0
2013-12-20 11:30:00,93.82,94.01,93.81,93.9,40200.0,93.82,94.01,93.81,93.9,40200.0
2013-12-20 12:00:00,93.92,93.98,93.48,93.54,49500.0,93.92,93.98,93.48,93.54,49500.0
2013-12-20 12:30:00,93.51,93.67,93.4,93.46,40100.0,93.51,93.67,93.4,93.46,40100.0
2013-12-20 13:00:00,93.5,93.75,93.46,93.67,29300.0,93.5,93.75,93.46,93.67,29300.0
2013-12-20 13:30:00,93.67,93.98,93.57,93.79,70100.0,93.67,93.98,93.57,93.79,70100.0
2013-12-20 14:00:00,93.82,94.49,93.82,93.83,81900.0,93.82,94.49,93.82,93.83,81900.0
2013-12-20 14:30:00,93.86,93.97,93.73,93.96,129100.0,93.86,93.97,93.73,93.96,129100.0
2013-12-20 15:00:00,93.95,94.52,93.41,94.51,184000.0,93.95,94.52,93.41,94.51,184000.0
2013-12-20 15:30:00,94.54,95.14,94.15,95.01,552200.0,94.54,95.14,94.15,95.01,552200.0
2013-12-23 09:30:00,95.17,95.29,94.36,94.95,111100.0,95.17,95.29,94.36,94.95,111100.0
2013-12-23 10:00:00,95.03,95.3,94.54,95.17,118700.0,95.03,95.3,94.54,95.17,118700.0
2013-12-23 10:30:00,95.22,95.92,95.07,95.92,74200.0,95.22,95.92,95.07,95.92,74200.0
2013-12-23 11:00:00,95.92,95.92,94.82,94.86,69000.0,95.92,95.92,94.82,94.86,69000.0
2013-12-23 11:30:00,94.85,95.11,94.85,95.01,62000.0,94.85,95.11,94.85,95.01,62000.0
2013-12-23 12:00:00,95.01,95.15,94.88,94.95,62400.0,95.01,95.15,94.88,94.95,62400.0
2013-12-23 12:30:00,94.94,94.95,93.92,94.04,127000.0,94.94,94.95,93.92,94.04,127000.0
2013-12-23 13:00:00,94.06,94.14,93.92,93.96,48900.0,94.06,94.14,93.92,93.96,48900.0
2013-12-23 13:30:00,93.95,93.97,93.32,93.58,64300.0,93.95,93.97,93.32,93.58,64300.0
2013-12-23 14:00:00,93.63,93.63,93.24,93.42,121100.0,93.63,93.63,93.24,93.42,121100.0
2013-12-23 14:30:00,93.42,93.53,93.35,93.38,66400.0,93.42,93.53,93.35,93.38,66400.0
2013-12-23 15:00:00,93.41,93.45,93.09,93.15,93300.0,93.41,93.45,93.09,93.15,93300.0
2013-12-23 15:30:00,93.15,93.4,93.01,93.38,189700.0,93.15,93.4,93.01,93.38,189700.0
2013-12-24 09:30:00,93.42,94.09,93.06,93.59,69200.0,93.42,94.09,93.06,93.59,69200.0
2013-12-24 10:00:00,93.82,94.02,93.64,93.96,57700.0,93.82,94.02,93.64,93.96,57700.0
2013-12-24 10:30:00,93.9,93.96,93.7,93.84,84100.0,93.9,93.96,93.7,93.84,84100.0
2013-12-24 11:00:00,93.79,94.92,93.79,94.8,111300.0,93.79,94.92,93.79,94.8,111300.0
2013-12-24 11:30:00,94.8,94.99,94.62,94.8,50700.0,94.8,94.99,94.62,94.8,50700.0
2013-12-24 12:00:00,94.77,94.78,94.3,94.41,80200.0,94.77,94.78,94.3,94.41,80200.0
2013-12-24 12:30:00,94.42,94.56,94.14,94.44,95800.0,94.42,94.56,94.14,94.44,95800.0
2013-12-26 09:30:00,95.88,95.88,94.34,94.59,92000.0,95.88,95.88,94.34,94.59,92000.0
2013-12-26 10:00:00,94.61,95.28,94.6,95.24,27900.0,94.61,95.28,94.6,95.24,27900.0
2013-12-26 10:30:00,95.22,95.38,94.81,95.13,35300.0,95.22,95.38,94.81,95.13,35300.0
2013-12-26 11:00:00,95.18,95.22,94.68,95.03,34000.0,95.18,95.22,94.68,95.03,34000.0
2013-12-26 11:30:00,94.97,95.16,94.54,94.65,25300.0,94.97,95.16,94.54,94.65,25300.0
2013-12-26 12:00:00,94.72,94.85,94.6,94.72,17300.0,94.72,94.85,94.6,94.72,17300.0
2013-12-26 12:30:00,94.85,94.85,94.61,94.76,18400.0,94.85,94.85,94.61,94.76,18400.0
2013-12-26 13:00:00,94.78,94.78,94.51,94.59,38400.0,94.78,94.78,94.51,94.59,38400.0
2013-12-26 13:30:00,94.59,94.87,94.5,94.85,107300.0,94.59,94.87,94.5,94.85,107300.0
2013-12-26 14:00:00,94.85,94.85,94.74,94.81,31900.0,94.85,94.85,94.74,94.81,31900.0
2013-12-26 14:30:00,94.78,94.85,94.71,94.81,32900.0,94.78,94.85,94.71,94.81,32900.0
2013-12-26 15:00:00,94.79,94.84,94.59,94.68,50800.0,94.79,94.84,94.59,94.68,50800.0
2013-12-26 15:30:00,94.68,94.82,94.62,94.8,88000.0,94.68,94.82,94.62,94.8,88000.0
2013-12-27 09:30:00,96.35,96.45,94.61,95.13,32300.0,96.35,96.45,94.61,95.13,32300.0
2013-12-27 10:00:00,95.04,95.04,94.32,94.45,24100.0,95.04,95.04,94.32,94.45,24100.0
2013-12-27 10:30:00,94.43,94.63,93.83,94.04,47200.0,94.43,94.63,93.83,94.04,47200.0
2013-12-27 11:00:00,94.15,94.77,94.04,94.74,50300.0,94.15,94.77,94.04,94.74,50300.0
2013-12-27 11:30:00,94.78,94.92,94.2,94.2,41500.0,94.78,94.92,94.2,94.2,41500.0
2013-12-27 12:00:00,94.23,94.54,94.12,94.43,20900.0,94.23,94.54,94.12,94.43,20900.0
2013-12-27 12:30:00,94.49,94.53,94.1,94.1,23900.0,94.49,94.53,94.1,94.1,23900.0
2013-12-27 13:00:00,94.12,94.4,93.95,94.22,21300.0,94.12,94.4,93.95,94.22,21300.0
2013-12-27 13:30:00,94.19,94.19,93.86,93.95,22500.0,94.19,94.19,93.86,93.95,22500.0
2013-12-27 14:00:00,93.95,94.15,93.88,93.88,36400.0,93.95,94.15,93.88,93.88,36400.0
2013-12-27 14:30:00,93.87,93.88,93.71,93.79,31700.0,93.87,93.88,93.71,93.79,31700.0
2013-12-27 15:00:00,93.75,93.78,93.51,93.55,43700.0,93.75,93.78,93.51,93.55,43700.0
2013-12-27 15:30:00,93.53,93.63,93.48,93.53,79200.0,93.53,93.63,93.48,93.53,79200.0
2013-12-30 09:30:00,93.75,94.24,93.07,93.49,43800.0,93.75,94.24,93.07,93.49,43800.0
2013-12-30 10:00:00,93.37,93.55,93.32,93.51,59900.0,93.37,93.55,93.32,93.51,59900.0
2013-12-30 10:30:00,93.49,93.65,93.37,93.56,70100.0,93.49,93.65,93.37,93.56,70100.0
2013-12-30 11:00:00,93.56,94.0,93.56,93.82,84700.0,93.56,94.0,93.56,93.82,84700.0
2013-12-30 11:30:00,93.84,93.97,93.83,93.89,42300.0,93.84,93.97,93.83,93.89,42300.0
2013-12-30 12:00:00,93.9,93.94,93.71,93.75,25900.0,93.9,93.94,93.71,93.75,25900.0
2013-12-30 12:30:00,93.74,93.92,93.66,93.83,44400.0,93.74,93.92,93.66,93.83,44400.0
2013-12-30 13:00:00,93.87,94.28,93.87,94.25,89200.0,93.87,94.28,93.87,94.25,89200.0
2013-12-30 13:30:00,94.26,94.33,94.17,94.22,20200.0,94.26,94.33,94.17,94.22,20200.0
2013-12-30 14:00:00,94.24,94.28,94.15,94.23,30200.0,94.24,94.28,94.15,94.23,30200.0
2013-12-30 14:30:00,94.23,94.3,94.14,94.28,24500.0,94.23,94.3,94.14,94.28,24500.0
2013-12-30 15:00:00,94.29,94.3,94.1,94.24,39100.0,94.29,94.3,94.1,94.24,39100.0
2013-12-30 15:30:00,94.23,94.38,94.07,94.37,92200.0,94.23,94.38,94.07,94.37,92200.0
2013-12-31 09:30:00,93.28,94.37,93.28,93.84,39600.0,93.28,94.37,93.28,93.84,39600.0
2013-12-31 10:00:00,93.9,96.08,93.79,95.81,170000.0,93.9,96.08,93.79,95.81,170000.0
2013-12-31 10:30:00,95.78,96.24,95.65,95.87,95700.0,95.78,96.24,95.65,95.87,95700.0
2013-12-31 11:00:00,95.87,96.11,95.76,95.89,87900.0,95.87,96.11,95.76,95.89,87900.0
2013-12-31 11:30:00,95.89,95.89,95.7,95.74,37600.0,95.89,95.89,95.7,95.74,37600.0
2013-12-31 12:00:00,95.75,95.93,95.72,95.78,34800.0,95.75,95.93,95.72,95.78,34800.0
2013-12-31 12:30:00,95.79,95.94,95.75,95.91,34800.0,95.79,95.94,95.75,95.91,34800.0
2013-12-31 13:00:00,95.94,95.95,95.75,95.95,39600.0,95.94,95.95,95.75,95.95,39600.0
2013-12-31 13:30:00,95.95,95.99,95.84,95.87,40000.0,95.95,95.99,95.84,95.87,40000.0
2013-12-31 14:00:00,95.88,96.38,95.79,96.37,97800.0,95.88,96.38,95.79,96.37,97800.0
2013-12-31 14:30:00,96.31,97.15,96.1,96.92,174500.0,96.31,97.15,96.1,96.92,174500.0
2013-12-31 15:00:00,96.94,96.94,96.26,96.48,170100.0,96.94,96.94,96.26,96.48,170100.0
2013-12-31 15:30:00,96.48,96.73,96.32,96.5,302500.0,96.48,96.73,96.32,96.5,302500.0
2014-01-02 09:30:00,96.21,97.65,96.06,97.61,554500.0,96.21,97.65,96.06,97.61,554500.0
2014-01-02 10:00:00,97.49,98.26,97.41,97.69,225700.0,97.49,98.26,97.41,97.69,225700.0
2014-01-02 10:30:00,97.74,97.94,97.66,97.75,85400.0,97.74,97.94,97.66,97.75,85400.0
2014-01-02 11:00:00,97.67,97.72,97.37,97.54,106500.0,97.67,97.72,97.37,97.54,106500.0
2014-01-02 11:30:00,97.52,97.53,96.48,96.54,62000.0,97.52,97.53,96.48,96.54,62000.0
2014-01-02 12:00:00,96.56,96.8,96.25,96.29,61200.0,96.56,96.8,96.25,96.29,61200.0
2014-01-02 12:30:00,96.29,96.46,96.02,96.09,63000.0,96.29,96.46,96.02,96.09,63000.0
2014-01-02 13:00:00,96.12,96.19,95.87,96.15,63500.0,96.12,96.19,95.87,96.15,63500.0
2014-01-02 13:30:00,96.15,96.26,95.95,96.0,77900.0,96.15,96.26,95.95,96.0,77900.0
2014-01-02 14:00:00,96.01,96.07,95.7,96.02,59800.0,96.01,96.07,95.7,96.02,59800.0
2014-01-02 14:30:00,96.02,96.1,95.82,95.82,60600.0,96.02,96.1,95.82,95.82,60600.0
2014-01-02 15:00:00,95.82,96.02,95.82,95.99,75000.0,95.82,96.02,95.82,95.99,75000.0
2014-01-02 15:30:00,95.99,96.02,95.87,95.95,159700.0,95.99,96.02,95.87,95.95,159700.0
2014-01-03 09:30:00,95.9,97.03,95.8,96.32,62300.0,95.9,97.03,95.8,96.32,62300.0
2014-01-03 10:00:00,96.17,96.27,95.25,95.25,52800.0,96.17,96.27,95.25,95.25,52800.0
2014-01-03 10:30:00,95.25,95.33,94.94,95.13,54900.0,95.25,95.33,94.94,95.13,54900.0
2014-01-03 11:00:00,95.12,95.18,94.77,94.92,114400.0,95.12,95.18,94.77,94.92,114400.0
2014-01-03 11:30:00,94.97,95.0,94.78,94.81,84300.0,94.97,95.0,94.78,94.81,84300.0
2014-01-03 12:00:00,94.82,94.87,94.66,94.83,28300.0,94.82,94.87,94.66,94.83,28300.0
2014-01-03 12:30:00,94.84,94.9,94.81,94.85,28100.0,94.84,94.9,94.81,94.85,28100.0
2014-01-03 13:00:00,94.85,95.03,94.84,95.0,26500.0,94.85,95.03,94.84,95.0,26500.0
2014-01-03 13:30:00,95.02,95.11,94.82,94.98,37400.0,95.02,95.11,94.82,94.98,37400.0
2014-01-03 14:00:00,95.0,95.0,94.76,94.83,42400.0,95.0,95.0,94.76,94.83,42400.0
2014-01-03 14:30:00,94.81,95.08,94.8,94.99,41500.0,94.81,95.08,94.8,94.99,41500.0
2014-01-03 15:00:00,94.95,95.03,94.93,94.96,53800.0,94.95,95.03,94.93,94.96,53800.0
2014-01-03 15:30:00,94.99,95.12,94.9,94.92,130400.0,94.99,95.12,94.9,94.92,130400.0
2014-01-06 09:30:00,95.03,95.65,93.25,93.68,70100.0,95.03,95.65,93.25,93.68,70100.0
2014-01-06 10:00:00,93.69,93.82,93.35,93.61,76300.0,93.69,93.82,93.35,93.61,76300.0
2014-01-06 10:30:00,93.62,94.32,93.54,93.91,129000.0,93.62,94.32,93.54,93.91,129000.0
2014-01-06 11:00:00,93.92,94.02,93.4,93.48,66900.0,93.92,94.02,93.4,93.48,66900.0
2014-01-06 11:30:00,93.49,93.73,93.25,93.73,32300.0,93.49,93.73,93.25,93.73,32300.0
2014-01-06 12:00:00,93.69,93.91,93.56,93.8,49700.0,93.69,93.91,93.56,93.8,49700.0
2014-01-06 12:30:00,93.79,93.8,93.47,93.76,21800.0,93.79,93.8,93.47,93.76,21800.0
2014-01-06 13:00:00,93.77,93.77,93.2,93.23,25100.0,93.77,93.77,93.2,93.23,25100.0
2014-01-06 13:30:00,93.2,93.2,92.84,92.97,49400.0,93.2,93.2,92.84,92.97,49400.0
2014-01-06 14:00:00,93.0,93.17,92.93,93.14,74700.0,93.0,93.17,92.93,93.14,74700.0
2014-01-06 14:30:00,93.06,93.1,92.81,92.81,42300.0,93.06,93.1,92.81,92.81,42300.0
2014-01-06 15:00:00,92.81,92.83,92.58,92.66,88400.0,92.81,92.83,92.58,92.66,88400.0
2014-01-06 15:30:00,92.66,93.0,92.51,92.91,213800.0,92.66,93.0,92.51,92.91,213800.0
2014-01-07 09:30:00,93.32,93.58,92.17,93.52,80700.0,93.32,93.58,92.17,93.52,80700.0
2014-01-07 10:00:00,93.52,93.68,93.28,93.57,52000.0,93.52,93.68,93.28,93.57,52000.0
2014-01-07 10:30:00,93.55,94.12,93.51,94.1,57400.0,93.55,94.12,93.51,94.1,57400.0
2014-01-07 11:00:00,94.13,94.59,94.13,94.53,43800.0,94.13,94.59,94.13,94.53,43800.0
2014-01-07 11:30:00,94.53,94.72,94.28,94.39,43700.0,94.53,94.72,94.28,94.39,43700.0
2014-01-07 12:00:00,94.39,94.83,94.37,94.68,34100.0,94.39,94.83,94.37,94.68,34100.0
2014-01-07 12:30:00,94.69,94.71,94.46,94.62,30600.0,94.69,94.71,94.46,94.62,30600.0
2014-01-07 13:00:00,94.65,94.79,94.56,94.64,37200.0,94.65,94.79,94.56,94.64,37200.0
2014-01-07 13:30:00,94.64,94.75,94.51,94.58,35400.0,94.64,94.75,94.51,94.58,35400.0
2014-01-07 14:00:00,94.56,94.64,94.38,94.42,80800.0,94.56,94.64,94.38,94.42,80800.0
2014-01-07 14:30:00,94.41,94.53,94.34,94.43,65700.0,94.41,94.53,94.34,94.43,65700.0
2014-01-07 15:00:00,94.44,94.63,94.44,94.56,41700.0,94.44,94.63,94.44,94.56,41700.0
2014-01-07 15:30:00,94.59,94.64,94.39,94.42,88900.0,94.59,94.64,94.39,94.42,88900.0
2014-01-08 09:30:00,94.24,94.32,93.09,93.45,38100.0,94.24,94.32,93.09,93.45,38100.0
2014-01-08 10:00:00,93.43,93.82,93.43,93.47,17100.0,93.43,93.82,93.43,93.47,17100.0
2014-01-08 10:30:00,93.52,93.8,93.34,93.34,22700.0,93.52,93.8,93.34,93.34,22700.0
2014-01-08 11:00:00,93.34,93.76,92.96,93.34,53500.0,93.34,93.76,92.96,93.34,53500.0
2014-01-08 11:30:00,93.43,93.85,93.43,93.5,26300.0,93.43,93.85,93.43,93.5,26300.0
2014-01-08 12:00:00,93.53,93.59,93.06,93.09,33100.0,93.53,93.59,93.06,93.09,33100.0
2014-01-08 12:30:00,93.14,93.31,93.03,93.15,62600.0,93.14,93.31,93.03,93.15,62600.0
2014-01-08 13:00:00,93.19,93.86,93.07,93.8,51800.0,93.19,93.86,93.07,93.8,51800.0
2014-01-08 13:30:00,93.8,93.86,93.55,93.86,25800.0,93.8,93.86,93.55,93.86,25800.0
2014-01-08 14:00:00,93.83,93.99,93.33,93.33,44100.0,93.83,93.99,93.33,93.33,44100.0
2014-01-08 14:30:00,93.36,93.73,93.32,93.73,46400.0,93.36,93.73,93.32,93.73,46400.0
2014-01-08 15:00:00,93.73,93.97,93.7,93.85,51900.0,93.73,93.97,93.7,93.85,51900.0
2014-01-08 15:30:00,93.84,94.21,93.81,94.17,86700.0,93.84,94.21,93.81,94.17,86700.0
2014-01-09 09:30:00,94.19,94.42,93.34,93.45,63500.0,94.19,94.42,93.34,93.45,63500.0
2014-01-09 10:00:00,93.53,93.69,93.4,93.63,57500.0,93.53,93.69,93.4,93.63,57500.0
2014-01-09 10:30:00,93.61,93.75,92.61,92.61,75900.0,93.61,93.75,92.61,92.61,75900.0
2014-01-09 11:00:00,92.64,92.64,91.61,92.14,144500.0,92.64,92.64,91.61,92.14,144500.0
2014-01-09 11:30:00,92.15,92.72,92.13,92.62,64500.0,92.15,92.72,92.13,92.62,64500.0
2014-01-09 12:00:00,92.62,92.86,92.27,92.66,80200.0,92.62,92.86,92.27,92.66,80200.0
2014-01-09 12:30:00,92.66,93.15,92.66,92.84,55900.0,92.66,93.15,92.66,92.84,55900.0
2014-01-09 13:00:00,92.9,92.95,92.53,92.69,29900.0,92.9,92.95,92.53,92.69,29900.0
2014-01-09 13:30:00,92.7,92.89,92.56,92.61,41600.0,92.7,92.89,92.56,92.61,41600.0
2014-01-09 14:00:00,92.63,92.87,92.39,92.87,42900.0,92.63,92.87,92.39,92.87,42900.0
2014-01-09 14:30:00,92.83,92.89,92.56,92.76,39400.0,92.83,92.89,92.56,92.76,39400.0
2014-01-09 15:00:00,92.73,92.81,92.54,92.55,64200.0,92.73,92.81,92.54,92.55,64200.0
2014-01-09 15:30:00,92.55,92.65,92.1,92.29,226000.0,92.55,92.65,92.1,92.29,226000.0
2014-01-10 09:30:00,92.6,93.58,92.59,92.94,36600.0,92.6,93.58,92.59,92.94,36600.0
2014-01-10 10:00:00,92.9,93.17,92.08,92.86,115700.0,92.9,93.17,92.08,92.86,115700.0
2014-01-10 10:30:00,92.9,93.08,91.89,91.99,79000.0,92.9,93.08,91.89,91.99,79000.0
2014-01-10 11:00:00,91.99,92.14,91.67,91.98,50900.0,91.99,92.14,91.67,91.98,50900.0
2014-01-10 11:30:00,91.94,91.94,91.7,91.91,39500.0,91.94,91.94,91.7,91.91,39500.0
2014-01-10 12:00:00,91.9,92.0,91.76,91.81,36900.0,91.9,92.0,91.76,91.81,36900.0
2014-01-10 12:30:00,91.77,91.81,91.67,91.67,49500.0,91.77,91.81,91.67,91.67,49500.0
2014-01-10 13:00:00,91.71,92.18,91.66,92.18,50200.0,91.71,92.18,91.66,92.18,50200.0
2014-01-10 13:30:00,92.18,92.34,91.92,91.99,30700.0,92.18,92.34,91.92,91.99,30700.0
2014-01-10 14:00:00,91.99,92.2,91.94,92.0,38400.0,91.99,92.2,91.94,92.0,38400.0
2014-01-10 14:30:00,92.0,92.25,91.98,92.1,38800.0,92.0,92.25,91.98,92.1,38800.0
2014-01-10 15:00:00,92.1,92.53,92.08,92.34,46200.0,92.1,92.53,92.08,92.34,46200.0
2014-01-10 15:30:00,92.35,92.44,92.14,92.25,87000.0,92.35,92.44,92.14,92.25,87000.0
2014-01-13 09:30:00,91.98,92.36,91.05,91.21,67100.0,91.98,92.36,91.05,91.21,67100.0
2014-01-13 10:00:00,91.31,91.64,90.85,90.91,93600.0,91.31,91.64,90.85,90.91,93600.0
2014-01-13 10:30:00,90.91,90.91,90.26,90.57,62400.0,90.91,90.91,90.26,90.57,62400.0
2014-01-13 11:00:00,90.57,90.78,90.16,90.76,50500.0,90.57,90.78,90.16,90.76,50500.0
2014-01-13 11:30:00,90.75,90.85,90.22,90.33,30800.0,90.75,90.85,90.22,90.33,30800.0
2014-01-13 12:00:00,90.29,90.32,89.75,89.75,41700.0,90.29,90.32,89.75,89.75,41700.0
2014-01-13 12:30:00,89.71,89.94,89.23,89.23,55900.0,89.71,89.94,89.23,89.23,55900.0
2014-01-13 13:00:00,89.26,89.37,88.9,89.27,91800.0,89.26,89.37,88.9,89.27,91800.0
2014-01-13 13:30:00,89.24,89.39,89.0,89.14,56600.0,89.24,89.39,89.0,89.14,56600.0
2014-01-13 14:00:00,89.15,89.49,88.95,89.1,91300.0,89.15,89.49,88.95,89.1,91300.0
2014-01-13 14:30:00,89.1,89.2,88.8,88.98,60700.0,89.1,89.2,88.8,88.98,60700.0
2014-01-13 15:00:00,88.95,88.95,88.15,88.54,114300.0,88.95,88.95,88.15,88.54,114300.0
2014-01-13 15:30:00,88.58,88.94,88.39,88.88,180300.0,88.58,88.94,88.39,88.88,180300.0
2014-01-14 09:30:00,89.13,89.61,88.32,88.99,115600.0,89.13,89.61,88.32,88.99,115600.0
2014-01-14 10:00:00,89.03,89.51,88.84,88.95,62800.0,89.03,89.51,88.84,88.95,62800.0
2014-01-14 10:30:00,88.94,89.24,88.91,89.21,64900.0,88.94,89.24,88.91,89.21,64900.0
2014-01-14 11:00:00,89.21,89.7,89.17,89.6,70100.0,89.21,89.7,89.17,89.6,70100.0
2014-01-14 11:30:00,89.62,90.19,89.59,90.19,63900.0,89.62,90.19,89.59,90.19,63900.0
2014-01-14 12:00:00,90.24,90.3,89.6,89.96,60400.0,90.24,90.3,89.6,89.96,60400.0
2014-01-14 12:30:00,89.98,90.03,89.31,89.31,30000.0,89.98,90.03,89.31,89.31,30000.0
2014-01-14 13:00:00,89.32,89.58,89.09,89.53,58600.0,89.32,89.58,89.09,89.53,58600.0
2014-01-14 13:30:00,89.5,89.61,89.02,89.11,34000.0,89.5,89.61,89.02,89.11,34000.0
2014-01-14 14:00:00,89.11,89.15,88.75,89.01,49400.0,89.11,89.15,88.75,89.01,49400.0
2014-01-14 14:30:00,89.06,89.08,88.82,88.82,59600.0,89.06,89.08,88.82,88.82,59600.0
2014-01-14 15:00:00,88.87,89.13,88.86,88.95,45800.0,88.87,89.13,88.86,88.95,45800.0
2014-01-14 15:30:00,88.96,88.99,88.61,88.76,151600.0,88.96,88.99,88.61,88.76,151600.0
2014-01-15 09:30:00,88.5,88.85,85.05,85.66,480700.0,88.5,88.85,85.05,85.66,480700.0
2014-01-15 10:00:00,85.71,86.31,84.39,84.52,421300.0,85.71,86.31,84.39,84.52,421300.0
2014-01-15 10:30:00,84.52,84.65,82.42,84.49,588200.0,84.52,84.65,82.42,84.49,588200.0
2014-01-15 11:00:00,84.53,84.91,83.91,84.41,174600.0,84.53,84.91,83.91,84.41,174600.0
2014-01-15 11:30:00,84.41,85.31,84.07,85.22,153500.0,84.41,85.31,84.07,85.22,153500.0
2014-01-15 12:00:00,85.24,86.07,85.04,85.63,128500.0,85.24,86.07,85.04,85.63,128500.0
2014-01-15 12:30:00,85.66,85.98,85.44,85.75,65500.0,85.66,85.98,85.44,85.75,65500.0
2014-01-15 13:00:00,85.77,86.25,85.68,86.09,81700.0,85.77,86.25,85.68,86.09,81700.0
2014-01-15 13:30:00,86.14,86.57,85.21,85.63,116900.0,86.14,86.57,85.21,85.63,116900.0
2014-01-15 14:00:00,85.62,86.52,85.61,86.3,81200.0,85.62,86.52,85.61,86.3,81200.0
2014-01-15 14:30:00,86.3,86.59,85.8,85.93,119200.0,86.3,86.59,85.8,85.93,119200.0
2014-01-15 15:00:00,85.97,86.0,85.62,85.69,108100.0,85.97,86.0,85.62,85.69,108100.0
2014-01-15 15:30:00,85.72,85.9,85.5,85.83,370200.0,85.72,85.9,85.5,85.83,370200.0
2014-01-16 09:30:00,85.5,85.75,83.31,83.75,306100.0,85.5,85.75,83.31,83.75,306100.0
2014-01-16 10:00:00,83.7,83.75,82.76,83.09,274400.0,83.7,83.75,82.76,83.09,274400.0
2014-01-16 10:30:00,83.09,83.33,82.45,82.63,235300.0,83.09,83.33,82.45,82.63,235300.0
2014-01-16 11:00:00,82.56,83.52,82.47,83.21,168900.0,82.56,83.52,82.47,83.21,168900.0
2014-01-16 11:30:00,83.28,83.92,83.16,83.9,104700.0,83.28,83.92,83.16,83.9,104700.0
2014-01-16 12:00:00,83.91,83.91,82.73,82.83,164200.0,83.91,83.91,82.73,82.83,164200.0
2014-01-16 12:30:00,82.82,82.85,82.44,82.51,269400.0,82.82,82.85,82.44,82.51,269400.0
2014-01-16 13:00:00,82.57,82.95,82.36,82.68,162300.0,82.57,82.95,82.36,82.68,162300.0
2014-01-16 13:30:00,82.63,82.97,82.33,82.69,153800.0,82.63,82.97,82.33,82.69,153800.0
2014-01-16 14:00:00,82.67,83.0,82.6,82.65,132700.0,82.67,83.0,82.6,82.65,132700.0
2014-01-16 14:30:00,82.66,82.78,82.61,82.69,97600.0,82.66,82.78,82.61,82.69,97600.0
2014-01-16 15:00:00,82.69,82.78,82.62,82.67,219800.0,82.69,82.78,82.62,82.67,219800.0
2014-01-16 15:30:00,82.66,82.96,82.55,82.75,345100.0,82.66,82.96,82.55,82.75,345100.0
2014-01-17 09:30:00,81.67,84.29,81.19,84.26,390400.0,81.67,84.29,81.19,84.26,390400.0
2014-01-17 10:00:00,84.18,84.43,83.48,84.22,128400.0,84.18,84.43,83.48,84.22,128400.0
2014-01-17 10:30:00,84.25,85.24,84.05,84.9,137500.0,84.25,85.24,84.05,84.9,137500.0
2014-01-17 11:00:00,84.9,85.14,84.34,84.55,120100.0,84.9,85.14,84.34,84.55,120100.0
2014-01-17 11:30:00,84.55,84.76,84.25,84.68,73600.0,84.55,84.76,84.25,84.68,73600.0
2014-01-17 12:00:00,84.66,84.7,84.33,84.58,76000.0,84.66,84.7,84.33,84.58,76000.0
2014-01-17 12:30:00,84.56,84.63,83.81,83.81,56100.0,84.56,84.63,83.81,83.81,56100.0
2014-01-17 13:00:00,83.81,83.95,83.24,83.43,91100.0,83.81,83.95,83.24,83.43,91100.0
2014-01-17 13:30:00,83.48,83.94,83.4,83.8,57000.0,83.48,83.94,83.4,83.8,57000.0
2014-01-17 14:00:00,83.82,83.96,83.43,83.87,60600.0,83.82,83.96,83.43,83.87,60600.0
2014-01-17 14:30:00,83.86,83.87,83.72,83.75,57100.0,83.86,83.87,83.72,83.75,57100.0
2014-01-17 15:00:00,83.76,83.81,83.3,83.3,75300.0,83.76,83.81,83.3,83.3,75300.0
2014-01-17 15:30:00,83.28,83.56,83.06,83.56,199200.0,83.28,83.56,83.06,83.56,199200.0
2014-01-21 09:30:00,83.82,83.82,81.69,82.98,166100.0,83.82,83.82,81.69,82.98,166100.0
2014-01-21 10:00:00,82.92,83.03,81.83,82.1,99700.0,82.92,83.03,81.83,82.1,99700.0
2014-01-21 10:30:00,82.01,82.01,80.56,80.63,232100.0,82.01,82.01,80.56,80.63,232100.0
2014-01-21 11:00:00,80.63,81.21,80.48,81.11,128600.0,80.63,81.21,80.48,81.11,128600.0
2014-01-21 11:30:00,81.12,81.22,80.47,81.13,129500.0,81.12,81.22,80.47,81.13,129500.0
2014-01-21 12:00:00,81.06,81.64,80.74,81.48,70600.0,81.06,81.64,80.74,81.48,70600.0
2014-01-21 12:30:00,81.48,81.78,81.04,81.64,85300.0,81.48,81.78,81.04,81.64,85300.0
2014-01-21 13:00:00,81.66,81.92,81.44,81.76,48700.0,81.66,81.92,81.44,81.76,48700.0
2014-01-21 13:30:00,81.77,81.95,81.66,81.79,40500.0,81.77,81.95,81.66,81.79,40500.0
2014-01-21 14:00:00,81.81,81.91,81.55,81.55,48000.0,81.81,81.91,81.55,81.55,48000.0
2014-01-21 14:30:00,81.55,81.59,81.05,81.24,91700.0,81.55,81.59,81.05,81.24,91700.0
2014-01-21 15:00:00,81.24,81.26,80.76,80.88,124900.0,81.24,81.26,80.76,80.88,124900.0
2014-01-21 15:30:00,80.87,80.97,80.77,80.9,171200.0,80.87,80.97,80.77,80.9,171200.0
2014-01-22 09:30:00,81.24,81.55,80.58,80.89,76800.0,81.24,81.55,80.58,80.89,76800.0
2014-01-22 10:00:00,80.75,80.96,80.35,80.93,77900.0,80.75,80.96,80.35,80.93,77900.0
2014-01-22 10:30:00,80.99,81.36,80.77,81.35,48300.0,80.99,81.36,80.77,81.35,48300.0
2014-01-22 11:00:00,81.33,81.71,81.17,81.59,65800.0,81.33,81.71,81.17,81.59,65800.0
2014-01-22 11:30:00,81.64,82.01,81.4,81.73,81700.0,81.64,82.01,81.4,81.73,81700.0
2014-01-22 12:00:00,81.73,82.32,81.67,81.79,65100.0,81.73,82.32,81.67,81.79,65100.0
2014-01-22 12:30:00,81.79,81.85,81.21,81.49,75500.0,81.79,81.85,81.21,81.49,75500.0
2014-01-22 13:00:00,81.5,81.98,81.5,81.83,31900.0,81.5,81.98,81.5,81.83,31900.0
2014-01-22 13:30:00,81.82,81.88,81.39,81.62,51700.0,81.82,81.88,81.39,81.62,51700.0
2014-01-22 14:00:00,81.63,81.77,81.41,81.71,56200.0,81.63,81.77,81.41,81.71,56200.0
2014-01-22 14:30:00,81.69,81.83,81.59,81.78,37400.0,81.69,81.83,81.59,81.78,37400.0
2014-01-22 15:00:00,81.78,82.66,81.76,82.57,93700.0,81.78,82.66,81.76,82.57,93700.0
2014-01-22 15:30:00,82.59,83.1,82.57,83.06,316800.0,82.59,83.1,82.57,83.06,316800.0
2014-01-23 09:30:00,82.8,83.84,82.49,83.45,90400.0,82.8,83.84,82.49,83.45,90400.0
2014-01-23 10:00:00,83.29,83.34,82.97,83.21,159200.0,83.29,83.34,82.97,83.21,159200.0
2014-01-23 10:30:00,83.18,83.35,82.93,83.13,115400.0,83.18,83.35,82.93,83.13,115400.0
2014-01-23 11:00:00,83.07,83.25,82.93,83.25,86900.0,83.07,83.25,82.93,83.25,86900.0
2014-01-23 11:30:00,83.2,83.27,82.99,83.18,52100.0,83.2,83.27,82.99,83.18,52100.0
2014-01-23 12:00:00,83.2,83.63,83.18,83.61,45000.0,83.2,83.63,83.18,83.61,45000.0
2014-01-23 12:30:00,83.61,83.68,83.47,83.61,46900.0,83.61,83.68,83.47,83.61,46900.0
2014-01-23 13:00:00,83.63,83.63,83.19,83.46,145500.0,83.63,83.63,83.19,83.46,145500.0
2014-01-23 13:30:00,83.49,84.03,83.43,84.0,106200.0,83.49,84.03,83.43,84.0,106200.0
2014-01-23 14:00:00,84.0,84.79,83.9,84.74,117500.0,84.0,84.79,83.9,84.74,117500.0
2014-01-23 14:30:00,84.73,84.77,84.0,84.35,143800.0,84.73,84.77,84.0,84.35,143800.0
2014-01-23 15:00:00,84.35,84.46,84.23,84.42,99600.0,84.35,84.46,84.23,84.42,99600.0
2014-01-23 15:30:00,84.4,84.63,84.37,84.57,211300.0,84.4,84.63,84.37,84.57,211300.0
2014-01-24 09:30:00,84.42,85.13,83.32,85.05,97400.0,84.42,85.13,83.32,85.05,97400.0
2014-01-24 10:00:00,85.12,85.25,84.54,84.87,103900.0,85.12,85.25,84.54,84.87,103900.0
2014-01-24 10:30:00,84.9,85.1,84.51,84.52,174500.0,84.9,85.1,84.51,84.52,174500.0
2014-01-24 11:00:00,84.51,84.8,84.29,84.78,209400.0,84.51,84.8,84.29,84.78,209400.0
2014-01-24 11:30:00,84.77,85.1,84.65,84.8,99300.0,84.77,85.1,84.65,84.8,99300.0
2014-01-24 12:00:00,84.79,86.98,84.3,84.3,169100.0,84.79,86.98,84.3,84.3,169100.0
2014-01-24 12:30:00,84.33,84.78,84.3,84.76,66200.0,84.33,84.78,84.3,84.76,66200.0
2014-01-24 13:00:00,84.65,84.9,84.46,84.5,43400.0,84.65,84.9,84.46,84.5,43400.0
2014-01-24 13:30:00,84.45,84.62,84.24,84.48,62800.0,84.45,84.62,84.24,84.48,62800.0
2014-01-24 14:00:00,84.48,84.56,84.39,84.46,72000.0,84.48,84.56,84.39,84.46,72000.0
2014-01-24 14:30:00,84.45,84.54,84.34,84.36,69200.0,84.45,84.54,84.34,84.36,69200.0
2014-01-24 15:00:00,84.36,84.41,84.2,84.25,117600.0,84.36,84.41,84.2,84.25,117600.0
2014-01-24 15:30:00,84.25,84.25,83.92,83.93,200900.0,84.25,84.25,83.92,83.93,200900.0
2014-01-27 09:30:00,83.66,84.6,83.48,84.2,91400.0,83.66,84.6,83.48,84.2,91400.0
2014-01-27 10:00:00,84.19,84.25,83.06,83.1,91300.0,84.19,84.25,83.06,83.1,91300.0
2014-01-27 10:30:00,83.13,83.64,82.95,83.54,90000.0,83.13,83.64,82.95,83.54,90000.0
2014-01-27 11:00:00,83.53,83.83,83.18,83.25,24300.0,83.53,83.83,83.18,83.25,24300.0
2014-01-27 11:30:00,83.21,83.37,82.9,83.1,34900.0,83.21,83.37,82.9,83.1,34900.0
2014-01-27 12:00:00,83.1,83.1,82.5,82.9,62500.0,83.1,83.1,82.5,82.9,62500.0
2014-01-27 12:30:00,82.8,83.14,82.68,82.95,41000.0,82.8,83.14,82.68,82.95,41000.0
2014-01-27 13:00:00,82.92,83.32,82.84,83.29,25800.0,82.92,83.32,82.84,83.29,25800.0
2014-01-27 13:30:00,83.28,83.78,83.12,83.41,55900.0,83.28,83.78,83.12,83.41,55900.0
2014-01-27 14:00:00,83.41,83.77,83.34,83.56,64000.0,83.41,83.77,83.34,83.56,64000.0
2014-01-27 14:30:00,83.51,83.59,83.27,83.35,33000.0,83.51,83.59,83.27,83.35,33000.0
2014-01-27 15:00:00,83.27,83.37,83.11,83.24,42400.0,83.27,83.37,83.11,83.24,42400.0
2014-01-27 15:30:00,83.24,83.39,83.09,83.11,92300.0,83.24,83.39,83.09,83.11,92300.0
2014-01-28 09:30:00,82.7,84.31,82.7,83.97,66100.0,82.7,84.31,82.7,83.97,66100.0
2014-01-28 10:00:00,83.92,84.38,83.52,83.81,63500.0,83.92,84.38,83.52,83.81,63500.0
2014-01-28 10:30:00,83.78,84.29,83.56,84.2,157800.0,83.78,84.29,83.56,84.2,157800.0
2014-01-28 11:00:00,84.24,84.41,84.05,84.15,104300.0,84.24,84.41,84.05,84.15,104300.0
2014-01-28 11:30:00,84.2,84.27,83.64,83.83,148800.0,84.2,84.27,83.64,83.83,148800.0
2014-01-28 12:00:00,83.81,83.96,83.68,83.88,13500.0,83.81,83.96,83.68,83.88,13500.0
2014-01-28 12:30:00,83.92,83.94,83.59,83.88,35300.0,83.92,83.94,83.59,83.88,35300.0
2014-01-28 13:00:00,83.89,84.05,83.73,84.03,31800.0,83.89,84.05,83.73,84.03,31800.0
2014-01-28 13:30:00,84.01,84.02,83.86,83.98,18900.0,84.01,84.02,83.86,83.98,18900.0
2014-01-28 14:00:00,83.95,84.04,83.89,84.04,28800.0,83.95,84.04,83.89,84.04,28800.0
2014-01-28 14:30:00,84.02,84.12,83.92,84.06,32900.0,84.02,84.12,83.92,84.06,32900.0
2014-01-28 15:00:00,84.06,84.22,83.86,84.22,57200.0,84.06,84.22,83.86,84.22,57200.0
2014-01-28 15:30:00,84.22,84.32,84.14,84.24,125600.0,84.22,84.32,84.14,84.24,125600.0
2014-01-29 09:30:00,83.46,84.4,82.71,84.12,77600.0,83.46,84.4,82.71,84.12,77600.0
2014-01-29 10:00:00,84.22,84.63,84.0,84.52,168400.0,84.22,84.63,84.0,84.52,168400.0
2014-01-29 10:30:00,84.45,84.56,84.05,84.22,54000.0,84.45,84.56,84.05,84.22,54000.0
2014-01-29 11:00:00,84.22,84.22,83.44,83.56,36100.0,84.22,84.22,83.44,83.56,36100.0
2014-01-29 11:30:00,83.48,83.67,83.33,83.45,90300.0,83.48,83.67,83.33,83.45,90300.0
2014-01-29 12:00:00,83.45,83.47,82.38,82.45,62800.0,83.45,83.47,82.38,82.45,62800.0
2014-01-29 12:30:00,82.42,82.6,82.34,82.45,38200.0,82.42,82.6,82.34,82.45,38200.0
2014-01-29 13:00:00,82.43,82.57,82.15,82.29,54900.0,82.43,82.57,82.15,82.29,54900.0
2014-01-29 13:30:00,82.28,82.38,82.0,82.07,52800.0,82.28,82.38,82.0,82.07,52800.0
2014-01-29 14:00:00,82.13,82.72,81.9,82.68,94700.0,82.13,82.72,81.9,82.68,94700.0
2014-01-29 14:30:00,82.68,83.01,82.43,82.54,51800.0,82.68,83.01,82.43,82.54,51800.0
2014-01-29 15:00:00,82.47,82.71,82.45,82.53,109700.0,82.47,82.71,82.45,82.53,109700.0
2014-01-29 15:30:00,82.52,82.69,82.46,82.55,121700.0,82.52,82.69,82.46,82.55,121700.0
2014-01-30 09:30:00,83.04,83.82,82.79,83.68,54600.0,83.04,83.82,82.79,83.68,54600.0
2014-01-30 10:00:00,83.67,84.5,83.5,84.15,29400.0,83.67,84.5,83.5,84.15,29400.0
2014-01-30 10:30:00,84.1,84.51,83.96,84.51,32500.0,84.1,84.51,83.96,84.51,32500.0
2014-01-30 11:00:00,84.43,84.98,84.38,84.59,27500.0,84.43,84.98,84.38,84.59,27500.0
2014-01-30 11:30:00,84.53,84.99,84.51,84.51,32000.0,84.53,84.99,84.51,84.51,32000.0
2014-01-30 12:00:00,84.56,84.7,84.24,84.61,112300.0,84.56,84.7,84.24,84.61,112300.0
2014-01-30 12:30:00,84.62,84.8,84.52,84.74,26300.0,84.62,84.8,84.52,84.74,26300.0
2014-01-30 13:00:00,84.73,85.09,84.59,85.0,53000.0,84.73,85.09,84.59,85.0,53000.0
2014-01-30 13:30:00,84.95,85.02,84.66,84.86,88300.0,84.95,85.02,84.66,84.86,88300.0
2014-01-30 14:00:00,84.87,85.28,84.81,85.28,42500.0,84.87,85.28,84.81,85.28,42500.0
2014-01-30 14:30:00,85.29,86.1,85.29,85.94,111700.0,85.29,86.1,85.29,85.94,111700.0
2014-01-30 15:00:00,85.92,86.17,85.7,86.04,74700.0,85.92,86.17,85.7,86.04,74700.0
2014-01-30 15:30:00,86.01,86.12,85.89,85.96,131400.0,86.01,86.12,85.89,85.96,131400.0
2014-01-31 09:30:00,83.87,85.6,83.5,85.08,125800.0,83.87,85.6,83.5,85.08,125800.0
2014-01-31 10:00:00,85.08,85.23,84.7,84.77,62900.0,85.08,85.23,84.7,84.77,62900.0
2014-01-31 10:30:00,84.75,85.68,84.72,85.0,56800.0,84.75,85.68,84.72,85.0,56800.0
2014-01-31 11:00:00,85.03,85.55,84.91,85.5,58100.0,85.03,85.55,84.91,85.5,58100.0
2014-01-31 11:30:00,85.45,85.79,85.35,85.67,76400.0,85.45,85.79,85.35,85.67,76400.0
2014-01-31 12:00:00,85.68,85.68,85.25,85.44,273700.0,85.68,85.68,85.25,85.44,273700.0
2014-01-31 12:30:00,85.42,85.58,85.27,85.5,58200.0,85.42,85.58,85.27,85.5,58200.0
2014-01-31 13:00:00,85.5,85.61,85.4,85.55,41500.0,85.5,85.61,85.4,85.55,41500.0
2014-01-31 13:30:00,85.52,85.88,85.48,85.74,29800.0,85.52,85.88,85.48,85.74,29800.0
2014-01-31 14:00:00,85.76,85.92,85.53,85.81,35000.0,85.76,85.92,85.53,85.81,35000.0
2014-01-31 14:30:00,85.75,86.03,85.63,85.72,36900.0,85.75,86.03,85.63,85.72,36900.0
2014-01-31 15:00:00,85.71,85.74,85.5,85.66,55000.0,85.71,85.74,85.5,85.66,55000.0
2014-01-31 15:30:00,85.67,85.84,85.64,85.72,130300.0,85.67,85.84,85.64,85.72,130300.0
2014-02-03 09:30:00,85.75,86.03,84.49,85.84,80500.0,85.75,86.03,84.49,85.84,80500.0
2014-02-03 10:00:00,85.71,85.95,84.03,84.06,108000.0,85.71,85.95,84.03,84.06,108000.0
2014-02-03 10:30:00,84.07,84.33,83.91,83.99,126000.0,84.07,84.33,83.91,83.99,126000.0
2014-02-03 11:00:00,83.99,84.21,83.61,83.81,55600.0,83.99,84.21,83.61,83.81,55600.0
2014-02-03 11:30:00,83.78,83.94,83.52,83.67,70800.0,83.78,83.94,83.52,83.67,70800.0
2014-02-03 12:00:00,83.65,84.13,83.48,83.97,125300.0,83.65,84.13,83.48,83.97,125300.0
2014-02-03 12:30:00,83.95,84.63,83.8,84.27,137100.0,83.95,84.63,83.8,84.27,137100.0
2014-02-03 13:00:00,84.22,84.22,83.72,83.74,47300.0,84.22,84.22,83.72,83.74,47300.0
2014-02-03 13:30:00,83.76,83.78,83.09,83.28,94000.0,83.76,83.78,83.09,83.28,94000.0
2014-02-03 14:00:00,83.27,83.87,83.22,83.85,65500.0,83.27,83.87,83.22,83.85,65500.0
2014-02-03 14:30:00,83.86,84.08,83.33,83.33,77500.0,83.86,84.08,83.33,83.33,77500.0
2014-02-03 15:00:00,83.36,83.92,83.2,83.86,123600.0,83.36,83.92,83.2,83.86,123600.0
2014-02-03 15:30:00,83.87,84.05,83.65,83.98,173000.0,83.87,84.05,83.65,83.98,173000.0
2014-02-04 09:30:00,84.07,84.81,83.84,84.34,116800.0,84.07,84.81,83.84,84.34,116800.0
2014-02-04 10:00:00,84.34,84.56,83.58,83.81,84000.0,84.34,84.56,83.58,83.81,84000.0
2014-02-04 10:30:00,83.69,84.6,83.69,84.56,74200.0,83.69,84.6,83.69,84.56,74200.0
2014-02-04 11:00:00,84.54,85.11,84.48,84.51,120200.0,84.54,85.11,84.48,84.51,120200.0
2014-02-04 11:30:00,84.57,84.57,83.71,83.84,76100.0,84.57,84.57,83.71,83.84,76100.0
2014-02-04 12:00:00,83.85,83.95,83.43,83.49,73100.0,83.85,83.95,83.43,83.49,73100.0
2014-02-04 12:30:00,83.51,84.2,83.47,84.2,59000.0,83.51,84.2,83.47,84.2,59000.0
2014-02-04 13:00:00,84.16,84.24,83.85,84.22,47800.0,84.16,84.24,83.85,84.22,47800.0
2014-02-04 13:30:00,84.19,84.28,83.77,83.82,33400.0,84.19,84.28,83.77,83.82,33400.0
2014-02-04 14:00:00,83.77,83.85,83.6,83.77,117500.0,83.77,83.85,83.6,83.77,117500.0
2014-02-04 14:30:00,83.76,84.1,83.68,84.01,28100.0,83.76,84.1,83.68,84.01,28100.0
2014-02-04 15:00:00,84.01,84.23,83.71,83.72,38000.0,84.01,84.23,83.71,83.72,38000.0
2014-02-04 15:30:00,83.71,83.73,83.33,83.46,123900.0,83.71,83.73,83.33,83.46,123900.0
2014-02-05 09:30:00,83.58,84.55,83.4,83.6,80000.0,83.58,84.55,83.4,83.6,80000.0
2014-02-05 10:00:00,83.66,84.25,83.4,83.67,201400.0,83.66,84.25,83.4,83.67,201400.0
2014-02-05 10:30:00,83.67,84.05,83.02,83.17,181000.0,83.67,84.05,83.02,83.17,181000.0
2014-02-05 11:00:00,83.17,83.34,82.52,83.23,55800.0,83.17,83.34,82.52,83.23,55800.0
2014-02-05 11:30:00,83.23,84.0,83.15,83.73,30400.0,83.23,84.0,83.15,83.73,30400.0
2014-02-05 12:00:00,83.76,84.55,83.68,84.53,66700.0,83.76,84.55,83.68,84.53,66700.0
2014-02-05 12:30:00,84.49,84.98,84.46,84.87,54500.0,84.49,84.98,84.46,84.87,54500.0
2014-02-05 13:00:00,84.88,85.07,84.8,85.01,39600.0,84.88,85.07,84.8,85.01,39600.0
2014-02-05 13:30:00,85.07,85.59,84.92,85.46,43800.0,85.07,85.59,84.92,85.46,43800.0
2014-02-05 14:00:00,85.35,85.47,85.0,85.3,51400.0,85.35,85.47,85.0,85.3,51400.0
2014-02-05 14:30:00,85.29,85.36,84.86,84.95,64100.0,85.29,85.36,84.86,84.95,64100.0
2014-02-05 15:00:00,84.95,85.67,84.95,85.56,63400.0,84.95,85.67,84.95,85.56,63400.0
2014-02-05 15:30:00,85.56,85.88,85.5,85.85,243900.0,85.56,85.88,85.5,85.85,243900.0
2014-02-06 09:30:00,85.96,88.54,85.96,88.44,100800.0,85.96,88.54,85.96,88.44,100800.0
2014-02-06 10:00:00,88.47,88.47,87.55,87.66,85200.0,88.47,88.47,87.55,87.66,85200.0
2014-02-06 10:30:00,87.68,88.22,87.51,88.09,264700.0,87.68,88.22,87.51,88.09,264700.0
2014-02-06 11:00:00,88.06,88.08,87.71,87.86,31600.0,88.06,88.08,87.71,87.86,31600.0
2014-02-06 11:30:00,87.87,88.43,87.77,87.94,56100.0,87.87,88.43,87.77,87.94,56100.0
2014-02-06 12:00:00,88.01,88.31,87.9,88.28,31900.0,88.01,88.31,87.9,88.28,31900.0
2014-02-06 12:30:00,88.21,88.42,88.0,88.36,40300.0,88.21,88.42,88.0,88.36,40300.0
2014-02-06 13:00:00,88.37,88.82,88.33,88.49,139400.0,88.37,88.82,88.33,88.49,139400.0
2014-02-06 13:30:00,88.5,88.57,87.94,88.09,55300.0,88.5,88.57,87.94,88.09,55300.0
2014-02-06 14:00:00,88.1,88.53,88.1,88.27,41400.0,88.1,88.53,88.1,88.27,41400.0
2014-02-06 14:30:00,88.34,88.34,88.11,88.16,34400.0,88.34,88.34,88.11,88.16,34400.0
2014-02-06 15:00:00,88.16,88.48,88.12,88.45,52800.0,88.16,88.48,88.12,88.45,52800.0
2014-02-06 15:30:00,88.44,88.5,88.23,88.37,141200.0,88.44,88.5,88.23,88.37,141200.0
2014-02-07 09:30:00,87.31,89.62,86.01,88.66,96200.0,87.31,89.62,86.01,88.66,96200.0
2014-02-07 10:00:00,88.74,88.88,87.92,88.0,167100.0,88.74,88.88,87.92,88.0,167100.0
2014-02-07 10:30:00,88.01,88.09,87.66,87.75,86000.0,88.01,88.09,87.66,87.75,86000.0
2014-02-07 11:00:00,87.84,88.05,87.56,87.94,61400.0,87.84,88.05,87.56,87.94,61400.0
2014-02-07 11:30:00,87.84,88.13,87.73,87.8,109800.0,87.84,88.13,87.73,87.8,109800.0
2014-02-07 12:00:00,87.78,87.79,87.48,87.62,31400.0,87.78,87.79,87.48,87.62,31400.0
2014-02-07 12:30:00,87.63,87.86,87.44,87.83,29000.0,87.63,87.86,87.44,87.83,29000.0
2014-02-07 13:00:00,87.82,88.06,87.73,87.77,33300.0,87.82,88.06,87.73,87.77,33300.0
2014-02-07 13:30:00,87.77,88.29,87.77,87.93,29500.0,87.77,88.29,87.77,87.93,29500.0
2014-02-07 14:00:00,87.91,88.29,87.9,88.11,22900.0,87.91,88.29,87.9,88.11,22900.0
2014-02-07 14:30:00,88.17,88.34,87.97,88.3,51800.0,88.17,88.34,87.97,88.3,51800.0
2014-02-07 15:00:00,88.23,88.32,87.99,88.32,47800.0,88.23,88.32,87.99,88.32,47800.0
2014-02-07 15:30:00,88.31,88.54,88.26,88.32,80400.0,88.31,88.54,88.26,88.32,80400.0
2014-02-10 09:30:00,88.26,88.76,87.63,88.51,25100.0,88.26,88.76,87.63,88.51,25100.0
2014-02-10 10:00:00,88.33,88.33,87.63,87.67,41700.0,88.33,88.33,87.63,87.67,41700.0
2014-02-10 10:30:00,87.75,87.98,87.41,87.64,21800.0,87.75,87.98,87.41,87.64,21800.0
2014-02-10 11:00:00,87.66,87.7,87.09,87.49,28200.0,87.66,87.7,87.09,87.49,28200.0
2014-02-10 11:30:00,87.54,87.83,87.45,87.65,16700.0,87.54,87.83,87.45,87.65,16700.0
2014-02-10 12:00:00,87.64,87.92,87.42,87.75,36000.0,87.64,87.92,87.42,87.75,36000.0
2014-02-10 12:30:00,87.67,88.12,87.58,88.01,19600.0,87.67,88.12,87.58,88.01,19600.0
2014-02-10 13:00:00,88.0,88.48,87.98,88.4,48900.0,88.0,88.48,87.98,88.4,48900.0
2014-02-10 13:30:00,88.45,88.5,88.02,88.17,17000.0,88.45,88.5,88.02,88.17,17000.0
2014-02-10 14:00:00,88.21,88.25,87.9,87.94,34200.0,88.21,88.25,87.9,87.94,34200.0
2014-02-10 14:30:00,87.9,88.17,87.76,88.05,65300.0,87.9,88.17,87.76,88.05,65300.0
2014-02-10 15:00:00,88.07,88.07,87.77,87.87,26500.0,88.07,88.07,87.77,87.87,26500.0
2014-02-10 15:30:00,87.87,87.95,87.7,87.71,64500.0,87.87,87.95,87.7,87.71,64500.0
2014-02-11 09:30:00,87.88,87.88,86.63,86.65,32200.0,87.88,87.88,86.63,86.65,32200.0
2014-02-11 10:00:00,86.68,87.39,86.41,87.35,160300.0,86.68,87.39,86.41,87.35,160300.0
2014-02-11 10:30:00,87.35,87.46,87.17,87.32,65800.0,87.35,87.46,87.17,87.32,65800.0
2014-02-11 11:00:00,87.35,87.38,86.88,87.27,79900.0,87.35,87.38,86.88,87.27,79900.0
2014-02-11 11:30:00,87.27,87.32,86.92,86.93,49000.0,87.27,87.32,86.92,86.93,49000.0
2014-02-11 12:00:00,86.92,87.25,86.92,87.04,38600.0,86.92,87.25,86.92,87.04,38600.0
2014-02-11 12:30:00,87.07,87.16,86.79,86.83,43000.0,87.07,87.16,86.79,86.83,43000.0
2014-02-11 13:00:00,86.84,86.99,86.76,86.88,45500.0,86.84,86.99,86.76,86.88,45500.0
2014-02-11 13:30:00,86.94,87.0,86.29,86.46,152700.0,86.94,87.0,86.29,86.46,152700.0
2014-02-11 14:00:00,86.49,86.82,86.48,86.78,56700.0,86.49,86.82,86.48,86.78,56700.0
2014-02-11 14:30:00,86.75,87.07,86.72,87.0,97900.0,86.75,87.07,86.72,87.0,97900.0
2014-02-11 15:00:00,87.0,87.0,86.55,86.55,70700.0,87.0,87.0,86.55,86.55,70700.0
2014-02-11 15:30:00,86.54,86.67,86.33,86.44,124000.0,86.54,86.67,86.33,86.44,124000.0
2014-02-12 09:30:00,86.81,87.22,86.12,86.41,79600.0,86.81,87.22,86.12,86.41,79600.0
2014-02-12 10:00:00,86.34,86.56,85.48,85.7,35500.0,86.34,86.56,85.48,85.7,35500.0
2014-02-12 10:30:00,85.61,85.96,85.2,85.27,126600.0,85.61,85.96,85.2,85.27,126600.0
2014-02-12 11:00:00,85.22,85.85,85.22,85.71,22000.0,85.22,85.85,85.22,85.71,22000.0
2014-02-12 11:30:00,85.75,86.0,85.72,85.96,25200.0,85.75,86.0,85.72,85.96,25200.0
2014-02-12 12:00:00,85.96,86.02,85.75,85.8,20300.0,85.96,86.02,85.75,85.8,20300.0
2014-02-12 12:30:00,85.77,85.99,85.73,85.97,27500.0,85.77,85.99,85.73,85.97,27500.0
2014-02-12 13:00:00,86.0,86.04,85.93,85.99,24400.0,86.0,86.04,85.93,85.99,24400.0
2014-02-12 13:30:00,86.0,86.04,85.9,86.0,32400.0,86.0,86.04,85.9,86.0,32400.0
2014-02-12 14:00:00,86.01,86.03,85.96,86.01,32700.0,86.01,86.03,85.96,86.01,32700.0
2014-02-12 14:30:00,86.0,86.06,85.89,85.96,71900.0,86.0,86.06,85.89,85.96,71900.0
2014-02-12 15:00:00,85.97,86.23,85.95,86.16,51800.0,85.97,86.23,85.95,86.16,51800.0
2014-02-12 15:30:00,86.17,86.44,86.17,86.42,83600.0,86.17,86.44,86.17,86.42,83600.0
2014-02-13 09:30:00,86.07,86.62,85.6,86.1,24000.0,86.07,86.62,85.6,86.1,24000.0
2014-02-13 10:00:00,86.25,87.05,86.24,86.42,42100.0,86.25,87.05,86.24,86.42,42100.0
2014-02-13 10:30:00,86.45,86.5,86.01,86.29,11800.0,86.45,86.5,86.01,86.29,11800.0
2014-02-13 11:00:00,86.41,86.53,86.08,86.42,21000.0,86.41,86.53,86.08,86.42,21000.0
2014-02-13 11:30:00,86.43,86.55,86.04,86.1,25600.0,86.43,86.55,86.04,86.1,25600.0
2014-02-13 12:00:00,86.12,86.14,85.9,86.02,64500.0,86.12,86.14,85.9,86.02,64500.0
2014-02-13 12:30:00,86.02,86.16,85.84,86.01,38000.0,86.02,86.16,85.84,86.01,38000.0
2014-02-13 13:00:00,85.97,86.3,85.93,86.22,83500.0,85.97,86.3,85.93,86.22,83500.0
2014-02-13 13:30:00,86.24,86.25,85.95,86.04,36100.0,86.24,86.25,85.95,86.04,36100.0
2014-02-13 14:00:00,86.06,86.14,85.83,85.87,53300.0,86.06,86.14,85.83,85.87,53300.0
2014-02-13 14:30:00,85.82,86.0,85.81,85.99,30600.0,85.82,86.0,85.81,85.99,30600.0
2014-02-13 15:00:00,85.96,86.01,85.84,85.87,47900.0,85.96,86.01,85.84,85.87,47900.0
2014-02-13 15:30:00,85.87,86.1,85.86,86.04,121200.0,85.87,86.1,85.86,86.04,121200.0
2014-02-14 09:30:00,85.82,85.99,85.02,85.29,34300.0,85.82,85.99,85.02,85.29,34300.0
2014-02-14 10:00:00,85.36,85.53,85.01,85.43,83000.0,85.36,85.53,85.01,85.43,83000.0
2014-02-14 10:30:00,85.36,85.42,85.14,85.14,59600.0,85.36,85.42,85.14,85.14,59600.0
2014-02-14 11:00:00,85.1,85.78,85.1,85.46,60800.0,85.1,85.78,85.1,85.46,60800.0
2014-02-14 11:30:00,85.5,85.99,85.24,85.99,37200.0,85.5,85.99,85.24,85.99,37200.0
2014-02-14 12:00:00,85.99,86.15,85.75,85.95,36700.0,85.99,86.15,85.75,85.95,36700.0
2014-02-14 12:30:00,86.02,86.47,85.99,86.09,30000.0,86.02,86.47,85.99,86.09,30000.0
2014-02-14 13:00:00,86.08,86.4,86.08,86.24,32100.0,86.08,86.4,86.08,86.24,32100.0
2014-02-14 13:30:00,86.22,86.42,86.09,86.15,33400.0,86.22,86.42,86.09,86.15,33400.0
2014-02-14 14:00:00,86.07,86.15,85.81,85.88,25400.0,86.07,86.15,85.81,85.88,25400.0
2014-02-14 14:30:00,85.89,86.03,85.84,85.91,20800.0,85.89,86.03,85.84,85.91,20800.0
2014-02-14 15:00:00,85.95,86.0,85.71,85.83,33300.0,85.95,86.0,85.71,85.83,33300.0
2014-02-14 15:30:00,85.84,85.95,85.68,85.69,65600.0,85.84,85.95,85.68,85.69,65600.0
2014-02-18 09:30:00,85.87,87.0,85.76,86.47,59500.0,85.87,87.0,85.76,86.47,59500.0
2014-02-18 10:00:00,86.5,87.1,86.25,86.91,61800.0,86.5,87.1,86.25,86.91,61800.0
2014-02-18 10:30:00,87.01,87.89,86.93,87.7,61100.0,87.01,87.89,86.93,87.7,61100.0
2014-02-18 11:00:00,87.72,87.95,87.54,87.6,22300.0,87.72,87.95,87.54,87.6,22300.0
2014-02-18 11:30:00,87.63,87.89,87.61,87.74,24200.0,87.63,87.89,87.61,87.74,24200.0
2014-02-18 12:00:00,87.73,88.14,87.7,87.97,40900.0,87.73,88.14,87.7,87.97,40900.0
2014-02-18 12:30:00,88.03,88.15,87.8,87.85,27300.0,88.03,88.15,87.8,87.85,27300.0
2014-02-18 13:00:00,87.83,87.88,87.53,87.63,12900.0,87.83,87.88,87.53,87.63,12900.0
2014-02-18 13:30:00,87.62,87.87,87.61,87.85,28800.0,87.62,87.87,87.61,87.85,28800.0
2014-02-18 14:00:00,87.89,88.36,87.89,88.33,33400.0,87.89,88.36,87.89,88.33,33400.0
2014-02-18 14:30:00,88.33,88.43,88.2,88.2,19700.0,88.33,88.43,88.2,88.2,19700.0
2014-02-18 15:00:00,88.18,88.31,88.14,88.14,32900.0,88.18,88.31,88.14,88.14,32900.0
2014-02-18 15:30:00,88.14,88.16,87.73,87.75,116700.0,88.14,88.16,87.73,87.75,116700.0
2014-02-19 09:30:00,87.76,88.17,87.19,87.84,61700.0,87.76,88.17,87.19,87.84,61700.0
2014-02-19 10:00:00,87.72,87.87,87.47,87.84,39500.0,87.72,87.87,87.47,87.84,39500.0
2014-02-19 10:30:00,87.73,88.07,87.73,88.04,17000.0,87.73,88.07,87.73,88.04,17000.0
2014-02-19 11:00:00,87.97,88.43,87.97,88.43,24600.0,87.97,88.43,87.97,88.43,24600.0
2014-02-19 11:30:00,88.41,88.45,87.95,87.96,21100.0,88.41,88.45,87.95,87.96,21100.0
2014-02-19 12:00:00,87.95,88.49,87.81,88.49,49300.0,87.95,88.49,87.81,88.49,49300.0
2014-02-19 12:30:00,88.52,88.6,88.34,88.52,42100.0,88.52,88.6,88.34,88.52,42100.0
2014-02-19 13:00:00,88.52,88.9,88.52,88.75,32000.0,88.52,88.9,88.52,88.75,32000.0
2014-02-19 13:30:00,88.73,88.73,88.32,88.4,19000.0,88.73,88.73,88.32,88.4,19000.0
2014-02-19 14:00:00,88.43,88.58,88.23,88.33,24300.0,88.43,88.58,88.23,88.33,24300.0
2014-02-19 14:30:00,88.34,88.42,88.24,88.31,24500.0,88.34,88.42,88.24,88.31,24500.0
2014-02-19 15:00:00,88.33,88.35,87.84,87.85,27600.0,88.33,88.35,87.84,87.85,27600.0
2014-02-19 15:30:00,87.87,87.98,87.5,87.55,74200.0,87.87,87.98,87.5,87.55,74200.0
2014-02-20 09:30:00,87.6,88.32,87.18,88.28,19400.0,87.6,88.32,87.18,88.28,19400.0
2014-02-20 10:00:00,88.17,88.26,86.67,87.17,61500.0,88.17,88.26,86.67,87.17,61500.0
2014-02-20 10:30:00,87.18,87.28,86.72,86.9,41100.0,87.18,87.28,86.72,86.9,41100.0
2014-02-20 11:00:00,86.85,87.0,86.67,86.69,55200.0,86.85,87.0,86.67,86.69,55200.0
2014-02-20 11:30:00,86.68,86.81,86.4,86.4,42300.0,86.68,86.81,86.4,86.4,42300.0
2014-02-20 12:00:00,86.43,86.88,86.32,86.88,35000.0,86.43,86.88,86.32,86.88,35000.0
2014-02-20 12:30:00,86.79,86.79,86.4,86.65,21100.0,86.79,86.79,86.4,86.65,21100.0
2014-02-20 13:00:00,86.68,86.89,86.55,86.68,29500.0,86.68,86.89,86.55,86.68,29500.0
2014-02-20 13:30:00,86.73,86.78,86.38,86.43,29300.0,86.73,86.78,86.38,86.43,29300.0
2014-02-20 14:00:00,86.43,86.59,86.31,86.31,29200.0,86.43,86.59,86.31,86.31,29200.0
2014-02-20 14:30:00,86.32,86.49,85.86,85.9,55000.0,86.32,86.49,85.86,85.9,55000.0
2014-02-20 15:00:00,85.9,86.27,85.72,86.05,119700.0,85.9,86.27,85.72,86.05,119700.0
2014-02-20 15:30:00,86.07,86.21,85.73,86.15,153700.0,86.07,86.21,85.73,86.15,153700.0
2014-02-21 09:30:00,86.15,86.38,83.98,84.79,169700.0,86.15,86.38,83.98,84.79,169700.0
2014-02-21 10:00:00,84.75,86.4,84.72,86.26,183500.0,84.75,86.4,84.72,86.26,183500.0
2014-02-21 10:30:00,86.33,87.18,85.75,85.82,132400.0,86.33,87.18,85.75,85.82,132400.0
2014-02-21 11:00:00,85.83,86.2,85.7,85.7,88000.0,85.83,86.2,85.7,85.7,88000.0
2014-02-21 11:30:00,85.71,85.88,85.16,85.67,101200.0,85.71,85.88,85.16,85.67,101200.0
2014-02-21 12:00:00,85.72,86.02,85.59,85.99,21900.0,85.72,86.02,85.59,85.99,21900.0
2014-02-21 12:30:00,86.0,86.02,85.41,85.47,58500.0,86.0,86.02,85.41,85.47,58500.0
2014-02-21 13:00:00,85.46,85.93,85.38,85.87,89700.0,85.46,85.93,85.38,85.87,89700.0
2014-02-21 13:30:00,85.89,86.03,85.86,85.9,30600.0,85.89,86.03,85.86,85.9,30600.0
2014-02-21 14:00:00,85.89,85.93,85.71,85.71,45700.0,85.89,85.93,85.71,85.71,45700.0
2014-02-21 14:30:00,85.71,85.88,85.55,85.88,34500.0,85.71,85.88,85.55,85.88,34500.0
2014-02-21 15:00:00,85.89,86.09,85.87,85.88,51300.0,85.89,86.09,85.87,85.88,51300.0
2014-02-21 15:30:00,85.9,86.01,85.8,85.98,124300.0,85.9,86.01,85.8,85.98,124300.0
2014-02-24 09:30:00,86.0,87.63,85.99,87.48,165700.0,86.0,87.63,85.99,87.48,165700.0
2014-02-24 10:00:00,87.55,87.95,87.33,87.68,207300.0,87.55,87.95,87.33,87.68,207300.0
2014-02-24 10:30:00,87.52,87.68,87.39,87.46,34300.0,87.52,87.68,87.39,87.46,34300.0
2014-02-24 11:00:00,87.47,87.66,87.4,87.64,41400.0,87.47,87.66,87.4,87.64,41400.0
2014-02-24 11:30:00,87.68,88.12,87.64,87.96,34300.0,87.68,88.12,87.64,87.96,34300.0
2014-02-24 12:00:00,87.99,88.13,87.9,88.13,24700.0,87.99,88.13,87.9,88.13,24700.0
2014-02-24 12:30:00,88.09,88.21,87.95,88.0,40600.0,88.09,88.21,87.95,88.0,40600.0
2014-02-24 13:00:00,88.01,88.16,87.96,88.04,39900.0,88.01,88.16,87.96,88.04,39900.0
2014-02-24 13:30:00,88.03,88.1,87.81,88.0,20900.0,88.03,88.1,87.81,88.0,20900.0
2014-02-24 14:00:00,87.98,88.11,87.92,88.05,29400.0,87.98,88.11,87.92,88.05,29400.0
2014-02-24 14:30:00,88.04,88.12,87.96,88.04,39000.0,88.04,88.12,87.96,88.04,39000.0
2014-02-24 15:00:00,88.0,88.01,87.56,87.63,39400.0,88.0,88.01,87.56,87.63,39400.0
2014-02-24 15:30:00,87.6,87.79,87.43,87.44,55900.0,87.6,87.79,87.43,87.44,55900.0
2014-02-25 09:30:00,87.46,88.15,87.46,87.97,48100.0,87.46,88.15,87.46,87.97,48100.0
2014-02-25 10:00:00,87.95,89.37,87.86,89.03,85300.0,87.95,89.37,87.86,89.03,85300.0
2014-02-25 10:30:00,89.0,89.11,88.81,89.03,42600.0,89.0,89.11,88.81,89.03,42600.0
2014-02-25 11:00:00,89.03,89.25,88.91,89.25,36800.0,89.03,89.25,88.91,89.25,36800.0
2014-02-25 11:30:00,89.25,89.5,89.17,89.32,87600.0,89.25,89.5,89.17,89.32,87600.0
2014-02-25 12:00:00,89.32,89.33,89.02,89.09,40300.0,89.32,89.33,89.02,89.09,40300.0
2014-02-25 12:30:00,89.11,89.32,89.03,89.29,20100.0,89.11,89.32,89.03,89.29,20100.0
2014-02-25 13:00:00,89.32,89.47,89.1,89.24,76000.0,89.32,89.47,89.1,89.24,76000.0
2014-02-25 13:30:00,89.24,89.24,88.6,88.81,47400.0,89.24,89.24,88.6,88.81,47400.0
2014-02-25 14:00:00,88.77,89.01,88.68,89.01,26000.0,88.77,89.01,88.68,89.01,26000.0
2014-02-25 14:30:00,89.01,89.03,88.62,88.66,24300.0,89.01,89.03,88.62,88.66,24300.0
2014-02-25 15:00:00,88.66,88.79,88.59,88.76,48700.0,88.66,88.79,88.59,88.76,48700.0
2014-02-25 15:30:00,88.74,88.91,88.72,88.79,110200.0,88.74,88.91,88.72,88.79,110200.0
2014-02-26 09:30:00,89.0,89.87,88.35,89.87,46400.0,89.0,89.87,88.35,89.87,46400.0
2014-02-26 10:00:00,89.88,91.21,89.76,91.01,110400.0,89.88,91.21,89.76,91.01,110400.0
2014-02-26 10:30:00,91.01,91.45,90.92,91.25,59400.0,91.01,91.45,90.92,91.25,59400.0
2014-02-26 11:00:00,91.38,91.41,91.02,91.2,39900.0,91.38,91.41,91.02,91.2,39900.0
2014-02-26 11:30:00,91.23,91.45,91.0,91.39,69500.0,91.23,91.45,91.0,91.39,69500.0
2014-02-26 12:00:00,91.44,92.36,91.4,92.27,102200.0,91.44,92.36,91.4,92.27,102200.0
2014-02-26 12:30:00,92.28,92.67,91.65,91.77,119100.0,92.28,92.67,91.65,91.77,119100.0
2014-02-26 13:00:00,91.76,91.83,91.0,91.15,45500.0,91.76,91.83,91.0,91.15,45500.0
2014-02-26 13:30:00,91.15,91.48,90.78,90.81,65900.0,91.15,91.48,90.78,90.81,65900.0
2014-02-26 14:00:00,90.8,91.05,90.18,90.59,40000.0,90.8,91.05,90.18,90.59,40000.0
2014-02-26 14:30:00,90.52,90.77,90.41,90.47,36100.0,90.52,90.77,90.41,90.47,36100.0
2014-02-26 15:00:00,90.49,90.62,90.38,90.56,62600.0,90.49,90.62,90.38,90.56,62600.0
2014-02-26 15:30:00,90.59,90.72,89.71,90.23,222300.0,90.59,90.72,89.71,90.23,222300.0
2014-02-27 09:30:00,90.17,91.21,89.42,90.81,42800.0,90.17,91.21,89.42,90.81,42800.0
2014-02-27 10:00:00,90.93,90.94,90.37,90.78,32400.0,90.93,90.94,90.37,90.78,32400.0
2014-02-27 10:30:00,90.72,90.86,90.51,90.68,54700.0,90.72,90.86,90.51,90.68,54700.0
2014-02-27 11:00:00,90.74,91.15,90.59,91.14,50300.0,90.74,91.15,90.59,91.14,50300.0
2014-02-27 11:30:00,91.13,91.29,90.86,91.06,26800.0,91.13,91.29,90.86,91.06,26800.0
2014-02-27 12:00:00,90.99,91.26,90.97,91.26,29300.0,90.99,91.26,90.97,91.26,29300.0
2014-02-27 12:30:00,91.25,91.4,91.06,91.33,42800.0,91.25,91.4,91.06,91.33,42800.0
2014-02-27 13:00:00,91.4,91.65,91.2,91.62,35600.0,91.4,91.65,91.2,91.62,35600.0
2014-02-27 13:30:00,91.66,91.9,91.47,91.5,28100.0,91.66,91.9,91.47,91.5,28100.0
2014-02-27 14:00:00,91.5,91.7,91.48,91.68,33600.0,91.5,91.7,91.48,91.68,33600.0
2014-02-27 14:30:00,91.67,92.0,91.67,91.95,40000.0,91.67,92.0,91.67,91.95,40000.0
2014-02-27 15:00:00,91.94,92.0,91.83,91.99,49500.0,91.94,92.0,91.83,91.99,49500.0
2014-02-27 15:30:00,91.98,92.04,91.59,91.62,135800.0,91.98,92.04,91.59,91.62,135800.0
2014-02-28 09:30:00,91.83,92.47,91.24,91.24,18300.0,91.83,92.47,91.24,91.24,18300.0
2014-02-28 10:00:00,91.26,91.5,90.59,90.67,112200.0,91.26,91.5,90.59,90.67,112200.0
2014-02-28 10:30:00,90.59,90.8,90.32,90.5,45400.0,90.59,90.8,90.32,90.5,45400.0
2014-02-28 11:00:00,90.47,90.52,89.89,90.02,58400.0,90.47,90.52,89.89,90.02,58400.0
2014-02-28 11:30:00,90.01,90.71,89.96,90.44,19800.0,90.01,90.71,89.96,90.44,19800.0
2014-02-28 12:00:00,90.44,90.51,90.18,90.18,13600.0,90.44,90.51,90.18,90.18,13600.0
2014-02-28 12:30:00,90.23,90.54,90.2,90.5,27600.0,90.23,90.54,90.2,90.5,27600.0
2014-02-28 13:00:00,90.49,90.53,90.29,90.45,19000.0,90.49,90.53,90.29,90.45,19000.0
2014-02-28 13:30:00,90.41,90.54,90.28,90.38,25600.0,90.41,90.54,90.28,90.38,25600.0
2014-02-28 14:00:00,90.38,90.38,90.03,90.05,24400.0,90.38,90.38,90.03,90.05,24400.0
2014-02-28 14:30:00,90.09,90.13,89.43,89.54,32400.0,90.09,90.13,89.43,89.54,32400.0
2014-02-28 15:00:00,89.53,89.75,89.06,89.4,65700.0,89.53,89.75,89.06,89.4,65700.0
2014-02-28 15:30:00,89.41,90.13,89.38,89.74,207200.0,89.41,90.13,89.38,89.74,207200.0
2014-03-03 09:30:00,87.93,89.86,87.93,88.85,64700.0,87.93,89.86,87.93,88.85,64700.0
2014-03-03 10:00:00,89.12,89.19,88.61,89.01,52800.0,89.12,89.19,88.61,89.01,52800.0
2014-03-03 10:30:00,89.01,89.16,88.52,88.62,37700.0,89.01,89.16,88.52,88.62,37700.0
2014-03-03 11:00:00,88.58,88.67,88.26,88.45,38700.0,88.58,88.67,88.26,88.45,38700.0
2014-03-03 11:30:00,88.44,88.65,88.25,88.29,34400.0,88.44,88.65,88.25,88.29,34400.0
2014-03-03 12:00:00,88.29,88.63,88.18,88.39,25300.0,88.29,88.63,88.18,88.39,25300.0
2014-03-03 12:30:00,88.4,88.6,88.27,88.43,28100.0,88.4,88.6,88.27,88.43,28100.0
2014-03-03 13:00:00,88.41,88.81,88.41,88.58,31600.0,88.41,88.81,88.41,88.58,31600.0
2014-03-03 13:30:00,88.61,88.9,88.49,88.86,17000.0,88.61,88.9,88.49,88.86,17000.0
2014-03-03 14:00:00,88.85,88.94,88.65,88.65,20300.0,88.85,88.94,88.65,88.65,20300.0
2014-03-03 14:30:00,88.64,88.78,88.54,88.55,27100.0,88.64,88.78,88.54,88.55,27100.0
2014-03-03 15:00:00,88.56,88.65,88.19,88.3,35700.0,88.56,88.65,88.19,88.3,35700.0
2014-03-03 15:30:00,88.38,88.47,88.2,88.42,69600.0,88.38,88.47,88.2,88.42,69600.0
2014-03-04 09:30:00,89.36,89.94,88.45,88.73,26400.0,89.36,89.94,88.45,88.73,26400.0
2014-03-04 10:00:00,88.81,89.05,88.81,88.99,61200.0,88.81,89.05,88.81,88.99,61200.0
2014-03-04 10:30:00,88.96,89.03,88.7,88.91,49100.0,88.96,89.03,88.7,88.91,49100.0
2014-03-04 11:00:00,88.87,89.05,88.62,88.63,47900.0,88.87,89.05,88.62,88.63,47900.0
2014-03-04 11:30:00,88.62,88.84,88.39,88.67,40500.0,88.62,88.84,88.39,88.67,40500.0
2014-03-04 12:00:00,88.69,89.18,88.67,89.16,29000.0,88.69,89.18,88.67,89.16,29000.0
2014-03-04 12:30:00,89.15,89.41,89.15,89.41,20400.0,89.15,89.41,89.15,89.41,20400.0
2014-03-04 13:00:00,89.39,89.43,88.88,89.06,46000.0,89.39,89.43,88.88,89.06,46000.0
2014-03-04 13:30:00,89.11,89.35,89.09,89.22,20900.0,89.11,89.35,89.09,89.22,20900.0
2014-03-04 14:00:00,89.23,89.23,88.86,88.87,38300.0,89.23,89.23,88.86,88.87,38300.0
2014-03-04 14:30:00,88.92,89.1,88.92,89.1,40700.0,88.92,89.1,88.92,89.1,40700.0
2014-03-04 15:00:00,89.09,89.46,89.09,89.42,37500.0,89.09,89.46,89.09,89.42,37500.0
2014-03-04 15:30:00,89.39,89.41,89.02,89.06,69200.0,89.39,89.41,89.02,89.06,69200.0
2014-03-05 09:30:00,89.62,89.82,88.86,89.06,84100.0,89.62,89.82,88.86,89.06,84100.0
2014-03-05 10:00:00,88.98,89.01,88.24,88.24,96000.0,88.98,89.01,88.24,88.24,96000.0
2014-03-05 10:30:00,88.23,88.55,87.98,88.1,44500.0,88.23,88.55,87.98,88.1,44500.0
2014-03-05 11:00:00,88.1,88.93,88.04,88.9,77900.0,88.1,88.93,88.04,88.9,77900.0
2014-03-05 11:30:00,88.88,88.92,88.77,88.81,40900.0,88.88,88.92,88.77,88.81,40900.0
2014-03-05 12:00:00,88.85,88.85,88.24,88.28,33200.0,88.85,88.85,88.24,88.28,33200.0
2014-03-05 12:30:00,88.31,88.58,88.26,88.53,34600.0,88.31,88.58,88.26,88.53,34600.0
2014-03-05 13:00:00,88.57,88.57,88.19,88.22,34000.0,88.57,88.57,88.19,88.22,34000.0
2014-03-05 13:30:00,88.2,88.42,88.16,88.34,73700.0,88.2,88.42,88.16,88.34,73700.0
2014-03-05 14:00:00,88.36,88.55,88.27,88.28,37100.0,88.36,88.55,88.27,88.28,37100.0
2014-03-05 14:30:00,88.29,88.5,88.1,88.45,58700.0,88.29,88.5,88.1,88.45,58700.0
2014-03-05 15:00:00,88.47,88.55,88.33,88.48,63500.0,88.47,88.55,88.33,88.48,63500.0
2014-03-05 15:30:00,88.5,88.59,88.41,88.51,152800.0,88.5,88.59,88.41,88.51,152800.0
2014-03-06 09:30:00,88.74,88.94,87.68,87.85,36300.0,88.74,88.94,87.68,87.85,36300.0
2014-03-06 10:00:00,87.78,88.0,86.95,87.29,51200.0,87.78,88.0,86.95,87.29,51200.0
2014-03-06 10:30:00,87.29,87.94,87.18,87.7,50100.0,87.29,87.94,87.18,87.7,50100.0
2014-03-06 11:00:00,87.78,87.89,87.49,87.61,17900.0,87.78,87.89,87.49,87.61,17900.0
2014-03-06 11:30:00,87.51,87.66,87.2,87.57,20900.0,87.51,87.66,87.2,87.57,20900.0
2014-03-06 12:00:00,87.57,87.62,86.96,87.02,34500.0,87.57,87.62,86.96,87.02,34500.0
2014-03-06 12:30:00,87.05,87.26,86.93,87.19,44500.0,87.05,87.26,86.93,87.19,44500.0
2014-03-06 13:00:00,87.2,87.68,87.19,87.5,39700.0,87.2,87.68,87.19,87.5,39700.0
2014-03-06 13:30:00,87.54,87.54,86.91,86.96,41600.0,87.54,87.54,86.91,86.96,41600.0
2014-03-06 14:00:00,86.97,87.28,86.9,87.17,36100.0,86.97,87.28,86.9,87.17,36100.0
2014-03-06 14:30:00,87.17,87.2,87.0,87.04,61800.0,87.17,87.2,87.0,87.04,61800.0
2014-03-06 15:00:00,87.06,87.53,86.92,87.36,75400.0,87.06,87.53,86.92,87.36,75400.0
2014-03-06 15:30:00,87.38,87.49,87.13,87.3,98100.0,87.38,87.49,87.13,87.3,98100.0
2014-03-07 09:30:00,87.95,88.02,87.5,87.9,32800.0,87.95,88.02,87.5,87.9,32800.0
2014-03-07 10:00:00,87.91,88.17,87.75,87.92,66900.0,87.91,88.17,87.75,87.92,66900.0
2014-03-07 10:30:00,87.88,87.94,87.11,87.33,70300.0,87.88,87.94,87.11,87.33,70300.0
2014-03-07 11:00:00,87.29,87.38,86.97,87.05,47300.0,87.29,87.38,86.97,87.05,47300.0
2014-03-07 11:30:00,87.05,87.09,86.85,87.0,43200.0,87.05,87.09,86.85,87.0,43200.0
2014-03-07 12:00:00,87.0,87.03,86.52,86.79,49800.0,87.0,87.03,86.52,86.79,49800.0
2014-03-07 12:30:00,86.82,87.07,86.57,86.89,89000.0,86.82,87.07,86.57,86.89,89000.0
2014-03-07 13:00:00,86.92,87.23,86.84,87.18,51700.0,86.92,87.23,86.84,87.18,51700.0
2014-03-07 13:30:00,87.23,87.23,86.97,87.07,31500.0,87.23,87.23,86.97,87.07,31500.0
2014-03-07 14:00:00,87.11,87.31,87.11,87.2,32800.0,87.11,87.31,87.11,87.2,32800.0
2014-03-07 14:30:00,87.17,87.35,87.15,87.26,49500.0,87.17,87.35,87.15,87.26,49500.0
2014-03-07 15:00:00,87.31,87.87,87.2,87.33,192800.0,87.31,87.87,87.2,87.33,192800.0
2014-03-07 15:30:00,87.34,87.39,87.16,87.27,92600.0,87.34,87.39,87.16,87.27,92600.0
2014-03-10 09:30:00,87.14,87.99,86.98,87.84,33400.0,87.14,87.99,86.98,87.84,33400.0
2014-03-10 10:00:00,87.91,88.16,87.54,87.64,86700.0,87.91,88.16,87.54,87.64,86700.0
2014-03-10 10:30:00,87.72,88.51,87.66,88.46,220500.0,87.72,88.51,87.66,88.46,220500.0
2014-03-10 11:00:00,88.5,88.89,88.25,88.85,155700.0,88.5,88.89,88.25,88.85,155700.0
2014-03-10 11:30:00,88.82,89.04,88.79,89.01,58400.0,88.82,89.04,88.79,89.01,58400.0
2014-03-10 12:00:00,89.0,89.17,88.86,89.15,62900.0,89.0,89.17,88.86,89.15,62900.0
2014-03-10 12:30:00,89.21,89.69,89.09,89.44,102600.0,89.21,89.69,89.09,89.44,102600.0
2014-03-10 13:00:00,89.42,89.58,89.36,89.53,35000.0,89.42,89.58,89.36,89.53,35000.0
2014-03-10 13:30:00,89.56,89.56,89.31,89.45,41400.0,89.56,89.56,89.31,89.45,41400.0
2014-03-10 14:00:00,89.45,89.53,89.35,89.47,50000.0,89.45,89.53,89.35,89.47,50000.0
2014-03-10 14:30:00,89.49,89.6,89.36,89.48,51500.0,89.49,89.6,89.36,89.48,51500.0
2014-03-10 15:00:00,89.47,89.82,89.46,89.7,79100.0,89.47,89.82,89.46,89.7,79100.0
2014-03-10 15:30:00,89.7,89.85,89.48,89.64,173800.0,89.7,89.85,89.48,89.64,173800.0
2014-03-11 09:30:00,89.55,91.71,89.2,91.35,217900.0,89.55,91.71,89.2,91.35,217900.0
2014-03-11 10:00:00,91.28,91.58,91.0,91.36,274800.0,91.28,91.58,91.0,91.36,274800.0
2014-03-11 10:30:00,91.37,92.08,91.19,91.9,191600.0,91.37,92.08,91.19,91.9,191600.0
2014-03-11 11:00:00,91.94,92.06,91.66,91.81,118700.0,91.94,92.06,91.66,91.81,118700.0
2014-03-11 11:30:00,91.8,92.05,91.78,91.97,113700.0,91.8,92.05,91.78,91.97,113700.0
2014-03-11 12:00:00,92.0,92.06,91.82,91.94,128300.0,92.0,92.06,91.82,91.94,128300.0
2014-03-11 12:30:00,91.98,92.91,91.93,92.43,124600.0,91.98,92.91,91.93,92.43,124600.0
2014-03-11 13:00:00,92.4,92.42,91.49,91.59,86800.0,92.4,92.42,91.49,91.59,86800.0
2014-03-11 13:30:00,91.55,91.55,91.11,91.38,75300.0,91.55,91.55,91.11,91.38,75300.0
2014-03-11 14:00:00,91.38,91.45,91.18,91.43,81400.0,91.38,91.45,91.18,91.43,81400.0
2014-03-11 14:30:00,91.44,92.07,91.44,92.04,193900.0,91.44,92.07,91.44,92.04,193900.0
2014-03-11 15:00:00,92.03,92.04,91.67,91.67,159900.0,92.03,92.04,91.67,91.67,159900.0
2014-03-11 15:30:00,91.7,91.72,91.39,91.54,268600.0,91.7,91.72,91.39,91.54,268600.0
2014-03-12 09:30:00,90.69,90.79,89.09,90.5,140400.0,90.69,90.79,89.09,90.5,140400.0
2014-03-12 10:00:00,90.5,91.37,90.5,91.04,141100.0,90.5,91.37,90.5,91.04,141100.0
2014-03-12 10:30:00,91.02,91.08,90.68,91.08,69600.0,91.02,91.08,90.68,91.08,69600.0
2014-03-12 11:00:00,91.08,91.39,91.02,91.36,85500.0,91.08,91.39,91.02,91.36,85500.0
2014-03-12 11:30:00,91.36,91.54,90.61,91.17,171900.0,91.36,91.54,90.61,91.17,171900.0
2014-03-12 12:00:00,91.17,91.34,90.61,90.8,93100.0,91.17,91.34,90.61,90.8,93100.0
2014-03-12 12:30:00,90.79,90.8,90.09,90.26,61500.0,90.79,90.8,90.09,90.26,61500.0
2014-03-12 13:00:00,90.25,90.67,90.19,90.58,48500.0,90.25,90.67,90.19,90.58,48500.0
2014-03-12 13:30:00,90.58,90.85,90.49,90.7,93000.0,90.58,90.85,90.49,90.7,93000.0
2014-03-12 14:00:00,90.73,90.97,90.67,90.97,54000.0,90.73,90.97,90.67,90.97,54000.0
2014-03-12 14:30:00,90.95,91.75,90.93,91.42,140600.0,90.95,91.75,90.93,91.42,140600.0
2014-03-12 15:00:00,91.41,91.54,91.13,91.13,81100.0,91.41,91.54,91.13,91.13,81100.0
2014-03-12 15:30:00,91.14,91.61,91.07,91.44,160400.0,91.14,91.61,91.07,91.44,160400.0
2014-03-13 09:30:00,91.38,91.5,90.17,91.46,53300.0,91.38,91.5,90.17,91.46,53300.0
2014-03-13 10:00:00,91.41,91.5,91.1,91.28,140900.0,91.41,91.5,91.1,91.28,140900.0
2014-03-13 10:30:00,91.27,91.6,91.23,91.43,68100.0,91.27,91.6,91.23,91.43,68100.0
2014-03-13 11:00:00,91.43,91.59,91.21,91.32,49900.0,91.43,91.59,91.21,91.32,49900.0
2014-03-13 11:30:00,91.32,91.58,91.32,91.46,79700.0,91.32,91.58,91.32,91.46,79700.0
2014-03-13 12:00:00,91.42,91.47,90.87,90.89,70500.0,91.42,91.47,90.87,90.89,70500.0
2014-03-13 12:30:00,90.89,91.43,90.59,90.7,81600.0,90.89,91.43,90.59,90.7,81600.0
2014-03-13 13:00:00,90.7,90.7,89.95,90.09,82600.0,90.7,90.7,89.95,90.09,82600.0
2014-03-13 13:30:00,90.09,90.72,89.95,90.54,84400.0,90.09,90.72,89.95,90.54,84400.0
2014-03-13 14:00:00,90.54,90.69,89.95,89.98,79700.0,90.54,90.69,89.95,89.98,79700.0
2014-03-13 14:30:00,89.95,90.51,89.06,89.23,167600.0,89.95,90.51,89.06,89.23,167600.0
2014-03-13 15:00:00,89.21,89.5,89.05,89.38,87100.0,89.21,89.5,89.05,89.38,87100.0
2014-03-13 15:30:00,89.38,89.91,89.25,89.46,336600.0,89.38,89.91,89.25,89.46,336600.0
2014-03-14 09:30:00,95.89,97.86,95.0,95.71,2148200.0,95.89,97.86,95.0,95.71,2148200.0
2014-03-14 10:00:00,95.71,96.7,95.5,95.95,846900.0,95.71,96.7,95.5,95.95,846900.0
2014-03-14 10:30:00,95.94,96.3,95.5,96.18,465400.0,95.94,96.3,95.5,96.18,465400.0
2014-03-14 11:00:00,96.19,96.34,95.5,95.82,330400.0,96.19,96.34,95.5,95.82,330400.0
2014-03-14 11:30:00,95.83,96.15,95.52,95.66,248600.0,95.83,96.15,95.52,95.66,248600.0
2014-03-14 12:00:00,95.66,96.58,95.26,96.21,306700.0,95.66,96.58,95.26,96.21,306700.0
2014-03-14 12:30:00,96.2,96.41,95.4,95.82,299200.0,96.2,96.41,95.4,95.82,299200.0
2014-03-14 13:00:00,95.81,96.36,95.66,95.75,266200.0,95.81,96.36,95.66,95.75,266200.0
2014-03-14 13:30:00,95.78,96.67,95.57,96.53,156300.0,95.78,96.67,95.57,96.53,156300.0
2014-03-14 14:00:00,96.54,97.7,96.26,97.61,306200.0,96.54,97.7,96.26,97.61,306200.0
2014-03-14 14:30:00,97.61,97.7,96.64,96.86,367200.0,97.61,97.7,96.64,96.86,367200.0
2014-03-14 15:00:00,96.85,96.96,95.66,96.5,399800.0,96.85,96.96,95.66,96.5,399800.0
2014-03-14 15:30:00,96.5,96.62,95.08,95.26,638500.0,96.5,96.62,95.08,95.26,638500.0
2014-03-17 09:30:00,95.5,96.37,95.46,95.94,122500.0,95.5,96.37,95.46,95.94,122500.0
2014-03-17 10:00:00,95.93,95.95,94.76,94.99,112400.0,95.93,95.95,94.76,94.99,112400.0
2014-03-17 10:30:00,95.02,95.48,94.78,94.94,102200.0,95.02,95.48,94.78,94.94,102200.0
2014-03-17 11:00:00,94.98,95.26,94.42,95.12,105900.0,94.98,95.26,94.42,95.12,105900.0
2014-03-17 11:30:00,95.13,95.46,95.04,95.41,72800.0,95.13,95.46,95.04,95.41,72800.0
2014-03-17 12:00:00,95.41,96.2,95.29,95.94,105000.0,95.41,96.2,95.29,95.94,105000.0
2014-03-17 12:30:00,95.98,96.16,95.84,96.11,43700.0,95.98,96.16,95.84,96.11,43700.0
2014-03-17 13:00:00,96.13,96.47,96.13,96.34,45900.0,96.13,96.47,96.13,96.34,45900.0
2014-03-17 13:30:00,96.31,96.8,96.3,96.46,84800.0,96.31,96.8,96.3,96.46,84800.0
2014-03-17 14:00:00,96.43,96.65,96.19,96.59,58900.0,96.43,96.65,96.19,96.59,58900.0
2014-03-17 14:30:00,96.64,96.65,96.48,96.52,71100.0,96.64,96.65,96.48,96.52,71100.0
2014-03-17 15:00:00,96.54,96.65,96.1,96.19,93600.0,96.54,96.65,96.1,96.19,93600.0
2014-03-17 15:30:00,96.2,96.43,96.01,96.4,159700.0,96.2,96.43,96.01,96.4,159700.0
2014-03-18 09:30:00,96.37,97.69,96.02,97.25,130500.0,96.37,97.69,96.02,97.25,130500.0
2014-03-18 10:00:00,97.29,98.5,96.99,98.18,138000.0,97.29,98.5,96.99,98.18,138000.0
2014-03-18 10:30:00,98.16,98.76,98.1,98.65,127800.0,98.16,98.76,98.1,98.65,127800.0
2014-03-18 11:00:00,98.65,99.47,98.38,99.13,185000.0,98.65,99.47,98.38,99.13,185000.0
2014-03-18 11:30:00,99.14,99.41,98.78,98.78,77400.0,99.14,99.41,98.78,98.78,77400.0
2014-03-18 12:00:00,98.82,99.2,98.34,98.5,51100.0,98.82,99.2,98.34,98.5,51100.0
2014-03-18 12:30:00,98.47,98.81,98.42,98.57,51400.0,98.47,98.81,98.42,98.57,51400.0
2014-03-18 13:00:00,98.58,99.17,98.58,98.88,61900.0,98.58,99.17,98.58,98.88,61900.0
2014-03-18 13:30:00,98.9,99.2,98.86,98.86,29800.0,98.9,99.2,98.86,98.86,29800.0
2014-03-18 14:00:00,98.83,98.83,98.47,98.65,58200.0,98.83,98.83,98.47,98.65,58200.0
2014-03-18 14:30:00,98.62,98.81,98.52,98.75,76900.0,98.62,98.81,98.52,98.75,76900.0
2014-03-18 15:00:00,98.76,98.84,98.62,98.67,89300.0,98.76,98.84,98.62,98.67,89300.0
2014-03-18 15:30:00,98.68,98.7,98.51,98.64,187400.0,98.68,98.7,98.51,98.64,187400.0
2014-03-19 09:30:00,98.85,98.85,97.85,98.32,54200.0,98.85,98.85,97.85,98.32,54200.0
2014-03-19 10:00:00,98.32,98.97,98.32,98.94,50300.0,98.32,98.97,98.32,98.94,50300.0
2014-03-19 10:30:00,98.94,99.0,98.68,98.95,108500.0,98.94,99.0,98.68,98.95,108500.0
2014-03-19 11:00:00,98.92,98.93,98.4,98.56,29500.0,98.92,98.93,98.4,98.56,29500.0
2014-03-19 11:30:00,98.61,99.71,98.54,99.29,108200.0,98.61,99.71,98.54,99.29,108200.0
2014-03-19 12:00:00,99.29,100.22,99.29,99.94,86900.0,99.29,100.22,99.29,99.94,86900.0
2014-03-19 12:30:00,99.91,100.1,99.71,99.89,65100.0,99.91,100.1,99.71,99.89,65100.0
2014-03-19 13:00:00,99.9,99.97,99.76,99.87,33600.0,99.9,99.97,99.76,99.87,33600.0
2014-03-19 13:30:00,99.87,100.25,99.74,100.22,37300.0,99.87,100.25,99.74,100.22,37300.0
2014-03-19 14:00:00,100.26,100.63,100.16,100.38,190800.0,100.26,100.63,100.16,100.38,190800.0
2014-03-19 14:30:00,100.42,101.19,100.38,100.8,137000.0,100.42,101.19,100.38,100.8,137000.0
2014-03-19 15:00:00,100.81,101.17,100.32,100.7,197400.0,100.81,101.17,100.32,100.7,197400.0
2014-03-19 15:30:00,100.7,101.35,100.65,101.28,286800.0,100.7,101.35,100.65,101.28,286800.0
2014-03-20 09:30:00,103.03,106.83,102.78,105.45,848500.0,103.03,106.83,102.78,105.45,848500.0
2014-03-20 10:00:00,105.73,106.68,105.47,105.91,312200.0,105.73,106.68,105.47,105.91,312200.0
2014-03-20 10:30:00,105.94,106.11,103.96,104.08,209800.0,105.94,106.11,103.96,104.08,209800.0
2014-03-20 11:00:00,104.1,104.44,103.42,104.12,188500.0,104.1,104.44,103.42,104.12,188500.0
2014-03-20 11:30:00,104.09,104.54,103.16,104.46,153600.0,104.09,104.54,103.16,104.46,153600.0
2014-03-20 12:00:00,104.46,104.83,104.16,104.53,107700.0,104.46,104.83,104.16,104.53,107700.0
2014-03-20 12:30:00,104.55,104.57,104.03,104.37,82500.0,104.55,104.57,104.03,104.37,82500.0
2014-03-20 13:00:00,104.34,104.36,103.97,104.19,67200.0,104.34,104.36,103.97,104.19,67200.0
2014-03-20 13:30:00,104.2,104.83,104.0,104.39,98500.0,104.2,104.83,104.0,104.39,98500.0
2014-03-20 14:00:00,104.41,104.83,104.12,104.31,95200.0,104.41,104.83,104.12,104.31,95200.0
2014-03-20 14:30:00,104.36,104.41,104.21,104.25,113300.0,104.36,104.41,104.21,104.25,113300.0
2014-03-20 15:00:00,104.25,104.28,103.91,104.12,185900.0,104.25,104.28,103.91,104.12,185900.0
2014-03-20 15:30:00,104.12,104.57,104.06,104.22,302100.0,104.12,104.57,104.06,104.22,302100.0
2014-03-21 09:30:00,104.1,105.0,104.01,104.92,120700.0,104.1,105.0,104.01,104.92,120700.0
2014-03-21 10:00:00,104.9,104.93,103.7,103.93,74600.0,104.9,104.93,103.7,103.93,74600.0
2014-03-21 10:30:00,103.92,104.15,103.55,103.75,62800.0,103.92,104.15,103.55,103.75,62800.0
2014-03-21 11:00:00,103.83,103.91,103.25,103.38,53600.0,103.83,103.91,103.25,103.38,53600.0
2014-03-21 11:30:00,103.37,103.98,103.37,103.87,41800.0,103.37,103.98,103.37,103.87,41800.0
2014-03-21 12:00:00,103.9,104.08,103.63,103.91,68600.0,103.9,104.08,103.63,103.91,68600.0
2014-03-21 12:30:00,103.99,104.07,103.75,103.75,35400.0,103.99,104.07,103.75,103.75,35400.0
2014-03-21 13:00:00,103.71,103.76,103.53,103.56,31500.0,103.71,103.76,103.53,103.56,31500.0
2014-03-21 13:30:00,103.54,103.56,103.07,103.11,56900.0,103.54,103.56,103.07,103.11,56900.0
2014-03-21 14:00:00,103.11,103.59,103.01,103.15,55800.0,103.11,103.59,103.01,103.15,55800.0
2014-03-21 14:30:00,103.08,103.08,102.51,102.58,80300.0,103.08,103.08,102.51,102.58,80300.0
2014-03-21 15:00:00,102.61,102.66,101.98,102.35,92500.0,102.61,102.66,101.98,102.35,92500.0
2014-03-21 15:30:00,102.36,102.37,100.88,101.1,514900.0,102.36,102.37,100.88,101.1,514900.0
2014-03-24 09:30:00,100.45,101.55,100.41,100.88,77500.0,100.45,101.55,100.41,100.88,77500.0
2014-03-24 10:00:00,100.84,101.12,100.61,100.66,83700.0,100.84,101.12,100.61,100.66,83700.0
2014-03-24 10:30:00,100.77,100.9,100.02,100.52,106800.0,100.77,100.9,100.02,100.52,106800.0
2014-03-24 11:00:00,100.49,100.89,100.14,100.75,81900.0,100.49,100.89,100.14,100.75,81900.0
2014-03-24 11:30:00,100.7,100.92,100.44,100.68,49700.0,100.7,100.92,100.44,100.68,49700.0
2014-03-24 12:00:00,100.67,100.84,100.38,100.38,51700.0,100.67,100.84,100.38,100.38,51700.0
2014-03-24 12:30:00,100.39,100.51,99.93,100.16,56100.0,100.39,100.51,99.93,100.16,56100.0
2014-03-24 13:00:00,100.16,100.66,100.13,100.59,40600.0,100.16,100.66,100.13,100.59,40600.0
2014-03-24 13:30:00,100.63,101.25,100.63,101.25,43900.0,100.63,101.25,100.63,101.25,43900.0
2014-03-24 14:00:00,101.2,101.88,101.2,101.78,91400.0,101.2,101.88,101.2,101.78,91400.0
2014-03-24 14:30:00,101.77,101.78,101.24,101.26,80400.0,101.77,101.78,101.24,101.26,80400.0
2014-03-24 15:00:00,101.26,101.28,100.9,100.99,67800.0,101.26,101.28,100.9,100.99,67800.0
2014-03-24 15:30:00,100.98,101.39,100.98,101.26,106300.0,100.98,101.39,100.98,101.26,106300.0
2014-03-25 09:30:00,101.41,102.22,100.56,100.92,44700.0,101.41,102.22,100.56,100.92,44700.0
2014-03-25 10:00:00,100.95,101.86,100.79,101.82,67000.0,100.95,101.86,100.79,101.82,67000.0
2014-03-25 10:30:00,101.8,101.83,100.81,100.83,104600.0,101.8,101.83,100.81,100.83,104600.0
2014-03-25 11:00:00,100.83,100.92,100.08,100.92,65200.0,100.83,100.92,100.08,100.92,65200.0
2014-03-25 11:30:00,100.94,100.99,100.54,100.76,185600.0,100.94,100.99,100.54,100.76,185600.0
2014-03-25 12:00:00,100.72,100.74,99.8,100.06,39600.0,100.72,100.74,99.8,100.06,39600.0
2014-03-25 12:30:00,100.04,100.59,100.04,100.5,28000.0,100.04,100.59,100.04,100.5,28000.0
2014-03-25 13:00:00,100.52,100.59,100.29,100.59,30600.0,100.52,100.59,100.29,100.59,30600.0
2014-03-25 13:30:00,100.57,100.65,100.35,100.48,41600.0,100.57,100.65,100.35,100.48,41600.0
2014-03-25 14:00:00,100.51,100.66,100.45,100.6,48800.0,100.51,100.66,100.45,100.6,48800.0
2014-03-25 14:30:00,100.59,100.6,100.2,100.31,64700.0,100.59,100.6,100.2,100.31,64700.0
2014-03-25 15:00:00,100.31,100.36,100.12,100.23,53600.0,100.31,100.36,100.12,100.23,53600.0
2014-03-25 15:30:00,100.23,100.5,100.15,100.34,142200.0,100.23,100.5,100.15,100.34,142200.0
2014-03-26 09:30:00,101.63,105.0,101.63,103.16,196700.0,101.63,105.0,101.63,103.16,196700.0
2014-03-26 10:00:00,103.28,103.86,102.78,103.07,90500.0,103.28,103.86,102.78,103.07,90500.0
2014-03-26 10:30:00,103.0,103.75,102.92,103.3,83500.0,103.0,103.75,102.92,103.3,83500.0
2014-03-26 11:00:00,103.27,103.82,103.23,103.73,67800.0,103.27,103.82,103.23,103.73,67800.0
2014-03-26 11:30:00,103.68,103.83,103.42,103.72,70500.0,103.68,103.83,103.42,103.72,70500.0
2014-03-26 12:00:00,103.69,103.73,102.91,103.12,59400.0,103.69,103.73,102.91,103.12,59400.0
2014-03-26 12:30:00,103.03,103.05,102.5,102.99,44500.0,103.03,103.05,102.5,102.99,44500.0
2014-03-26 13:00:00,103.01,103.21,102.75,102.77,63000.0,103.01,103.21,102.75,102.77,63000.0
2014-03-26 13:30:00,102.75,102.85,102.09,102.22,62700.0,102.75,102.85,102.09,102.22,62700.0
2014-03-26 14:00:00,102.21,102.67,102.0,102.64,83700.0,102.21,102.67,102.0,102.64,83700.0
2014-03-26 14:30:00,102.65,102.74,102.42,102.56,61700.0,102.65,102.74,102.42,102.56,61700.0
2014-03-26 15:00:00,102.58,102.58,101.79,101.89,98200.0,102.58,102.58,101.79,101.89,98200.0
2014-03-26 15:30:00,101.9,102.11,101.42,101.43,194600.0,101.9,102.11,101.42,101.43,194600.0
2014-03-27 09:30:00,101.01,101.27,99.76,100.48,45900.0,101.01,101.27,99.76,100.48,45900.0
2014-03-27 10:00:00,100.42,100.74,100.01,100.4,116900.0,100.42,100.74,100.01,100.4,116900.0
2014-03-27 10:30:00,100.37,101.01,100.37,100.64,139500.0,100.37,101.01,100.37,100.64,139500.0
2014-03-27 11:00:00,100.68,100.76,99.96,100.06,120100.0,100.68,100.76,99.96,100.06,120100.0
2014-03-27 11:30:00,100.0,100.04,99.13,99.13,80200.0,100.0,100.04,99.13,99.13,80200.0
2014-03-27 12:00:00,99.12,99.2,98.47,98.88,97700.0,99.12,99.2,98.47,98.88,97700.0
2014-03-27 12:30:00,98.97,99.18,98.47,99.18,83200.0,98.97,99.18,98.47,99.18,83200.0
2014-03-27 13:00:00,99.18,99.28,98.61,98.61,65300.0,99.18,99.28,98.61,98.61,65300.0
2014-03-27 13:30:00,98.63,98.64,98.13,98.26,108700.0,98.63,98.64,98.13,98.26,108700.0
2014-03-27 14:00:00,98.26,98.93,98.25,98.57,172500.0,98.26,98.93,98.25,98.57,172500.0
2014-03-27 14:30:00,98.54,98.73,98.45,98.64,75100.0,98.54,98.73,98.45,98.64,75100.0
2014-03-27 15:00:00,98.72,99.21,98.62,98.98,96700.0,98.72,99.21,98.62,98.98,96700.0
2014-03-27 15:30:00,99.02,99.06,98.67,98.71,146500.0,99.02,99.06,98.67,98.71,146500.0
2014-03-28 09:30:00,98.87,99.22,98.17,98.29,76900.0,98.87,99.22,98.17,98.29,76900.0
2014-03-28 10:00:00,98.32,99.81,98.25,99.78,208900.0,98.32,99.81,98.25,99.78,208900.0
2014-03-28 10:30:00,99.77,100.17,99.63,99.77,73800.0,99.77,100.17,99.63,99.77,73800.0
2014-03-28 11:00:00,99.73,99.83,99.03,99.03,82500.0,99.73,99.83,99.03,99.03,82500.0
2014-03-28 11:30:00,99.08,99.12,98.65,98.86,56800.0,99.08,99.12,98.65,98.86,56800.0
2014-03-28 12:00:00,98.88,99.33,98.7,99.2,57100.0,98.88,99.33,98.7,99.2,57100.0
2014-03-28 12:30:00,99.23,99.29,98.89,98.93,69400.0,99.23,99.29,98.89,98.93,69400.0
2014-03-28 13:00:00,98.95,98.97,98.19,98.21,52800.0,98.95,98.97,98.19,98.21,52800.0
2014-03-28 13:30:00,98.27,98.32,97.6,97.78,84200.0,98.27,98.32,97.6,97.78,84200.0
2014-03-28 14:00:00,97.77,97.87,97.35,97.48,91600.0,97.77,97.87,97.35,97.48,91600.0
2014-03-28 14:30:00,97.47,97.49,96.57,97.3,146100.0,97.47,97.49,96.57,97.3,146100.0
2014-03-28 15:00:00,97.33,97.78,97.05,97.77,157200.0,97.33,97.78,97.05,97.77,157200.0
2014-03-28 15:30:00,97.75,98.13,97.66,97.9,248200.0,97.75,98.13,97.66,97.9,248200.0
2014-03-31 09:30:00,98.47,98.9,97.21,97.78,176400.0,98.47,98.9,97.21,97.78,176400.0
2014-03-31 10:00:00,97.76,97.82,96.92,97.24,114300.0,97.76,97.82,96.92,97.24,114300.0
2014-03-31 10:30:00,97.28,97.49,96.8,97.09,22900.0,97.28,97.49,96.8,97.09,22900.0
2014-03-31 11:00:00,97.06,97.71,97.05,97.5,73600.0,97.06,97.71,97.05,97.5,73600.0
2014-03-31 11:30:00,97.5,97.65,97.33,97.35,83200.0,97.5,97.65,97.33,97.35,83200.0
2014-03-31 12:00:00,97.34,97.4,97.1,97.33,30100.0,97.34,97.4,97.1,97.33,30100.0
2014-03-31 12:30:00,97.36,97.71,97.36,97.6,33500.0,97.36,97.71,97.36,97.6,33500.0
2014-03-31 13:00:00,97.65,97.81,97.51,97.69,72400.0,97.65,97.81,97.51,97.69,72400.0
2014-03-31 13:30:00,97.71,97.86,97.52,97.63,38400.0,97.71,97.86,97.52,97.63,38400.0
2014-03-31 14:00:00,97.59,97.64,97.32,97.43,66700.0,97.59,97.64,97.32,97.43,66700.0
2014-03-31 14:30:00,97.44,97.56,97.4,97.53,29600.0,97.44,97.56,97.4,97.53,29600.0
2014-03-31 15:00:00,97.57,97.61,97.36,97.48,39600.0,97.57,97.61,97.36,97.48,39600.0
2014-03-31 15:30:00,97.47,97.48,97.26,97.43,159700.0,97.47,97.48,97.26,97.43,159700.0
2014-04-01 09:30:00,97.59,98.49,97.56,97.61,129100.0,97.59,98.49,97.56,97.61,129100.0
2014-04-01 10:00:00,97.56,97.82,97.15,97.27,112200.0,97.56,97.82,97.15,97.27,112200.0
2014-04-01 10:30:00,97.31,97.91,97.29,97.66,92100.0,97.31,97.91,97.29,97.66,92100.0
2014-04-01 11:00:00,97.72,97.76,97.39,97.44,113900.0,97.72,97.76,97.39,97.44,113900.0
2014-04-01 11:30:00,97.43,97.77,97.19,97.69,148800.0,97.43,97.77,97.19,97.69,148800.0
2014-04-01 12:00:00,97.7,98.16,97.66,97.86,47000.0,97.7,98.16,97.66,97.86,47000.0
2014-04-01 12:30:00,97.86,98.34,97.68,98.3,115900.0,97.86,98.34,97.68,98.3,115900.0
2014-04-01 13:00:00,98.3,98.6,98.11,98.6,39700.0,98.3,98.6,98.11,98.6,39700.0
2014-04-01 13:30:00,98.6,98.62,98.2,98.29,51300.0,98.6,98.62,98.2,98.29,51300.0
2014-04-01 14:00:00,98.32,98.83,98.23,98.78,100100.0,98.32,98.83,98.23,98.78,100100.0
2014-04-01 14:30:00,98.83,99.33,98.73,99.09,84700.0,98.83,99.33,98.73,99.09,84700.0
2014-04-01 15:00:00,99.14,99.2,98.87,99.0,72900.0,99.14,99.2,98.87,99.0,72900.0
2014-04-01 15:30:00,98.99,99.09,98.83,98.94,114000.0,98.99,99.09,98.83,98.94,114000.0
2014-04-02 09:30:00,98.9,99.81,98.8,99.17,81600.0,98.9,99.81,98.8,99.17,81600.0
2014-04-02 10:00:00,99.15,99.77,98.98,99.69,58400.0,99.15,99.77,98.98,99.69,58400.0
2014-04-02 10:30:00,99.67,99.88,99.22,99.79,88000.0,99.67,99.88,99.22,99.79,88000.0
2014-04-02 11:00:00,99.83,99.94,99.63,99.66,42200.0,99.83,99.94,99.63,99.66,42200.0
2014-04-02 11:30:00,99.66,99.96,99.5,99.83,40800.0,99.66,99.96,99.5,99.83,40800.0
2014-04-02 12:00:00,99.85,99.94,99.49,99.83,38700.0,99.85,99.94,99.49,99.83,38700.0
2014-04-02 12:30:00,99.91,99.99,99.36,99.93,40100.0,99.91,99.99,99.36,99.93,40100.0
2014-04-02 13:00:00,99.99,100.1,99.57,99.61,34100.0,99.99,100.1,99.57,99.61,34100.0
2014-04-02 13:30:00,99.65,99.94,99.55,99.84,37700.0,99.65,99.94,99.55,99.84,37700.0
2014-04-02 14:00:00,99.82,99.92,99.34,99.47,29500.0,99.82,99.92,99.34,99.47,29500.0
2014-04-02 14:30:00,99.41,99.85,99.32,99.83,94400.0,99.41,99.85,99.32,99.83,94400.0
2014-04-02 15:00:00,99.84,100.09,99.68,100.09,67700.0,99.84,100.09,99.68,100.09,67700.0
2014-04-02 15:30:00,100.07,100.25,100.03,100.15,167200.0,100.07,100.25,100.03,100.15,167200.0
2014-04-03 09:30:00,100.26,100.28,99.6,99.96,34300.0,100.26,100.28,99.6,99.96,34300.0
2014-04-03 10:00:00,100.17,100.78,99.95,100.07,19800.0,100.17,100.78,99.95,100.07,19800.0
2014-04-03 10:30:00,100.02,100.21,99.93,100.0,39900.0,100.02,100.21,99.93,100.0,39900.0
2014-04-03 11:00:00,100.0,100.2,99.96,100.01,39800.0,100.0,100.2,99.96,100.01,39800.0
2014-04-03 11:30:00,100.03,100.14,99.98,100.0,22900.0,100.03,100.14,99.98,100.0,22900.0
2014-04-03 12:00:00,99.98,100.2,99.96,100.08,29500.0,99.98,100.2,99.96,100.08,29500.0
2014-04-03 12:30:00,100.01,100.12,99.98,100.02,37100.0,100.01,100.12,99.98,100.02,37100.0
2014-04-03 13:00:00,100.0,100.13,99.88,100.05,40800.0,100.0,100.13,99.88,100.05,40800.0
2014-04-03 13:30:00,100.07,100.23,99.98,100.02,37200.0,100.07,100.23,99.98,100.02,37200.0
2014-04-03 14:00:00,100.01,100.09,99.68,99.68,60900.0,100.01,100.09,99.68,99.68,60900.0
2014-04-03 14:30:00,99.68,99.7,99.32,99.48,25300.0,99.68,99.7,99.32,99.48,25300.0
2014-04-03 15:00:00,99.5,99.79,99.44,99.79,47900.0,99.5,99.79,99.44,99.79,47900.0
2014-04-03 15:30:00,99.8,100.02,99.71,99.72,148100.0,99.8,100.02,99.71,99.72,148100.0
2014-04-04 09:30:00,100.09,100.64,98.36,98.69,49400.0,100.09,100.64,98.36,98.69,49400.0
2014-04-04 10:00:00,98.68,99.18,98.42,98.8,95500.0,98.68,99.18,98.42,98.8,95500.0
2014-04-04 10:30:00,98.86,99.21,98.75,99.12,29700.0,98.86,99.21,98.75,99.12,29700.0
2014-04-04 11:00:00,99.13,99.13,97.86,97.91,58200.0,99.13,99.13,97.86,97.91,58200.0
2014-04-04 11:30:00,97.88,98.13,96.94,97.13,42000.0,97.88,98.13,96.94,97.13,42000.0
2014-04-04 12:00:00,97.1,97.11,96.34,96.72,71800.0,97.1,97.11,96.34,96.72,71800.0
2014-04-04 12:30:00,96.68,96.81,96.02,96.12,57400.0,96.68,96.81,96.02,96.12,57400.0
2014-04-04 13:00:00,96.2,97.03,96.06,96.51,37300.0,96.2,97.03,96.06,96.51,37300.0
2014-04-04 13:30:00,96.49,96.57,95.71,96.04,51100.0,96.49,96.57,95.71,96.04,51100.0
2014-04-04 14:00:00,96.04,96.08,95.42,95.5,52400.0,96.04,96.08,95.42,95.5,52400.0
2014-04-04 14:30:00,95.49,95.63,95.3,95.49,272800.0,95.49,95.63,95.3,95.49,272800.0
2014-04-04 15:00:00,95.49,96.18,95.23,96.09,134400.0,95.49,96.18,95.23,96.09,134400.0
2014-04-04 15:30:00,96.08,96.29,95.96,96.08,222000.0,96.08,96.29,95.96,96.08,222000.0
2014-04-07 09:30:00,95.71,95.93,94.65,94.76,199900.0,95.71,95.93,94.65,94.76,199900.0
2014-04-07 10:00:00,94.75,94.87,94.41,94.41,129200.0,94.75,94.87,94.41,94.41,129200.0
2014-04-07 10:30:00,94.41,94.57,94.21,94.33,138100.0,94.41,94.57,94.21,94.33,138100.0
2014-04-07 11:00:00,94.36,94.37,93.94,93.96,72600.0,94.36,94.37,93.94,93.96,72600.0
2014-04-07 11:30:00,94.0,94.06,93.58,93.58,72200.0,94.0,94.06,93.58,93.58,72200.0
2014-04-07 12:00:00,93.56,93.64,92.82,92.98,38700.0,93.56,93.64,92.82,92.98,38700.0
2014-04-07 12:30:00,92.99,93.42,92.79,93.13,37800.0,92.99,93.42,92.79,93.13,37800.0
2014-04-07 13:00:00,93.16,93.29,93.0,93.07,56300.0,93.16,93.29,93.0,93.07,56300.0
2014-04-07 13:30:00,93.03,93.22,92.46,92.5,81000.0,93.03,93.22,92.46,92.5,81000.0
2014-04-07 14:00:00,92.5,92.57,91.8,91.83,77200.0,92.5,92.57,91.8,91.83,77200.0
2014-04-07 14:30:00,91.88,93.07,91.76,92.98,110300.0,91.88,93.07,91.76,92.98,110300.0
2014-04-07 15:00:00,92.95,94.0,92.76,94.0,124900.0,92.95,94.0,92.76,94.0,124900.0
2014-04-07 15:30:00,94.0,94.01,93.64,93.73,183100.0,94.0,94.01,93.64,93.73,183100.0
2014-04-08 09:30:00,93.43,94.94,93.31,94.65,117100.0,93.43,94.94,93.31,94.65,117100.0
2014-04-08 10:00:00,94.85,94.96,93.75,93.76,43700.0,94.85,94.96,93.75,93.76,43700.0
2014-04-08 10:30:00,93.82,94.3,93.81,94.1,70000.0,93.82,94.3,93.81,94.1,70000.0
2014-04-08 11:00:00,94.09,94.63,93.89,94.6,116600.0,94.09,94.63,93.89,94.6,116600.0
2014-04-08 11:30:00,94.58,95.36,94.53,95.22,91800.0,94.58,95.36,94.53,95.22,91800.0
2014-04-08 12:00:00,95.26,95.3,94.93,95.3,50200.0,95.26,95.3,94.93,95.3,50200.0
2014-04-08 12:30:00,95.28,95.3,94.81,95.1,347500.0,95.28,95.3,94.81,95.1,347500.0
2014-04-08 13:00:00,95.12,95.67,94.98,95.46,48600.0,95.12,95.67,94.98,95.46,48600.0
2014-04-08 13:30:00,95.43,95.66,95.42,95.61,45600.0,95.43,95.66,95.42,95.61,45600.0
2014-04-08 14:00:00,95.61,95.78,95.47,95.61,42400.0,95.61,95.78,95.47,95.61,42400.0
2014-04-08 14:30:00,95.56,95.68,95.29,95.48,25700.0,95.56,95.68,95.29,95.48,25700.0
2014-04-08 15:00:00,95.53,96.04,95.51,96.0,66200.0,95.53,96.04,95.51,96.0,66200.0
2014-04-08 15:30:00,96.02,96.02,95.7,95.82,126600.0,96.02,96.02,95.7,95.82,126600.0
2014-04-09 09:30:00,96.3,98.43,95.78,95.83,49600.0,96.3,98.43,95.78,95.83,49600.0
2014-04-09 10:00:00,95.74,96.24,95.52,96.15,47900.0,95.74,96.24,95.52,96.15,47900.0
2014-04-09 10:30:00,96.04,96.04,95.31,95.4,30900.0,96.04,96.04,95.31,95.4,30900.0
2014-04-09 11:00:00,95.44,96.01,95.29,95.77,41900.0,95.44,96.01,95.29,95.77,41900.0
2014-04-09 11:30:00,95.75,96.81,95.75,96.47,94900.0,95.75,96.81,95.75,96.47,94900.0
2014-04-09 12:00:00,96.44,96.46,96.23,96.45,15300.0,96.44,96.46,96.23,96.45,15300.0
2014-04-09 12:30:00,96.45,96.9,96.37,96.68,28700.0,96.45,96.9,96.37,96.68,28700.0
2014-04-09 13:00:00,96.66,96.86,96.61,96.71,17600.0,96.66,96.86,96.61,96.71,17600.0
2014-04-09 13:30:00,96.65,96.71,96.28,96.45,19000.0,96.65,96.71,96.28,96.45,19000.0
2014-04-09 14:00:00,96.44,97.0,96.36,96.57,66500.0,96.44,97.0,96.36,96.57,66500.0
2014-04-09 14:30:00,96.57,97.68,96.56,97.4,112100.0,96.57,97.68,96.56,97.4,112100.0
2014-04-09 15:00:00,97.35,97.35,96.99,97.01,77400.0,97.35,97.35,96.99,97.01,77400.0
2014-04-09 15:30:00,97.01,97.35,96.99,97.11,132500.0,97.01,97.35,96.99,97.11,132500.0
2014-04-10 09:30:00,96.84,97.27,96.15,96.31,52900.0,96.84,97.27,96.15,96.31,52900.0
2014-04-10 10:00:00,96.19,96.31,95.32,95.64,135200.0,96.19,96.31,95.32,95.64,135200.0
2014-04-10 10:30:00,95.68,95.7,94.79,94.95,65600.0,95.68,95.7,94.79,94.95,65600.0
2014-04-10 11:00:00,94.82,95.41,94.73,94.79,31100.0,94.82,95.41,94.73,94.79,31100.0
2014-04-10 11:30:00,94.87,95.25,94.65,95.05,76300.0,94.87,95.25,94.65,95.05,76300.0
2014-04-10 12:00:00,95.05,95.19,94.51,95.0,89300.0,95.05,95.19,94.51,95.0,89300.0
2014-04-10 12:30:00,95.04,95.1,94.32,94.34,39100.0,95.04,95.1,94.32,94.34,39100.0
2014-04-10 13:00:00,94.37,94.45,93.96,94.15,44200.0,94.37,94.45,93.96,94.15,44200.0
2014-04-10 13:30:00,94.2,94.72,94.06,94.67,60600.0,94.2,94.72,94.06,94.67,60600.0
2014-04-10 14:00:00,94.67,95.14,94.63,94.69,47900.0,94.67,95.14,94.63,94.69,47900.0
2014-04-10 14:30:00,94.65,94.85,94.43,94.82,114800.0,94.65,94.85,94.43,94.82,114800.0
2014-04-10 15:00:00,94.8,94.81,93.96,94.25,86300.0,94.8,94.81,93.96,94.25,86300.0
2014-04-10 15:30:00,94.25,95.34,94.17,94.85,225200.0,94.25,95.34,94.17,94.85,225200.0
2014-04-11 09:30:00,93.78,94.0,90.81,91.4,230100.0,93.78,94.0,90.81,91.4,230100.0
2014-04-11 10:00:00,91.26,91.44,89.25,90.53,485200.0,91.26,91.44,89.25,90.53,485200.0
2014-04-11 10:30:00,90.53,92.5,90.47,92.11,284900.0,90.53,92.5,90.47,92.11,284900.0
2014-04-11 11:00:00,92.11,92.45,91.63,92.02,55600.0,92.11,92.45,91.63,92.02,55600.0
2014-04-11 11:30:00,91.93,92.02,90.98,91.15,74600.0,91.93,92.02,90.98,91.15,74600.0
2014-04-11 12:00:00,91.15,91.24,90.1,90.2,68100.0,91.15,91.24,90.1,90.2,68100.0
2014-04-11 12:30:00,90.18,90.22,89.73,89.86,151900.0,90.18,90.22,89.73,89.86,151900.0
2014-04-11 13:00:00,89.96,90.09,89.3,89.43,161500.0,89.96,90.09,89.3,89.43,161500.0
2014-04-11 13:30:00,89.43,89.61,89.1,89.23,68600.0,89.43,89.61,89.1,89.23,68600.0
2014-04-11 14:00:00,89.22,89.89,89.17,89.28,171600.0,89.22,89.89,89.17,89.28,171600.0
2014-04-11 14:30:00,89.3,89.33,88.46,89.16,115400.0,89.3,89.33,88.46,89.16,115400.0
2014-04-11 15:00:00,89.16,90.7,88.98,90.45,157200.0,89.16,90.7,88.98,90.45,157200.0
2014-04-11 15:30:00,90.46,91.09,90.44,91.06,339000.0,90.46,91.09,90.44,91.06,339000.0
2014-04-14 09:30:00,91.85,93.37,91.83,91.89,113800.0,91.85,93.37,91.83,91.89,113800.0
2014-04-14 10:00:00,91.95,92.79,91.22,91.23,86200.0,91.95,92.79,91.22,91.23,86200.0
2014-04-14 10:30:00,91.23,92.62,91.2,92.36,64000.0,91.23,92.62,91.2,92.36,64000.0
2014-04-14 11:00:00,92.3,92.3,91.5,91.76,63100.0,92.3,92.3,91.5,91.76,63100.0
2014-04-14 11:30:00,91.81,91.92,91.03,91.1,67500.0,91.81,91.92,91.03,91.1,67500.0
2014-04-14 12:00:00,91.07,91.27,90.8,91.03,34300.0,91.07,91.27,90.8,91.03,34300.0
2014-04-14 12:30:00,91.04,91.34,90.82,90.89,42500.0,91.04,91.34,90.82,90.89,42500.0
2014-04-14 13:00:00,90.85,90.89,90.38,90.45,49000.0,90.85,90.89,90.38,90.45,49000.0
2014-04-14 13:30:00,90.44,90.59,89.91,90.0,57700.0,90.44,90.59,89.91,90.0,57700.0
2014-04-14 14:00:00,90.02,90.49,90.02,90.1,53100.0,90.02,90.49,90.02,90.1,53100.0
2014-04-14 14:30:00,90.12,90.34,90.03,90.08,22700.0,90.12,90.34,90.03,90.08,22700.0
2014-04-14 15:00:00,90.04,90.04,89.61,89.99,53600.0,90.04,90.04,89.61,89.99,53600.0
2014-04-14 15:30:00,90.06,90.33,89.93,90.1,172500.0,90.06,90.33,89.93,90.1,172500.0
2014-04-15 09:30:00,91.08,92.24,90.3,91.35,95700.0,91.08,92.24,90.3,91.35,95700.0
2014-04-15 10:00:00,91.45,91.59,89.91,90.03,99700.0,91.45,91.59,89.91,90.03,99700.0
2014-04-15 10:30:00,89.95,90.19,89.11,89.37,71500.0,89.95,90.19,89.11,89.37,71500.0
2014-04-15 11:00:00,89.3,89.34,88.79,88.91,64300.0,89.3,89.34,88.79,88.91,64300.0
2014-04-15 11:30:00,88.94,89.49,88.88,89.26,55300.0,88.94,89.49,88.88,89.26,55300.0
2014-04-15 12:00:00,89.26,89.26,88.77,88.86,56200.0,89.26,89.26,88.77,88.86,56200.0
2014-04-15 12:30:00,88.87,89.0,87.8,87.91,104500.0,88.87,89.0,87.8,87.91,104500.0
2014-04-15 13:00:00,87.91,88.76,87.67,88.47,63300.0,87.91,88.76,87.67,88.47,63300.0
2014-04-15 13:30:00,88.51,89.16,88.27,89.16,49100.0,88.51,89.16,88.27,89.16,49100.0
2014-04-15 14:00:00,89.18,89.48,88.95,89.32,102500.0,89.18,89.48,88.95,89.32,102500.0
2014-04-15 14:30:00,89.3,90.63,89.3,90.26,96100.0,89.3,90.63,89.3,90.26,96100.0
2014-04-15 15:00:00,90.23,90.41,89.75,90.31,97300.0,90.23,90.41,89.75,90.31,97300.0
2014-04-15 15:30:00,90.26,90.51,90.07,90.42,201400.0,90.26,90.51,90.07,90.42,201400.0
2014-04-16 09:30:00,91.17,92.6,89.74,90.81,112100.0,91.17,92.6,89.74,90.81,112100.0
2014-04-16 10:00:00,90.62,91.58,90.55,91.31,65900.0,90.62,91.58,90.55,91.31,65900.0
2014-04-16 10:30:00,91.28,91.46,90.86,90.91,42300.0,91.28,91.46,90.86,90.91,42300.0
2014-04-16 11:00:00,90.84,91.08,90.66,91.01,39500.0,90.84,91.08,90.66,91.01,39500.0
2014-04-16 11:30:00,90.98,91.09,90.51,90.96,27900.0,90.98,91.09,90.51,90.96,27900.0
2014-04-16 12:00:00,90.91,91.34,90.91,90.98,16400.0,90.91,91.34,90.91,90.98,16400.0
2014-04-16 12:30:00,91.02,91.11,90.58,90.58,42300.0,91.02,91.11,90.58,90.58,42300.0
2014-04-16 13:00:00,90.52,91.32,90.47,91.1,31400.0,90.52,91.32,90.47,91.1,31400.0
2014-04-16 13:30:00,91.09,91.23,90.89,91.16,26100.0,91.09,91.23,90.89,91.16,26100.0
2014-04-16 14:00:00,91.12,91.21,90.39,90.85,106800.0,91.12,91.21,90.39,90.85,106800.0
2014-04-16 14:30:00,90.91,91.14,90.74,91.0,22400.0,90.91,91.14,90.74,91.0,22400.0
2014-04-16 15:00:00,91.0,91.05,90.31,90.32,57200.0,91.0,91.05,90.31,90.32,57200.0
2014-04-16 15:30:00,90.31,90.53,89.75,90.23,291700.0,90.31,90.53,89.75,90.23,291700.0
2014-04-17 09:30:00,90.26,90.77,88.89,89.24,68800.0,90.26,90.77,88.89,89.24,68800.0
2014-04-17 10:00:00,89.2,89.39,88.44,88.88,108000.0,89.2,89.39,88.44,88.88,108000.0
2014-04-17 10:30:00,88.89,88.98,87.95,88.15,143400.0,88.89,88.98,87.95,88.15,143400.0
2014-04-17 11:00:00,88.23,88.74,87.98,88.42,121000.0,88.23,88.74,87.98,88.42,121000.0
2014-04-17 11:30:00,88.38,88.38,87.11,87.2,121300.0,88.38,88.38,87.11,87.2,121300.0
2014-04-17 12:00:00,87.22,87.3,86.67,86.7,112700.0,87.22,87.3,86.67,86.7,112700.0
2014-04-17 12:30:00,86.74,87.52,86.57,87.35,199900.0,86.74,87.52,86.57,87.35,199900.0
2014-04-17 13:00:00,87.32,88.24,87.25,88.16,112900.0,87.32,88.24,87.25,88.16,112900.0
2014-04-17 13:30:00,88.13,88.3,87.74,88.25,105500.0,88.13,88.3,87.74,88.25,105500.0
2014-04-17 14:00:00,88.23,88.3,87.83,87.87,88300.0,88.23,88.3,87.83,87.87,88300.0
2014-04-17 14:30:00,87.9,88.15,87.25,87.33,99200.0,87.9,88.15,87.25,87.33,99200.0
2014-04-17 15:00:00,87.33,88.02,87.28,87.81,139900.0,87.33,88.02,87.28,87.81,139900.0
2014-04-17 15:30:00,87.8,87.91,87.42,87.79,177100.0,87.8,87.91,87.42,87.79,177100.0
2014-04-21 09:30:00,88.2,89.66,88.2,89.01,82900.0,88.2,89.66,88.2,89.01,82900.0
2014-04-21 10:00:00,89.0,89.95,89.0,89.45,132300.0,89.0,89.95,89.0,89.45,132300.0
2014-04-21 10:30:00,89.35,89.46,88.92,89.07,117700.0,89.35,89.46,88.92,89.07,117700.0
2014-04-21 11:00:00,89.14,89.87,89.06,89.7,46700.0,89.14,89.87,89.06,89.7,46700.0
2014-04-21 11:30:00,89.66,89.97,89.59,89.91,55800.0,89.66,89.97,89.59,89.91,55800.0
2014-04-21 12:00:00,89.85,90.05,89.63,89.8,35100.0,89.85,90.05,89.63,89.8,35100.0
2014-04-21 12:30:00,89.82,89.82,89.57,89.76,37900.0,89.82,89.82,89.57,89.76,37900.0
2014-04-21 13:00:00,89.8,90.3,89.63,90.3,46700.0,89.8,90.3,89.63,90.3,46700.0
2014-04-21 13:30:00,90.3,90.43,90.15,90.28,40400.0,90.3,90.43,90.15,90.28,40400.0
2014-04-21 14:00:00,90.25,90.72,90.18,90.7,42100.0,90.25,90.72,90.18,90.7,42100.0
2014-04-21 14:30:00,90.7,90.77,89.99,90.26,91600.0,90.7,90.77,89.99,90.26,91600.0
2014-04-21 15:00:00,90.26,90.35,89.85,89.85,44200.0,90.26,90.35,89.85,89.85,44200.0
2014-04-21 15:30:00,89.85,89.94,89.55,89.59,85500.0,89.85,89.94,89.55,89.59,85500.0
2014-04-22 09:30:00,90.18,91.24,90.0,90.75,73100.0,90.18,91.24,90.0,90.75,73100.0
2014-04-22 10:00:00,90.7,90.75,89.45,89.76,81200.0,90.7,90.75,89.45,89.76,81200.0
2014-04-22 10:30:00,89.74,89.92,89.28,89.38,39100.0,89.74,89.92,89.28,89.38,39100.0
2014-04-22 11:00:00,89.32,89.62,88.86,89.08,82600.0,89.32,89.62,88.86,89.08,82600.0
2014-04-22 11:30:00,89.1,89.81,89.1,89.59,53100.0,89.1,89.81,89.1,89.59,53100.0
2014-04-22 12:00:00,89.57,89.98,89.25,89.89,41000.0,89.57,89.98,89.25,89.89,41000.0
2014-04-22 12:30:00,89.95,89.96,89.27,89.51,25100.0,89.95,89.96,89.27,89.51,25100.0
2014-04-22 13:00:00,89.51,89.83,88.98,89.42,74600.0,89.51,89.83,88.98,89.42,74600.0
2014-04-22 13:30:00,89.45,89.53,89.18,89.5,88300.0,89.45,89.53,89.18,89.5,88300.0
2014-04-22 14:00:00,89.53,89.94,89.49,89.93,41600.0,89.53,89.94,89.49,89.93,41600.0
2014-04-22 14:30:00,89.93,90.07,89.62,89.62,32500.0,89.93,90.07,89.62,89.62,32500.0
2014-04-22 15:00:00,89.62,89.8,89.42,89.61,33000.0,89.62,89.8,89.42,89.61,33000.0
2014-04-22 15:30:00,89.62,89.71,89.22,89.41,91200.0,89.62,89.71,89.22,89.41,91200.0
2014-04-23 09:30:00,89.41,89.55,88.52,89.16,113400.0,89.41,89.55,88.52,89.16,113400.0
2014-04-23 10:00:00,89.15,89.46,88.81,89.27,47700.0,89.15,89.46,88.81,89.27,47700.0
2014-04-23 10:30:00,89.25,89.74,89.15,89.21,81900.0,89.25,89.74,89.15,89.21,81900.0
2014-04-23 11:00:00,89.39,89.45,89.0,89.24,31900.0,89.39,89.45,89.0,89.24,31900.0
2014-04-23 11:30:00,89.1,89.4,88.95,89.18,42500.0,89.1,89.4,88.95,89.18,42500.0
2014-04-23 12:00:00,89.19,89.5,89.18,89.24,16000.0,89.19,89.5,89.18,89.24,16000.0
2014-04-23 12:30:00,89.25,89.34,88.97,88.97,14700.0,89.25,89.34,88.97,88.97,14700.0
2014-04-23 13:00:00,89.06,89.38,88.98,89.3,23700.0,89.06,89.38,88.98,89.3,23700.0
2014-04-23 13:30:00,89.26,89.26,88.95,88.95,17000.0,89.26,89.26,88.95,88.95,17000.0
2014-04-23 14:00:00,88.96,89.06,88.66,88.92,17200.0,88.96,89.06,88.66,88.92,17200.0
2014-04-23 14:30:00,88.98,88.98,88.55,88.63,18200.0,88.98,88.98,88.55,88.63,18200.0
2014-04-23 15:00:00,88.67,88.73,88.2,88.2,50800.0,88.67,88.73,88.2,88.2,50800.0
2014-04-23 15:30:00,88.2,88.35,88.09,88.2,115600.0,88.2,88.35,88.09,88.2,115600.0
2014-04-24 09:30:00,88.85,88.85,86.83,87.52,101900.0,88.85,88.85,86.83,87.52,101900.0
2014-04-24 10:00:00,87.46,88.2,87.11,88.2,32000.0,87.46,88.2,87.11,88.2,32000.0
2014-04-24 10:30:00,88.35,88.58,88.19,88.48,19900.0,88.35,88.58,88.19,88.48,19900.0
2014-04-24 11:00:00,88.49,89.4,88.14,89.01,41200.0,88.49,89.4,88.14,89.01,41200.0
2014-04-24 11:30:00,89.1,89.35,88.87,89.23,41600.0,89.1,89.35,88.87,89.23,41600.0
2014-04-24 12:00:00,89.24,89.4,89.07,89.28,22000.0,89.24,89.4,89.07,89.28,22000.0
2014-04-24 12:30:00,89.31,89.69,89.14,89.61,20400.0,89.31,89.69,89.14,89.61,20400.0
2014-04-24 13:00:00,89.63,89.66,89.36,89.45,21700.0,89.63,89.66,89.36,89.45,21700.0
2014-04-24 13:30:00,89.4,89.46,89.06,89.07,19400.0,89.4,89.46,89.06,89.07,19400.0
2014-04-24 14:00:00,89.07,89.37,89.0,89.27,22600.0,89.07,89.37,89.0,89.27,22600.0
2014-04-24 14:30:00,89.29,90.02,89.29,89.97,43800.0,89.29,90.02,89.29,89.97,43800.0
2014-04-24 15:00:00,89.98,90.09,89.54,89.67,40400.0,89.98,90.09,89.54,89.67,40400.0
2014-04-24 15:30:00,89.67,89.89,89.55,89.63,86300.0,89.67,89.89,89.55,89.63,86300.0
2014-04-25 09:30:00,89.2,90.01,88.01,88.25,28200.0,89.2,90.01,88.01,88.25,28200.0
2014-04-25 10:00:00,88.07,88.34,87.94,88.2,14700.0,88.07,88.34,87.94,88.2,14700.0
2014-04-25 10:30:00,88.16,88.16,87.5,87.72,28900.0,88.16,88.16,87.5,87.72,28900.0
2014-04-25 11:00:00,87.77,88.07,87.51,88.07,37100.0,87.77,88.07,87.51,88.07,37100.0
2014-04-25 11:30:00,88.13,88.55,88.13,88.5,31100.0,88.13,88.55,88.13,88.5,31100.0
2014-04-25 12:00:00,88.5,88.92,88.44,88.78,27900.0,88.5,88.92,88.44,88.78,27900.0
2014-04-25 12:30:00,88.76,88.76,88.25,88.26,19000.0,88.76,88.76,88.25,88.26,19000.0
2014-04-25 13:00:00,88.27,88.4,88.25,88.37,18700.0,88.27,88.4,88.25,88.37,18700.0
2014-04-25 13:30:00,88.3,88.46,88.25,88.34,16300.0,88.3,88.46,88.25,88.34,16300.0
2014-04-25 14:00:00,88.31,88.39,88.13,88.17,30500.0,88.31,88.39,88.13,88.17,30500.0
2014-04-25 14:30:00,88.17,88.29,87.95,87.95,19600.0,88.17,88.29,87.95,87.95,19600.0
2014-04-25 15:00:00,87.92,88.11,87.85,88.07,27200.0,87.92,88.11,87.85,88.07,27200.0
2014-04-25 15:30:00,88.08,88.28,87.86,88.11,109200.0,88.08,88.28,87.86,88.11,109200.0
2014-04-28 09:30:00,88.42,89.81,87.01,88.24,48600.0,88.42,89.81,87.01,88.24,48600.0
2014-04-28 10:00:00,88.41,88.56,87.99,87.99,53400.0,88.41,88.56,87.99,87.99,53400.0
2014-04-28 10:30:00,87.92,88.07,87.26,87.29,107400.0,87.92,88.07,87.26,87.29,107400.0
2014-04-28 11:00:00,87.36,87.66,86.83,86.89,82000.0,87.36,87.66,86.83,86.89,82000.0
2014-04-28 11:30:00,86.88,87.09,86.25,86.25,76100.0,86.88,87.09,86.25,86.25,76100.0
2014-04-28 12:00:00,86.23,86.41,85.82,86.1,58400.0,86.23,86.41,85.82,86.1,58400.0
2014-04-28 12:30:00,86.17,86.22,85.84,86.07,42500.0,86.17,86.22,85.84,86.07,42500.0
2014-04-28 13:00:00,86.04,86.04,85.03,85.09,60700.0,86.04,86.04,85.03,85.09,60700.0
2014-04-28 13:30:00,85.16,85.26,84.59,84.81,79700.0,85.16,85.26,84.59,84.81,79700.0
2014-04-28 14:00:00,84.81,85.12,84.6,85.01,103200.0,84.81,85.12,84.6,85.01,103200.0
2014-04-28 14:30:00,84.95,85.58,84.95,85.44,122200.0,84.95,85.58,84.95,85.44,122200.0
2014-04-28 15:00:00,85.43,86.33,85.43,85.87,145000.0,85.43,86.33,85.43,85.87,145000.0
2014-04-28 15:30:00,85.88,86.69,85.87,86.57,252700.0,85.88,86.69,85.87,86.57,252700.0
2014-04-29 09:30:00,86.57,87.16,85.15,85.5,82000.0,86.57,87.16,85.15,85.5,82000.0
2014-04-29 10:00:00,85.61,85.81,85.09,85.22,45900.0,85.61,85.81,85.09,85.22,45900.0
2014-04-29 10:30:00,85.17,85.94,85.08,85.12,32100.0,85.17,85.94,85.08,85.12,32100.0
2014-04-29 11:00:00,85.24,85.76,84.86,85.76,54500.0,85.24,85.76,84.86,85.76,54500.0
2014-04-29 11:30:00,85.75,85.94,85.49,85.92,61400.0,85.75,85.94,85.49,85.92,61400.0
2014-04-29 12:00:00,85.95,86.57,85.95,86.03,36600.0,85.95,86.57,85.95,86.03,36600.0
2014-04-29 12:30:00,86.05,86.49,85.97,86.24,44100.0,86.05,86.49,85.97,86.24,44100.0
2014-04-29 13:00:00,86.23,86.41,86.11,86.24,15600.0,86.23,86.41,86.11,86.24,15600.0
2014-04-29 13:30:00,86.15,86.41,86.03,86.41,17600.0,86.15,86.41,86.03,86.41,17600.0
2014-04-29 14:00:00,86.43,86.47,86.06,86.09,17100.0,86.43,86.47,86.06,86.09,17100.0
2014-04-29 14:30:00,86.07,86.24,86.0,86.05,22500.0,86.07,86.24,86.0,86.05,22500.0
2014-04-29 15:00:00,86.01,86.3,85.98,86.07,71600.0,86.01,86.3,85.98,86.07,71600.0
2014-04-29 15:30:00,86.05,86.26,85.98,86.0,153600.0,86.05,86.26,85.98,86.0,153600.0
2014-04-30 09:30:00,85.95,85.95,85.36,85.74,51700.0,85.95,85.95,85.36,85.74,51700.0
2014-04-30 10:00:00,85.74,86.53,85.55,86.29,19300.0,85.74,86.53,85.55,86.29,19300.0
2014-04-30 10:30:00,86.41,87.03,86.38,86.87,43200.0,86.41,87.03,86.38,86.87,43200.0
2014-04-30 11:00:00,86.88,87.2,86.75,87.1,43300.0,86.88,87.2,86.75,87.1,43300.0
2014-04-30 11:30:00,87.11,87.15,86.23,86.23,39500.0,87.11,87.15,86.23,86.23,39500.0
2014-04-30 12:00:00,86.25,86.55,86.15,86.22,33200.0,86.25,86.55,86.15,86.22,33200.0
2014-04-30 12:30:00,86.22,86.6,86.14,86.57,27100.0,86.22,86.6,86.14,86.57,27100.0
2014-04-30 13:00:00,86.6,86.84,86.6,86.84,18100.0,86.6,86.84,86.6,86.84,18100.0
2014-04-30 13:30:00,86.8,87.43,86.77,87.12,14500.0,86.8,87.43,86.77,87.12,14500.0
2014-04-30 14:00:00,87.14,87.39,86.8,86.94,44200.0,87.14,87.39,86.8,86.94,44200.0
2014-04-30 14:30:00,86.94,87.13,86.82,87.09,79400.0,86.94,87.13,86.82,87.09,79400.0
2014-04-30 15:00:00,87.04,87.14,86.61,87.0,68800.0,87.04,87.14,86.61,87.0,68800.0
2014-04-30 15:30:00,87.0,87.9,86.93,87.71,259300.0,87.0,87.9,86.93,87.71,259300.0
2014-05-01 09:30:00,87.6,88.13,86.14,87.8,66600.0,87.6,88.13,86.14,87.8,66600.0
2014-05-01 10:00:00,87.87,87.89,87.49,87.82,31200.0,87.87,87.89,87.49,87.82,31200.0
2014-05-01 10:30:00,87.83,87.9,87.68,87.8,151500.0,87.83,87.9,87.68,87.8,151500.0
2014-05-01 11:00:00,87.83,87.93,87.74,87.93,76000.0,87.83,87.93,87.74,87.93,76000.0
2014-05-01 11:30:00,87.86,87.94,87.12,87.12,54200.0,87.86,87.94,87.12,87.12,54200.0
2014-05-01 12:00:00,87.23,87.67,87.23,87.35,12400.0,87.23,87.67,87.23,87.35,12400.0
2014-05-01 12:30:00,87.33,87.43,86.63,86.75,35100.0,87.33,87.43,86.63,86.75,35100.0
2014-05-01 13:00:00,86.74,86.87,86.62,86.62,14900.0,86.74,86.87,86.62,86.62,14900.0
2014-05-01 13:30:00,86.58,86.75,86.28,86.37,37400.0,86.58,86.75,86.28,86.37,37400.0
2014-05-01 14:00:00,86.34,87.05,86.3,86.55,50900.0,86.34,87.05,86.3,86.55,50900.0
2014-05-01 14:30:00,86.55,86.63,86.08,86.28,36400.0,86.55,86.63,86.08,86.28,36400.0
2014-05-01 15:00:00,86.34,87.25,86.04,86.56,97700.0,86.34,87.25,86.04,86.56,97700.0
2014-05-01 15:30:00,86.51,86.54,85.93,85.99,265900.0,86.51,86.54,85.93,85.99,265900.0
2014-05-02 09:30:00,86.35,87.99,86.17,86.59,613900.0,86.35,87.99,86.17,86.59,613900.0
2014-05-02 10:00:00,86.63,86.77,86.24,86.67,187500.0,86.63,86.77,86.24,86.67,187500.0
2014-05-02 10:30:00,86.67,87.47,86.65,86.93,279900.0,86.67,87.47,86.65,86.93,279900.0
2014-05-02 11:00:00,86.91,87.39,86.78,86.81,117000.0,86.91,87.39,86.78,86.81,117000.0
2014-05-02 11:30:00,86.81,88.18,86.77,87.95,97600.0,86.81,88.18,86.77,87.95,97600.0
2014-05-02 12:00:00,87.99,88.3,87.52,87.56,108300.0,87.99,88.3,87.52,87.56,108300.0
2014-05-02 12:30:00,87.6,88.02,87.56,88.0,41600.0,87.6,88.02,87.56,88.0,41600.0
2014-05-02 13:00:00,88.0,88.05,87.83,87.9,60800.0,88.0,88.05,87.83,87.9,60800.0
2014-05-02 13:30:00,87.92,88.2,87.82,87.93,75000.0,87.92,88.2,87.82,87.93,75000.0
2014-05-02 14:00:00,87.86,88.1,87.8,87.98,39500.0,87.86,88.1,87.8,87.98,39500.0
2014-05-02 14:30:00,87.98,88.01,87.52,87.55,61800.0,87.98,88.01,87.52,87.55,61800.0
2014-05-02 15:00:00,87.58,88.39,87.58,88.1,129200.0,87.58,88.39,87.58,88.1,129200.0
2014-05-02 15:30:00,88.08,88.21,87.9,88.1,244400.0,88.08,88.21,87.9,88.1,244400.0
2014-05-05 09:30:00,88.47,88.47,86.61,87.93,87300.0,88.47,88.47,86.61,87.93,87300.0
2014-05-05 10:00:00,88.01,88.17,87.7,87.8,122900.0,88.01,88.17,87.7,87.8,122900.0
2014-05-05 10:30:00,87.8,89.21,87.72,88.62,85100.0,87.8,89.21,87.72,88.62,85100.0
2014-05-05 11:00:00,88.55,88.83,88.36,88.68,25800.0,88.55,88.83,88.36,88.68,25800.0
2014-05-05 11:30:00,88.67,88.84,87.83,87.89,26600.0,88.67,88.84,87.83,87.89,26600.0
2014-05-05 12:00:00,87.9,88.07,87.58,87.8,40500.0,87.9,88.07,87.58,87.8,40500.0
2014-05-05 12:30:00,87.81,88.45,87.81,88.32,47100.0,87.81,88.45,87.81,88.32,47100.0
2014-05-05 13:00:00,88.23,89.06,88.18,88.95,54000.0,88.23,89.06,88.18,88.95,54000.0
2014-05-05 13:30:00,88.85,88.85,88.14,88.47,29600.0,88.85,88.85,88.14,88.47,29600.0
2014-05-05 14:00:00,88.47,88.47,87.87,88.13,97400.0,88.47,88.47,87.87,88.13,97400.0
2014-05-05 14:30:00,88.06,88.14,87.85,87.95,31500.0,88.06,88.14,87.85,87.95,31500.0
2014-05-05 15:00:00,87.95,88.3,87.87,88.3,31200.0,87.95,88.3,87.87,88.3,31200.0
2014-05-05 15:30:00,88.32,88.66,88.22,88.53,146500.0,88.32,88.66,88.22,88.53,146500.0
2014-05-06 09:30:00,88.23,89.16,88.23,89.05,35900.0,88.23,89.16,88.23,89.05,35900.0
2014-05-06 10:00:00,89.06,89.06,88.55,88.82,69500.0,89.06,89.06,88.55,88.82,69500.0
2014-05-06 10:30:00,88.84,88.99,88.47,88.47,121300.0,88.84,88.99,88.47,88.47,121300.0
2014-05-06 11:00:00,88.43,88.58,88.22,88.45,64000.0,88.43,88.58,88.22,88.45,64000.0
2014-05-06 11:30:00,88.42,88.88,88.28,88.88,81600.0,88.42,88.88,88.28,88.88,81600.0
2014-05-06 12:00:00,88.84,88.84,88.48,88.59,100200.0,88.84,88.84,88.48,88.59,100200.0
2014-05-06 12:30:00,88.56,88.61,88.29,88.43,38500.0,88.56,88.61,88.29,88.43,38500.0
2014-05-06 13:00:00,88.44,88.44,88.05,88.29,40400.0,88.44,88.44,88.05,88.29,40400.0
2014-05-06 13:30:00,88.29,88.33,87.69,87.69,40700.0,88.29,88.33,87.69,87.69,40700.0
2014-05-06 14:00:00,87.69,88.12,87.59,88.12,70100.0,87.69,88.12,87.59,88.12,70100.0
2014-05-06 14:30:00,88.06,88.08,87.74,87.89,44700.0,88.06,88.08,87.74,87.89,44700.0
2014-05-06 15:00:00,87.88,87.9,87.43,87.81,57500.0,87.88,87.9,87.43,87.81,57500.0
2014-05-06 15:30:00,87.83,87.87,87.34,87.56,136200.0,87.83,87.87,87.34,87.56,136200.0
2014-05-07 09:30:00,87.15,88.75,85.7,85.7,91200.0,87.15,88.75,85.7,85.7,91200.0
2014-05-07 10:00:00,85.7,86.04,84.46,85.0,73900.0,85.7,86.04,84.46,85.0,73900.0
2014-05-07 10:30:00,84.94,85.59,84.56,85.41,69600.0,84.94,85.59,84.56,85.41,69600.0
2014-05-07 11:00:00,85.33,85.45,84.89,84.95,62800.0,85.33,85.45,84.89,84.95,62800.0
2014-05-07 11:30:00,84.93,85.99,84.7,85.7,127000.0,84.93,85.99,84.7,85.7,127000.0
2014-05-07 12:00:00,85.72,86.17,85.43,85.87,89800.0,85.72,86.17,85.43,85.87,89800.0
2014-05-07 12:30:00,85.86,85.86,84.92,84.99,33600.0,85.86,85.86,84.92,84.99,33600.0
2014-05-07 13:00:00,84.94,85.03,84.78,84.88,51700.0,84.94,85.03,84.78,84.88,51700.0
2014-05-07 13:30:00,84.88,85.19,84.68,84.68,68900.0,84.88,85.19,84.68,84.68,68900.0
2014-05-07 14:00:00,84.68,84.81,84.43,84.62,94000.0,84.68,84.81,84.43,84.62,94000.0
2014-05-07 14:30:00,84.6,84.99,84.52,84.98,178800.0,84.6,84.99,84.52,84.98,178800.0
2014-05-07 15:00:00,84.99,84.99,84.57,84.64,85400.0,84.99,84.99,84.57,84.64,85400.0
2014-05-07 15:30:00,84.62,84.87,84.47,84.78,237500.0,84.62,84.87,84.47,84.78,237500.0
2014-05-08 09:30:00,84.64,86.33,84.64,86.2,88900.0,84.64,86.33,84.64,86.2,88900.0
2014-05-08 10:00:00,86.2,87.35,86.2,86.78,78800.0,86.2,87.35,86.2,86.78,78800.0
2014-05-08 10:30:00,86.76,86.76,85.96,86.32,156800.0,86.76,86.76,85.96,86.32,156800.0
2014-05-08 11:00:00,86.28,86.8,86.19,86.8,27300.0,86.28,86.8,86.19,86.8,27300.0
2014-05-08 11:30:00,86.84,87.28,86.75,86.9,104700.0,86.84,87.28,86.75,86.9,104700.0
2014-05-08 12:00:00,86.76,86.95,86.6,86.83,26500.0,86.76,86.95,86.6,86.83,26500.0
2014-05-08 12:30:00,86.79,87.06,86.6,86.81,39200.0,86.79,87.06,86.6,86.81,39200.0
2014-05-08 13:00:00,86.81,87.05,86.26,86.68,52200.0,86.81,87.05,86.26,86.68,52200.0
2014-05-08 13:30:00,86.64,86.97,86.13,86.26,27900.0,86.64,86.97,86.13,86.26,27900.0
2014-05-08 14:00:00,86.22,86.4,85.95,86.06,52900.0,86.22,86.4,85.95,86.06,52900.0
2014-05-08 14:30:00,86.03,86.11,85.69,85.73,116900.0,86.03,86.11,85.69,85.73,116900.0
2014-05-08 15:00:00,85.69,86.0,85.24,85.91,92500.0,85.69,86.0,85.24,85.91,92500.0
2014-05-08 15:30:00,85.92,86.06,85.74,85.87,62100.0,85.92,86.06,85.74,85.87,62100.0
2014-05-09 09:30:00,85.58,86.29,84.76,85.67,82200.0,85.58,86.29,84.76,85.67,82200.0
2014-05-09 10:00:00,85.69,86.4,85.45,86.13,42800.0,85.69,86.4,85.45,86.13,42800.0
2014-05-09 10:30:00,86.13,86.44,86.05,86.31,35000.0,86.13,86.44,86.05,86.31,35000.0
2014-05-09 11:00:00,86.21,86.34,85.91,86.12,61400.0,86.21,86.34,85.91,86.12,61400.0
2014-05-09 11:30:00,86.17,86.59,86.04,86.34,25500.0,86.17,86.59,86.04,86.34,25500.0
2014-05-09 12:00:00,86.42,86.91,86.36,86.73,20200.0,86.42,86.91,86.36,86.73,20200.0
2014-05-09 12:30:00,86.76,87.06,86.7,86.96,30600.0,86.76,87.06,86.7,86.96,30600.0
2014-05-09 13:00:00,86.95,87.1,86.9,87.1,20400.0,86.95,87.1,86.9,87.1,20400.0
2014-05-09 13:30:00,87.18,87.54,86.86,87.54,55000.0,87.18,87.54,86.86,87.54,55000.0
2014-05-09 14:00:00,87.53,87.71,87.13,87.29,52300.0,87.53,87.71,87.13,87.29,52300.0
2014-05-09 14:30:00,87.25,87.68,87.19,87.66,33600.0,87.25,87.68,87.19,87.66,33600.0
2014-05-09 15:00:00,87.66,87.82,87.52,87.67,79000.0,87.66,87.82,87.52,87.67,79000.0
2014-05-09 15:30:00,87.67,87.97,87.64,87.88,97300.0,87.67,87.97,87.64,87.88,97300.0
2014-05-12 09:30:00,88.05,90.32,87.73,90.15,117400.0,88.05,90.32,87.73,90.15,117400.0
2014-05-12 10:00:00,90.13,90.13,89.52,89.53,48900.0,90.13,90.13,89.52,89.53,48900.0
2014-05-12 10:30:00,89.58,89.91,89.4,89.64,35200.0,89.58,89.91,89.4,89.64,35200.0
2014-05-12 11:00:00,89.7,89.7,89.46,89.55,23000.0,89.7,89.7,89.46,89.55,23000.0
2014-05-12 11:30:00,89.61,89.87,89.41,89.54,25300.0,89.61,89.87,89.41,89.54,25300.0
2014-05-12 12:00:00,89.46,89.8,89.44,89.78,44300.0,89.46,89.8,89.44,89.78,44300.0
2014-05-12 12:30:00,89.77,89.93,89.73,89.76,37200.0,89.77,89.93,89.73,89.76,37200.0
2014-05-12 13:00:00,89.78,89.89,89.55,89.69,29900.0,89.78,89.89,89.55,89.69,29900.0
2014-05-12 13:30:00,89.7,89.81,89.58,89.76,14200.0,89.7,89.81,89.58,89.76,14200.0
2014-05-12 14:00:00,89.76,89.9,89.65,89.65,66500.0,89.76,89.9,89.65,89.65,66500.0
2014-05-12 14:30:00,89.66,90.06,89.66,90.01,72600.0,89.66,90.06,89.66,90.01,72600.0
2014-05-12 15:00:00,90.02,90.08,89.77,89.79,29500.0,90.02,90.08,89.77,89.79,29500.0
2014-05-12 15:30:00,89.8,89.94,89.65,89.88,94500.0,89.8,89.94,89.65,89.88,94500.0
2014-05-13 09:30:00,89.24,89.63,87.57,88.45,141500.0,89.24,89.63,87.57,88.45,141500.0
2014-05-13 10:00:00,88.46,89.26,88.46,89.05,57200.0,88.46,89.26,88.46,89.05,57200.0
2014-05-13 10:30:00,88.95,89.23,88.53,88.53,18600.0,88.95,89.23,88.53,88.53,18600.0
2014-05-13 11:00:00,88.57,88.68,88.28,88.33,59300.0,88.57,88.68,88.28,88.33,59300.0
2014-05-13 11:30:00,88.33,88.39,87.96,88.06,43200.0,88.33,88.39,87.96,88.06,43200.0
2014-05-13 12:00:00,88.1,88.26,87.85,88.17,33800.0,88.1,88.26,87.85,88.17,33800.0
2014-05-13 12:30:00,88.15,88.55,88.08,88.32,21100.0,88.15,88.55,88.08,88.32,21100.0
2014-05-13 13:00:00,88.28,88.64,88.28,88.55,12600.0,88.28,88.64,88.28,88.55,12600.0
2014-05-13 13:30:00,88.58,88.7,88.11,88.49,12700.0,88.58,88.7,88.11,88.49,12700.0
2014-05-13 14:00:00,88.55,88.74,88.15,88.24,24300.0,88.55,88.74,88.15,88.24,24300.0
2014-05-13 14:30:00,88.25,88.58,88.24,88.58,29100.0,88.25,88.58,88.24,88.58,29100.0
2014-05-13 15:00:00,88.58,88.59,88.5,88.57,25100.0,88.58,88.59,88.5,88.57,25100.0
2014-05-13 15:30:00,88.57,88.67,88.48,88.51,55600.0,88.57,88.67,88.48,88.51,55600.0
2014-05-14 09:30:00,88.41,88.85,88.09,88.54,63200.0,88.41,88.85,88.09,88.54,63200.0
2014-05-14 10:00:00,88.61,88.85,87.73,87.85,16400.0,88.61,88.85,87.73,87.85,16400.0
2014-05-14 10:30:00,87.84,87.86,87.42,87.51,21700.0,87.84,87.86,87.42,87.51,21700.0
2014-05-14 11:00:00,87.51,87.57,87.09,87.22,30000.0,87.51,87.57,87.09,87.22,30000.0
2014-05-14 11:30:00,87.27,87.37,86.95,86.95,37600.0,87.27,87.37,86.95,86.95,37600.0
2014-05-14 12:00:00,86.98,87.29,86.98,87.17,32100.0,86.98,87.29,86.98,87.17,32100.0
2014-05-14 12:30:00,87.13,87.38,87.11,87.32,29000.0,87.13,87.38,87.11,87.32,29000.0
2014-05-14 13:00:00,87.32,87.38,87.19,87.32,32500.0,87.32,87.38,87.19,87.32,32500.0
2014-05-14 13:30:00,87.38,87.44,87.12,87.16,21100.0,87.38,87.44,87.12,87.16,21100.0
2014-05-14 14:00:00,87.18,87.4,87.13,87.31,29700.0,87.18,87.4,87.13,87.31,29700.0
2014-05-14 14:30:00,87.3,87.33,86.92,87.04,28400.0,87.3,87.33,86.92,87.04,28400.0
2014-05-14 15:00:00,87.04,87.15,86.93,86.98,25800.0,87.04,87.15,86.93,86.98,25800.0
2014-05-14 15:30:00,86.98,87.19,86.83,87.15,123600.0,86.98,87.19,86.83,87.15,123600.0
2014-05-15 09:30:00,87.11,87.18,85.17,86.07,128400.0,87.11,87.18,85.17,86.07,128400.0
2014-05-15 10:00:00,85.99,86.07,85.37,85.45,146800.0,85.99,86.07,85.37,85.45,146800.0
2014-05-15 10:30:00,85.4,85.58,85.19,85.45,68000.0,85.4,85.58,85.19,85.45,68000.0
2014-05-15 11:00:00,85.47,85.55,84.76,85.09,74300.0,85.47,85.55,84.76,85.09,74300.0
2014-05-15 11:30:00,85.05,85.54,85.01,85.4,68700.0,85.05,85.54,85.01,85.4,68700.0
2014-05-15 12:00:00,85.4,85.48,85.14,85.37,54100.0,85.4,85.48,85.14,85.37,54100.0
2014-05-15 12:30:00,85.23,85.81,85.07,85.81,48900.0,85.23,85.81,85.07,85.81,48900.0
2014-05-15 13:00:00,85.81,86.28,85.75,85.85,45600.0,85.81,86.28,85.75,85.85,45600.0
2014-05-15 13:30:00,85.85,86.11,85.64,85.93,46200.0,85.85,86.11,85.64,85.93,46200.0
2014-05-15 14:00:00,85.9,86.42,85.82,86.42,68900.0,85.9,86.42,85.82,86.42,68900.0
2014-05-15 14:30:00,86.36,86.99,86.36,86.87,55300.0,86.36,86.99,86.36,86.87,55300.0
2014-05-15 15:00:00,86.88,86.98,86.45,86.7,56400.0,86.88,86.98,86.45,86.7,56400.0
2014-05-15 15:30:00,86.71,87.11,86.54,86.77,163200.0,86.71,87.11,86.54,86.77,163200.0
2014-05-16 09:30:00,86.49,87.34,86.01,86.08,31400.0,86.49,87.34,86.01,86.08,31400.0
2014-05-16 10:00:00,86.12,86.25,85.43,85.54,177700.0,86.12,86.25,85.43,85.54,177700.0
2014-05-16 10:30:00,85.58,85.86,85.28,85.64,75500.0,85.58,85.86,85.28,85.64,75500.0
2014-05-16 11:00:00,85.71,86.26,85.68,86.2,61000.0,85.71,86.26,85.68,86.2,61000.0
2014-05-16 11:30:00,86.23,87.13,86.22,87.03,60300.0,86.23,87.13,86.22,87.03,60300.0
2014-05-16 12:00:00,87.03,87.06,86.59,86.71,21700.0,87.03,87.06,86.59,86.71,21700.0
2014-05-16 12:30:00,86.73,86.85,86.63,86.75,15400.0,86.73,86.85,86.63,86.75,15400.0
2014-05-16 13:00:00,86.84,87.12,86.63,87.01,21700.0,86.84,87.12,86.63,87.01,21700.0
2014-05-16 13:30:00,87.07,87.73,87.07,87.33,73800.0,87.07,87.73,87.07,87.33,73800.0
2014-05-16 14:00:00,87.34,87.43,87.13,87.4,12800.0,87.34,87.43,87.13,87.4,12800.0
2014-05-16 14:30:00,87.4,87.66,87.26,87.66,21600.0,87.4,87.66,87.26,87.66,21600.0
2014-05-16 15:00:00,87.67,88.02,87.6,87.85,60700.0,87.67,88.02,87.6,87.85,60700.0
2014-05-16 15:30:00,87.87,88.03,87.67,87.89,95700.0,87.87,88.03,87.67,87.89,95700.0
2014-05-19 09:30:00,87.65,88.22,86.62,86.62,58800.0,87.65,88.22,86.62,86.62,58800.0
2014-05-19 10:00:00,86.74,86.78,85.66,86.45,96900.0,86.74,86.78,85.66,86.45,96900.0
2014-05-19 10:30:00,86.47,86.87,86.33,86.76,33700.0,86.47,86.87,86.33,86.76,33700.0
2014-05-19 11:00:00,86.78,87.11,86.64,86.66,36800.0,86.78,87.11,86.64,86.66,36800.0
2014-05-19 11:30:00,86.6,87.0,86.52,87.0,50300.0,86.6,87.0,86.52,87.0,50300.0
2014-05-19 12:00:00,86.96,87.25,86.83,87.05,27200.0,86.96,87.25,86.83,87.05,27200.0
2014-05-19 12:30:00,87.03,87.04,86.62,86.8,22100.0,87.03,87.04,86.62,86.8,22100.0
2014-05-19 13:00:00,86.83,87.21,86.68,87.0,26600.0,86.83,87.21,86.68,87.0,26600.0
2014-05-19 13:30:00,87.0,87.06,86.64,86.91,46600.0,87.0,87.06,86.64,86.91,46600.0
2014-05-19 14:00:00,86.93,87.05,86.67,86.83,26300.0,86.93,87.05,86.67,86.83,26300.0
2014-05-19 14:30:00,86.9,86.94,86.63,86.63,39100.0,86.9,86.94,86.63,86.63,39100.0
2014-05-19 15:00:00,86.66,86.83,86.61,86.66,60400.0,86.66,86.83,86.61,86.66,60400.0
2014-05-19 15:30:00,86.67,86.81,86.6,86.66,97800.0,86.67,86.81,86.6,86.66,97800.0
2014-05-20 09:30:00,86.44,86.44,85.11,85.3,44500.0,86.44,86.44,85.11,85.3,44500.0
2014-05-20 10:00:00,85.22,86.12,85.07,85.24,39600.0,85.22,86.12,85.07,85.24,39600.0
2014-05-20 10:30:00,85.23,85.77,85.14,85.63,60900.0,85.23,85.77,85.14,85.63,60900.0
2014-05-20 11:00:00,85.67,85.84,85.4,85.58,21800.0,85.67,85.84,85.4,85.58,21800.0
2014-05-20 11:30:00,85.61,86.13,85.56,85.68,19800.0,85.61,86.13,85.56,85.68,19800.0
2014-05-20 12:00:00,85.65,85.66,85.23,85.38,46500.0,85.65,85.66,85.23,85.38,46500.0
2014-05-20 12:30:00,85.33,85.33,85.05,85.28,69700.0,85.33,85.33,85.05,85.28,69700.0
2014-05-20 13:00:00,85.28,85.32,85.09,85.3,23300.0,85.28,85.32,85.09,85.3,23300.0
2014-05-20 13:30:00,85.3,85.5,85.15,85.28,60500.0,85.3,85.5,85.15,85.28,60500.0
2014-05-20 14:00:00,85.27,85.8,85.17,85.62,42100.0,85.27,85.8,85.17,85.62,42100.0
2014-05-20 14:30:00,85.65,85.69,85.36,85.42,30400.0,85.65,85.69,85.36,85.42,30400.0
2014-05-20 15:00:00,85.44,85.49,85.19,85.19,41500.0,85.44,85.49,85.19,85.19,41500.0
2014-05-20 15:30:00,85.21,85.45,85.18,85.36,81800.0,85.21,85.45,85.18,85.36,81800.0
2014-05-21 09:30:00,85.84,86.67,85.52,86.44,26700.0,85.84,86.67,85.52,86.44,26700.0
2014-05-21 10:00:00,86.44,86.53,86.08,86.24,114700.0,86.44,86.53,86.08,86.24,114700.0
2014-05-21 10:30:00,86.24,86.61,86.24,86.38,52600.0,86.24,86.61,86.24,86.38,52600.0
2014-05-21 11:00:00,86.37,86.42,85.6,85.6,48700.0,86.37,86.42,85.6,85.6,48700.0
2014-05-21 11:30:00,85.69,85.72,84.25,84.27,114700.0,85.69,85.72,84.25,84.27,114700.0
2014-05-21 12:00:00,84.25,84.66,84.13,84.44,49900.0,84.25,84.66,84.13,84.44,49900.0
2014-05-21 12:30:00,84.45,84.9,84.35,84.9,25700.0,84.45,84.9,84.35,84.9,25700.0
2014-05-21 13:00:00,84.96,85.06,84.89,84.94,17100.0,84.96,85.06,84.89,84.94,17100.0
2014-05-21 13:30:00,84.89,84.93,84.63,84.73,30800.0,84.89,84.93,84.63,84.73,30800.0
2014-05-21 14:00:00,84.76,84.95,84.47,84.72,49300.0,84.76,84.95,84.47,84.72,49300.0
2014-05-21 14:30:00,84.78,85.06,84.77,84.84,31000.0,84.78,85.06,84.77,84.84,31000.0
2014-05-21 15:00:00,84.81,84.99,84.78,84.89,61300.0,84.81,84.99,84.78,84.89,61300.0
2014-05-21 15:30:00,84.89,85.0,84.74,84.82,84900.0,84.89,85.0,84.74,84.82,84900.0
2014-05-22 09:30:00,84.68,86.22,84.68,85.9,88600.0,84.68,86.22,84.68,85.9,88600.0
2014-05-22 10:00:00,85.95,85.95,85.16,85.42,68600.0,85.95,85.95,85.16,85.42,68600.0
2014-05-22 10:30:00,85.5,86.1,85.27,85.88,22700.0,85.5,86.1,85.27,85.88,22700.0
2014-05-22 11:00:00,85.86,85.93,85.41,85.93,22400.0,85.86,85.93,85.41,85.93,22400.0
2014-05-22 11:30:00,85.9,85.96,84.99,84.99,58900.0,85.9,85.96,84.99,84.99,58900.0
2014-05-22 12:00:00,85.02,85.38,84.87,85.15,28100.0,85.02,85.38,84.87,85.15,28100.0
2014-05-22 12:30:00,85.19,85.24,84.87,85.01,24700.0,85.19,85.24,84.87,85.01,24700.0
2014-05-22 13:00:00,85.03,85.3,84.98,85.17,23600.0,85.03,85.3,84.98,85.17,23600.0
2014-05-22 13:30:00,85.17,85.18,85.09,85.12,16400.0,85.17,85.18,85.09,85.12,16400.0
2014-05-22 14:00:00,85.12,85.19,85.0,85.14,30300.0,85.12,85.19,85.0,85.14,30300.0
2014-05-22 14:30:00,85.19,85.3,85.09,85.1,24700.0,85.19,85.3,85.09,85.1,24700.0
2014-05-22 15:00:00,85.09,85.17,84.99,85.09,33100.0,85.09,85.17,84.99,85.09,33100.0
2014-05-22 15:30:00,85.14,85.24,84.93,84.98,129000.0,85.14,85.24,84.93,84.98,129000.0
2014-05-23 09:30:00,85.2,85.59,84.6,85.03,47300.0,85.2,85.59,84.6,85.03,47300.0
2014-05-23 10:00:00,84.98,85.41,84.87,85.27,28600.0,84.98,85.41,84.87,85.27,28600.0
2014-05-23 10:30:00,85.24,85.33,85.15,85.26,26000.0,85.24,85.33,85.15,85.26,26000.0
2014-05-23 11:00:00,85.21,85.21,84.99,85.04,38400.0,85.21,85.21,84.99,85.04,38400.0
2014-05-23 11:30:00,85.05,85.11,84.92,85.07,27500.0,85.05,85.11,84.92,85.07,27500.0
2014-05-23 12:00:00,85.07,85.08,84.82,84.98,21400.0,85.07,85.08,84.82,84.98,21400.0
2014-05-23 12:30:00,84.99,85.25,84.85,85.22,22400.0,84.99,85.25,84.85,85.22,22400.0
2014-05-23 13:00:00,85.2,85.39,85.19,85.19,27400.0,85.2,85.39,85.19,85.19,27400.0
2014-05-23 13:30:00,85.19,85.21,85.06,85.15,17400.0,85.19,85.21,85.06,85.15,17400.0
2014-05-23 14:00:00,85.18,85.19,85.08,85.14,19300.0,85.18,85.19,85.08,85.14,19300.0
2014-05-23 14:30:00,85.13,85.5,85.04,85.41,112700.0,85.13,85.5,85.04,85.41,112700.0
2014-05-23 15:00:00,85.43,85.86,85.43,85.74,68300.0,85.43,85.86,85.43,85.74,68300.0
2014-05-23 15:30:00,85.73,85.73,85.25,85.43,83700.0,85.73,85.73,85.25,85.43,83700.0
2014-05-27 09:30:00,85.8,87.29,85.78,87.09,91300.0,85.8,87.29,85.78,87.09,91300.0
2014-05-27 10:00:00,87.06,87.36,86.69,87.25,69700.0,87.06,87.36,86.69,87.25,69700.0
2014-05-27 10:30:00,87.24,87.5,86.98,87.09,90500.0,87.24,87.5,86.98,87.09,90500.0
2014-05-27 11:00:00,87.05,87.43,87.01,87.32,76700.0,87.05,87.43,87.01,87.32,76700.0
2014-05-27 11:30:00,87.32,87.46,87.18,87.18,48800.0,87.32,87.46,87.18,87.18,48800.0
2014-05-27 12:00:00,87.19,87.28,87.0,87.2,24600.0,87.19,87.28,87.0,87.2,24600.0
2014-05-27 12:30:00,87.21,87.3,86.94,87.0,17800.0,87.21,87.3,86.94,87.0,17800.0
2014-05-27 13:00:00,86.93,87.13,86.93,87.06,27700.0,86.93,87.13,86.93,87.06,27700.0
2014-05-27 13:30:00,87.03,87.26,87.0,87.18,33800.0,87.03,87.26,87.0,87.18,33800.0
2014-05-27 14:00:00,87.22,87.87,87.22,87.68,44500.0,87.22,87.87,87.22,87.68,44500.0
2014-05-27 14:30:00,87.68,87.68,87.15,87.23,71600.0,87.68,87.68,87.15,87.23,71600.0
2014-05-27 15:00:00,87.23,87.56,87.19,87.4,58000.0,87.23,87.56,87.19,87.4,58000.0
2014-05-27 15:30:00,87.4,87.49,87.0,87.21,134500.0,87.4,87.49,87.0,87.21,134500.0
2014-05-28 09:30:00,87.0,87.17,84.29,84.3,202000.0,87.0,87.17,84.29,84.3,202000.0
2014-05-28 10:00:00,84.26,84.83,83.76,84.8,124700.0,84.26,84.83,83.76,84.8,124700.0
2014-05-28 10:30:00,84.79,84.82,84.24,84.53,106000.0,84.79,84.82,84.24,84.53,106000.0
2014-05-28 11:00:00,84.46,84.8,84.42,84.61,44200.0,84.46,84.8,84.42,84.61,44200.0
2014-05-28 11:30:00,84.63,84.98,84.61,84.98,42100.0,84.63,84.98,84.61,84.98,42100.0
2014-05-28 12:00:00,84.95,85.0,84.66,84.66,23300.0,84.95,85.0,84.66,84.66,23300.0
2014-05-28 12:30:00,84.72,85.21,84.71,85.15,17200.0,84.72,85.21,84.71,85.15,17200.0
2014-05-28 13:00:00,85.19,85.35,85.09,85.32,37900.0,85.19,85.35,85.09,85.32,37900.0
2014-05-28 13:30:00,85.37,85.64,85.3,85.64,35200.0,85.37,85.64,85.3,85.64,35200.0
2014-05-28 14:00:00,85.64,85.92,85.64,85.73,53400.0,85.64,85.92,85.64,85.73,53400.0
2014-05-28 14:30:00,85.73,86.04,85.62,86.01,64400.0,85.73,86.04,85.62,86.01,64400.0
2014-05-28 15:00:00,86.03,86.07,85.82,85.82,50700.0,86.03,86.07,85.82,85.82,50700.0
2014-05-28 15:30:00,85.83,85.86,85.35,85.41,117300.0,85.83,85.86,85.35,85.41,117300.0
2014-05-29 09:30:00,85.7,85.7,83.54,83.79,150100.0,85.7,85.7,83.54,83.79,150100.0
2014-05-29 10:00:00,83.77,84.31,83.58,84.25,166000.0,83.77,84.31,83.58,84.25,166000.0
2014-05-29 10:30:00,84.18,84.58,84.13,84.32,81900.0,84.18,84.58,84.13,84.32,81900.0
2014-05-29 11:00:00,84.31,84.53,84.05,84.46,35400.0,84.31,84.53,84.05,84.46,35400.0
2014-05-29 11:30:00,84.48,84.65,84.39,84.5,42500.0,84.48,84.65,84.39,84.5,42500.0
2014-05-29 12:00:00,84.49,84.73,84.46,84.73,26500.0,84.49,84.73,84.46,84.73,26500.0
2014-05-29 12:30:00,84.73,84.83,84.5,84.82,26100.0,84.73,84.83,84.5,84.82,26100.0
2014-05-29 13:00:00,84.81,85.26,84.8,85.26,80300.0,84.81,85.26,84.8,85.26,80300.0
2014-05-29 13:30:00,85.24,85.7,85.24,85.5,49500.0,85.24,85.7,85.24,85.5,49500.0
2014-05-29 14:00:00,85.51,85.76,85.48,85.57,38000.0,85.51,85.76,85.48,85.57,38000.0
2014-05-29 14:30:00,85.58,85.68,85.52,85.59,34200.0,85.58,85.68,85.52,85.59,34200.0
2014-05-29 15:00:00,85.58,85.66,85.34,85.66,56400.0,85.58,85.66,85.34,85.66,56400.0
2014-05-29 15:30:00,85.65,85.67,84.87,85.0,176900.0,85.65,85.67,84.87,85.0,176900.0
2014-05-30 09:30:00,84.9,85.3,84.45,84.78,69800.0,84.9,85.3,84.45,84.78,69800.0
2014-05-30 10:00:00,84.72,84.98,84.63,84.75,31800.0,84.72,84.98,84.63,84.75,31800.0
2014-05-30 10:30:00,84.81,85.3,84.76,85.23,54700.0,84.81,85.3,84.76,85.23,54700.0
2014-05-30 11:00:00,85.23,85.39,84.79,84.8,61700.0,85.23,85.39,84.79,84.8,61700.0
2014-05-30 11:30:00,84.84,84.85,84.47,84.47,39100.0,84.84,84.85,84.47,84.47,39100.0
2014-05-30 12:00:00,84.47,84.8,84.36,84.8,21600.0,84.47,84.8,84.36,84.8,21600.0
2014-05-30 12:30:00,84.83,84.83,84.57,84.78,18700.0,84.83,84.83,84.57,84.78,18700.0
2014-05-30 13:00:00,84.77,84.97,84.71,84.8,26700.0,84.77,84.97,84.71,84.8,26700.0
2014-05-30 13:30:00,84.8,84.98,84.75,84.8,31500.0,84.8,84.98,84.75,84.8,31500.0
2014-05-30 14:00:00,84.84,85.12,84.79,85.11,68600.0,84.84,85.12,84.79,85.11,68600.0
2014-05-30 14:30:00,85.11,85.11,84.93,84.93,20300.0,85.11,85.11,84.93,84.93,20300.0
2014-05-30 15:00:00,84.95,85.02,84.72,84.72,33600.0,84.95,85.02,84.72,84.72,33600.0
2014-05-30 15:30:00,84.73,84.92,84.62,84.9,64600.0,84.73,84.92,84.62,84.9,64600.0
2014-06-02 09:30:00,85.05,85.95,84.73,85.74,67000.0,85.05,85.95,84.73,85.74,67000.0
2014-06-02 10:00:00,85.67,86.47,85.53,86.47,61000.0,85.67,86.47,85.53,86.47,61000.0
2014-06-02 10:30:00,86.49,86.91,86.47,86.51,53100.0,86.49,86.91,86.47,86.51,53100.0
2014-06-02 11:00:00,86.5,87.13,86.39,87.1,56400.0,86.5,87.13,86.39,87.1,56400.0
2014-06-02 11:30:00,87.1,87.27,86.93,87.15,27900.0,87.1,87.27,86.93,87.15,27900.0
2014-06-02 12:00:00,87.15,87.15,86.95,87.0,19800.0,87.15,87.15,86.95,87.0,19800.0
2014-06-02 12:30:00,86.98,87.08,86.93,87.05,23900.0,86.98,87.08,86.93,87.05,23900.0
2014-06-02 13:00:00,87.08,87.14,86.97,87.02,48900.0,87.08,87.14,86.97,87.02,48900.0
2014-06-02 13:30:00,86.99,87.0,86.81,87.0,23900.0,86.99,87.0,86.81,87.0,23900.0
2014-06-02 14:00:00,86.97,87.03,86.83,86.98,37100.0,86.97,87.03,86.83,86.98,37100.0
2014-06-02 14:30:00,86.94,87.08,86.94,87.03,26100.0,86.94,87.08,86.94,87.03,26100.0
2014-06-02 15:00:00,87.01,87.01,86.59,86.72,40200.0,87.01,87.01,86.59,86.72,40200.0
2014-06-02 15:30:00,86.71,86.81,86.69,86.79,132500.0,86.71,86.81,86.69,86.79,132500.0
2014-06-03 09:30:00,86.8,87.12,86.22,86.26,50200.0,86.8,87.12,86.22,86.26,50200.0
2014-06-03 10:00:00,86.29,87.0,86.29,86.84,48400.0,86.29,87.0,86.29,86.84,48400.0
2014-06-03 10:30:00,86.9,87.19,86.63,86.66,28300.0,86.9,87.19,86.63,86.66,28300.0
2014-06-03 11:00:00,86.69,86.77,86.63,86.67,13800.0,86.69,86.77,86.63,86.67,13800.0
2014-06-03 11:30:00,86.63,86.72,86.46,86.7,37600.0,86.63,86.72,86.46,86.7,37600.0
2014-06-03 12:00:00,86.71,86.97,86.67,86.76,42300.0,86.71,86.97,86.67,86.76,42300.0
2014-06-03 12:30:00,86.71,86.89,86.7,86.7,16500.0,86.71,86.89,86.7,86.7,16500.0
2014-06-03 13:00:00,86.65,86.89,86.65,86.71,16600.0,86.65,86.89,86.65,86.71,16600.0
2014-06-03 13:30:00,86.74,86.9,86.71,86.78,27800.0,86.74,86.9,86.71,86.78,27800.0
2014-06-03 14:00:00,86.8,87.02,86.79,86.88,59800.0,86.8,87.02,86.79,86.88,59800.0
2014-06-03 14:30:00,86.81,86.95,86.73,86.85,33700.0,86.81,86.95,86.73,86.85,33700.0
2014-06-03 15:00:00,86.84,86.84,86.62,86.62,22300.0,86.84,86.84,86.62,86.62,22300.0
2014-06-03 15:30:00,86.61,86.83,86.48,86.77,69300.0,86.61,86.83,86.48,86.77,69300.0
2014-06-04 09:30:00,86.57,86.72,86.29,86.56,9800.0,86.57,86.72,86.29,86.56,9800.0
2014-06-04 10:00:00,86.63,86.66,86.25,86.3,18300.0,86.63,86.66,86.25,86.3,18300.0
2014-06-04 10:30:00,86.33,86.48,86.04,86.48,61300.0,86.33,86.48,86.04,86.48,61300.0
2014-06-04 11:00:00,86.5,86.72,86.48,86.61,36700.0,86.5,86.72,86.48,86.61,36700.0
2014-06-04 11:30:00,86.6,86.82,86.5,86.77,18800.0,86.6,86.82,86.5,86.77,18800.0
2014-06-04 12:00:00,86.78,86.89,86.75,86.88,8200.0,86.78,86.89,86.75,86.88,8200.0
2014-06-04 12:30:00,86.84,87.2,86.83,87.18,23400.0,86.84,87.2,86.83,87.18,23400.0
2014-06-04 13:00:00,87.16,87.26,87.02,87.02,21900.0,87.16,87.26,87.02,87.02,21900.0
2014-06-04 13:30:00,87.02,87.11,86.98,87.0,10400.0,87.02,87.11,86.98,87.0,10400.0
2014-06-04 14:00:00,87.0,87.11,87.0,87.11,19500.0,87.0,87.11,87.0,87.11,19500.0
2014-06-04 14:30:00,87.08,87.14,86.98,87.03,18000.0,87.08,87.14,86.98,87.03,18000.0
2014-06-04 15:00:00,87.02,87.17,86.99,87.06,20600.0,87.02,87.17,86.99,87.06,20600.0
2014-06-04 15:30:00,87.03,87.08,86.96,87.03,43700.0,87.03,87.08,86.96,87.03,43700.0
2014-06-05 09:30:00,87.09,88.0,86.17,86.34,94500.0,87.09,88.0,86.17,86.34,94500.0
2014-06-05 10:00:00,86.3,86.33,85.72,85.77,65500.0,86.3,86.33,85.72,85.77,65500.0
2014-06-05 10:30:00,85.77,86.0,85.54,85.65,56400.0,85.77,86.0,85.54,85.65,56400.0
2014-06-05 11:00:00,85.65,86.26,85.6,86.1,30700.0,85.65,86.26,85.6,86.1,30700.0
2014-06-05 11:30:00,86.12,86.4,86.1,86.14,37900.0,86.12,86.4,86.1,86.14,37900.0
2014-06-05 12:00:00,86.22,86.35,85.92,86.3,41300.0,86.22,86.35,85.92,86.3,41300.0
2014-06-05 12:30:00,86.32,86.38,86.08,86.24,20700.0,86.32,86.38,86.08,86.24,20700.0
2014-06-05 13:00:00,86.26,86.39,86.18,86.23,18400.0,86.26,86.39,86.18,86.23,18400.0
2014-06-05 13:30:00,86.23,86.28,86.14,86.28,28800.0,86.23,86.28,86.14,86.28,28800.0
2014-06-05 14:00:00,86.28,86.36,86.21,86.26,33000.0,86.28,86.36,86.21,86.26,33000.0
2014-06-05 14:30:00,86.28,86.36,86.08,86.12,54500.0,86.28,86.36,86.08,86.12,54500.0
2014-06-05 15:00:00,86.16,86.28,86.07,86.08,31600.0,86.16,86.28,86.07,86.08,31600.0
2014-06-05 15:30:00,86.07,86.1,85.86,85.93,109200.0,86.07,86.1,85.86,85.93,109200.0
2014-06-06 09:30:00,86.01,86.89,85.81,86.73,138500.0,86.01,86.89,85.81,86.73,138500.0
2014-06-06 10:00:00,86.8,87.18,86.71,87.02,77900.0,86.8,87.18,86.71,87.02,77900.0
2014-06-06 10:30:00,87.02,87.09,86.63,86.72,21600.0,87.02,87.09,86.63,86.72,21600.0
2014-06-06 11:00:00,86.63,86.75,86.36,86.4,23000.0,86.63,86.75,86.36,86.4,23000.0
2014-06-06 11:30:00,86.36,86.62,86.27,86.46,46200.0,86.36,86.62,86.27,86.46,46200.0
2014-06-06 12:00:00,86.48,86.48,86.11,86.12,14200.0,86.48,86.48,86.11,86.12,14200.0
2014-06-06 12:30:00,86.12,86.22,85.99,86.08,25000.0,86.12,86.22,85.99,86.08,25000.0
2014-06-06 13:00:00,86.08,86.35,86.01,86.15,44900.0,86.08,86.35,86.01,86.15,44900.0
2014-06-06 13:30:00,86.13,86.26,85.97,86.22,29400.0,86.13,86.26,85.97,86.22,29400.0
2014-06-06 14:00:00,86.24,86.51,86.21,86.45,34700.0,86.24,86.51,86.21,86.45,34700.0
2014-06-06 14:30:00,86.45,86.52,86.29,86.36,22700.0,86.45,86.52,86.29,86.36,22700.0
2014-06-06 15:00:00,86.34,86.55,86.31,86.41,46900.0,86.34,86.55,86.31,86.41,46900.0
2014-06-06 15:30:00,86.41,86.41,86.18,86.25,127600.0,86.41,86.41,86.18,86.25,127600.0
2014-06-09 09:30:00,86.27,87.08,86.16,86.61,109600.0,86.27,87.08,86.16,86.61,109600.0
2014-06-09 10:00:00,86.61,86.78,86.21,86.37,84700.0,86.61,86.78,86.21,86.37,84700.0
2014-06-09 10:30:00,86.31,86.36,85.66,85.7,87800.0,86.31,86.36,85.66,85.7,87800.0
2014-06-09 11:00:00,85.71,85.8,85.47,85.72,82900.0,85.71,85.8,85.47,85.72,82900.0
2014-06-09 11:30:00,85.72,85.86,85.52,85.59,66000.0,85.72,85.86,85.52,85.59,66000.0
2014-06-09 12:00:00,85.57,85.87,85.57,85.7,58900.0,85.57,85.87,85.57,85.7,58900.0
2014-06-09 12:30:00,85.74,85.74,85.55,85.64,57700.0,85.74,85.74,85.55,85.64,57700.0
2014-06-09 13:00:00,85.64,85.65,85.14,85.26,62700.0,85.64,85.65,85.14,85.26,62700.0
2014-06-09 13:30:00,85.21,85.48,85.16,85.45,88800.0,85.21,85.48,85.16,85.45,88800.0
2014-06-09 14:00:00,85.47,85.59,85.24,85.55,67800.0,85.47,85.59,85.24,85.55,67800.0
2014-06-09 14:30:00,85.56,85.63,85.35,85.36,68500.0,85.56,85.63,85.35,85.36,68500.0
2014-06-09 15:00:00,85.37,85.69,85.34,85.47,111200.0,85.37,85.69,85.34,85.47,111200.0
2014-06-09 15:30:00,85.49,85.52,85.31,85.38,127200.0,85.49,85.52,85.31,85.38,127200.0
2014-06-10 09:30:00,85.12,85.58,84.69,85.0,211300.0,85.12,85.58,84.69,85.0,211300.0
2014-06-10 10:00:00,85.02,85.07,84.7,84.93,69200.0,85.02,85.07,84.7,84.93,69200.0
2014-06-10 10:30:00,84.98,85.05,84.75,84.81,76800.0,84.98,85.05,84.75,84.81,76800.0
2014-06-10 11:00:00,84.81,85.06,84.76,84.97,162300.0,84.81,85.06,84.76,84.97,162300.0
2014-06-10 11:30:00,84.97,85.03,84.87,84.96,151700.0,84.97,85.03,84.87,84.96,151700.0
2014-06-10 12:00:00,84.93,85.12,84.2,84.78,126800.0,84.93,85.12,84.2,84.78,126800.0
2014-06-10 12:30:00,84.75,85.04,84.53,84.7,74800.0,84.75,85.04,84.53,84.7,74800.0
2014-06-10 13:00:00,84.69,84.94,84.63,84.8,75900.0,84.69,84.94,84.63,84.8,75900.0
2014-06-10 13:30:00,84.81,84.9,84.62,84.77,130400.0,84.81,84.9,84.62,84.77,130400.0
2014-06-10 14:00:00,84.79,85.05,84.74,84.86,158200.0,84.79,85.05,84.74,84.86,158200.0
2014-06-10 14:30:00,84.89,84.96,84.71,84.92,122100.0,84.89,84.96,84.71,84.92,122100.0
2014-06-10 15:00:00,84.92,85.1,84.79,84.92,168400.0,84.92,85.1,84.79,84.92,168400.0
2014-06-10 15:30:00,84.94,85.64,84.92,85.36,560500.0,84.94,85.64,84.92,85.36,560500.0
2014-06-11 09:30:00,96.17,98.4,95.5,97.37,2051900.0,96.17,98.4,95.5,97.37,2051900.0
2014-06-11 10:00:00,97.34,97.89,96.51,97.17,473400.0,97.34,97.89,96.51,97.17,473400.0
2014-06-11 10:30:00,97.21,98.0,97.13,97.97,289100.0,97.21,98.0,97.13,97.97,289100.0
2014-06-11 11:00:00,97.96,98.19,97.5,97.96,296400.0,97.96,98.19,97.5,97.96,296400.0
2014-06-11 11:30:00,97.97,98.4,97.5,97.95,251600.0,97.97,98.4,97.5,97.95,251600.0
2014-06-11 12:00:00,97.95,98.0,96.8,97.17,333700.0,97.95,98.0,96.8,97.17,333700.0
2014-06-11 12:30:00,97.19,97.79,97.15,97.55,124700.0,97.19,97.79,97.15,97.55,124700.0
2014-06-11 13:00:00,97.54,98.1,97.52,97.96,148400.0,97.54,98.1,97.52,97.96,148400.0
2014-06-11 13:30:00,97.98,98.61,97.53,97.82,254900.0,97.98,98.61,97.53,97.82,254900.0
2014-06-11 14:00:00,97.8,97.87,97.5,97.68,169600.0,97.8,97.87,97.5,97.68,169600.0
2014-06-11 14:30:00,97.7,97.83,97.5,97.73,155100.0,97.7,97.83,97.5,97.73,155100.0
2014-06-11 15:00:00,97.72,97.8,97.5,97.64,183600.0,97.72,97.8,97.5,97.64,183600.0
2014-06-11 15:30:00,97.62,98.22,96.86,97.1,548800.0,97.62,98.22,96.86,97.1,548800.0
2014-06-12 09:30:00,96.54,96.95,95.77,95.89,238600.0,96.54,96.95,95.77,95.89,238600.0
2014-06-12 10:00:00,95.89,96.3,95.25,95.25,286100.0,95.89,96.3,95.25,95.25,286100.0
2014-06-12 10:30:00,95.27,95.57,94.94,95.57,132400.0,95.27,95.57,94.94,95.57,132400.0
2014-06-12 11:00:00,95.53,95.6,95.3,95.45,121100.0,95.53,95.6,95.3,95.45,121100.0
2014-06-12 11:30:00,95.41,95.51,95.21,95.36,70100.0,95.41,95.51,95.21,95.36,70100.0
2014-06-12 12:00:00,95.37,95.47,95.26,95.33,76000.0,95.37,95.47,95.26,95.33,76000.0
2014-06-12 12:30:00,95.34,95.41,95.03,95.13,60500.0,95.34,95.41,95.03,95.13,60500.0
2014-06-12 13:00:00,95.14,95.27,94.92,94.95,57100.0,95.14,95.27,94.92,94.95,57100.0
2014-06-12 13:30:00,94.93,95.11,94.87,94.97,61800.0,94.93,95.11,94.87,94.97,61800.0
2014-06-12 14:00:00,94.96,95.12,94.86,94.96,93400.0,94.96,95.12,94.86,94.96,93400.0
2014-06-12 14:30:00,94.96,95.07,94.89,94.98,74400.0,94.96,95.07,94.89,94.98,74400.0
2014-06-12 15:00:00,94.98,95.06,94.88,94.99,94800.0,94.98,95.06,94.88,94.99,94800.0
2014-06-12 15:30:00,94.98,95.03,94.91,95.0,188700.0,94.98,95.03,94.91,95.0,188700.0
2014-06-13 09:30:00,94.63,95.47,94.09,94.84,111400.0,94.63,95.47,94.09,94.84,111400.0
2014-06-13 10:00:00,94.85,95.55,94.59,94.86,102700.0,94.85,95.55,94.59,94.86,102700.0
2014-06-13 10:30:00,94.83,95.47,94.73,95.36,58800.0,94.83,95.47,94.73,95.36,58800.0
2014-06-13 11:00:00,95.38,95.53,94.87,94.99,51600.0,95.38,95.53,94.87,94.99,51600.0
2014-06-13 11:30:00,94.99,95.23,94.97,95.0,36300.0,94.99,95.23,94.97,95.0,36300.0
2014-06-13 12:00:00,95.0,95.16,94.9,95.16,24700.0,95.0,95.16,94.9,95.16,24700.0
2014-06-13 12:30:00,95.17,95.22,94.97,95.14,20500.0,95.17,95.22,94.97,95.14,20500.0
2014-06-13 13:00:00,95.14,95.15,94.92,95.06,22100.0,95.14,95.15,94.92,95.06,22100.0
2014-06-13 13:30:00,95.1,95.18,95.01,95.12,26000.0,95.1,95.18,95.01,95.12,26000.0
2014-06-13 14:00:00,95.12,95.29,95.08,95.2,29900.0,95.12,95.29,95.08,95.2,29900.0
2014-06-13 14:30:00,95.21,95.24,95.12,95.21,32200.0,95.21,95.24,95.12,95.21,32200.0
2014-06-13 15:00:00,95.22,95.45,95.18,95.19,51200.0,95.22,95.45,95.18,95.19,51200.0
2014-06-13 15:30:00,95.16,95.16,94.8,95.12,96100.0,95.16,95.16,94.8,95.12,96100.0
2014-06-16 09:30:00,94.92,95.44,94.1,94.52,43000.0,94.92,95.44,94.1,94.52,43000.0
2014-06-16 10:00:00,94.55,95.28,94.37,94.53,53400.0,94.55,95.28,94.37,94.53,53400.0
2014-06-16 10:30:00,94.58,94.75,94.23,94.75,63700.0,94.58,94.75,94.23,94.75,63700.0
2014-06-16 11:00:00,94.69,94.76,94.32,94.38,61000.0,94.69,94.76,94.32,94.38,61000.0
2014-06-16 11:30:00,94.38,94.48,94.24,94.43,29300.0,94.38,94.48,94.24,94.43,29300.0
2014-06-16 12:00:00,94.39,94.46,94.23,94.35,29100.0,94.39,94.46,94.23,94.35,29100.0
2014-06-16 12:30:00,94.31,94.45,94.18,94.38,27200.0,94.31,94.45,94.18,94.38,27200.0
2014-06-16 13:00:00,94.43,94.58,94.2,94.2,28400.0,94.43,94.58,94.2,94.2,28400.0
2014-06-16 13:30:00,94.22,94.3,94.0,94.15,44800.0,94.22,94.3,94.0,94.15,44800.0
2014-06-16 14:00:00,94.18,94.23,93.77,94.02,46800.0,94.18,94.23,93.77,94.02,46800.0
2014-06-16 14:30:00,94.02,94.05,93.9,93.98,41600.0,94.02,94.05,93.9,93.98,41600.0
2014-06-16 15:00:00,93.98,94.05,93.75,94.05,59100.0,93.98,94.05,93.75,94.05,59100.0
2014-06-16 15:30:00,94.05,94.54,94.03,94.5,166200.0,94.05,94.54,94.03,94.5,166200.0
2014-06-17 09:30:00,94.5,95.31,94.26,94.9,35900.0,94.5,95.31,94.26,94.9,35900.0
2014-06-17 10:00:00,94.8,95.23,94.6,94.63,64300.0,94.8,95.23,94.6,94.63,64300.0
2014-06-17 10:30:00,94.68,95.2,94.59,95.12,45800.0,94.68,95.2,94.59,95.12,45800.0
2014-06-17 11:00:00,95.17,95.34,94.92,95.02,54000.0,95.17,95.34,94.92,95.02,54000.0
2014-06-17 11:30:00,95.04,95.29,94.75,94.75,55600.0,95.04,95.29,94.75,94.75,55600.0
2014-06-17 12:00:00,94.78,94.82,94.65,94.65,10500.0,94.78,94.82,94.65,94.65,10500.0
2014-06-17 12:30:00,94.67,94.91,94.61,94.75,12200.0,94.67,94.91,94.61,94.75,12200.0
2014-06-17 13:00:00,94.8,94.92,94.62,94.87,24300.0,94.8,94.92,94.62,94.87,24300.0
2014-06-17 13:30:00,94.85,95.2,94.85,95.2,23500.0,94.85,95.2,94.85,95.2,23500.0
2014-06-17 14:00:00,95.15,95.15,94.95,95.1,21100.0,95.15,95.15,94.95,95.1,21100.0
2014-06-17 14:30:00,95.11,95.17,94.9,95.17,18500.0,95.11,95.17,94.9,95.17,18500.0
2014-06-17 15:00:00,95.17,95.17,94.9,94.99,29400.0,95.17,95.17,94.9,94.99,29400.0
2014-06-17 15:30:00,94.99,94.99,94.52,94.64,106000.0,94.99,94.99,94.52,94.64,106000.0
2014-06-18 09:30:00,94.34,94.97,94.22,94.59,12500.0,94.34,94.97,94.22,94.59,12500.0
2014-06-18 10:00:00,94.57,95.05,94.4,94.62,46900.0,94.57,95.05,94.4,94.62,46900.0
2014-06-18 10:30:00,94.59,95.02,94.38,94.38,37300.0,94.59,95.02,94.38,94.38,37300.0
2014-06-18 11:00:00,94.44,94.7,94.27,94.62,26900.0,94.44,94.7,94.27,94.62,26900.0
2014-06-18 11:30:00,94.6,94.73,94.55,94.65,28400.0,94.6,94.73,94.55,94.65,28400.0
2014-06-18 12:00:00,94.65,94.71,94.35,94.41,28200.0,94.65,94.71,94.35,94.41,28200.0
2014-06-18 12:30:00,94.41,94.52,94.19,94.45,35700.0,94.41,94.52,94.19,94.45,35700.0
2014-06-18 13:00:00,94.49,94.78,94.32,94.68,33500.0,94.49,94.78,94.32,94.68,33500.0
2014-06-18 13:30:00,94.68,94.68,94.35,94.45,32600.0,94.68,94.68,94.35,94.45,32600.0
2014-06-18 14:00:00,94.38,94.58,94.13,94.38,95600.0,94.38,94.58,94.13,94.38,95600.0
2014-06-18 14:30:00,94.39,94.92,94.37,94.86,46800.0,94.39,94.92,94.37,94.86,46800.0
2014-06-18 15:00:00,94.84,95.0,94.71,94.84,33000.0,94.84,95.0,94.71,94.84,33000.0
2014-06-18 15:30:00,94.84,95.01,94.77,94.89,85500.0,94.84,95.01,94.77,94.89,85500.0
2014-06-19 09:30:00,94.97,95.6,94.76,95.44,59400.0,94.97,95.6,94.76,95.44,59400.0
2014-06-19 10:00:00,95.42,95.44,94.64,94.86,67400.0,95.42,95.44,94.64,94.86,67400.0
2014-06-19 10:30:00,94.81,94.96,94.39,94.39,30600.0,94.81,94.96,94.39,94.39,30600.0
2014-06-19 11:00:00,94.39,94.76,94.27,94.76,50000.0,94.39,94.76,94.27,94.76,50000.0
2014-06-19 11:30:00,94.77,94.93,94.47,94.52,15900.0,94.77,94.93,94.47,94.52,15900.0
2014-06-19 12:00:00,94.52,94.85,94.52,94.85,15500.0,94.52,94.85,94.52,94.85,15500.0
2014-06-19 12:30:00,94.85,94.87,94.51,94.54,18700.0,94.85,94.87,94.51,94.54,18700.0
2014-06-19 13:00:00,94.57,94.83,94.5,94.75,73200.0,94.57,94.83,94.5,94.75,73200.0
2014-06-19 13:30:00,94.82,95.09,94.58,95.08,59400.0,94.82,95.09,94.58,95.08,59400.0
2014-06-19 14:00:00,95.05,95.53,95.03,95.38,74500.0,95.05,95.53,95.03,95.38,74500.0
2014-06-19 14:30:00,95.36,95.52,95.3,95.4,46900.0,95.36,95.52,95.3,95.4,46900.0
2014-06-19 15:00:00,95.4,95.42,95.17,95.2,46900.0,95.4,95.42,95.17,95.2,46900.0
2014-06-19 15:30:00,95.21,95.25,95.0,95.03,108500.0,95.21,95.25,95.0,95.03,108500.0
2014-06-20 09:30:00,94.78,95.28,94.64,95.28,53300.0,94.78,95.28,94.64,95.28,53300.0
2014-06-20 10:00:00,95.2,95.85,95.03,95.18,74700.0,95.2,95.85,95.03,95.18,74700.0
2014-06-20 10:30:00,95.13,95.24,94.99,95.2,50000.0,95.13,95.24,94.99,95.2,50000.0
2014-06-20 11:00:00,95.19,95.19,95.02,95.1,35800.0,95.19,95.19,95.02,95.1,35800.0
2014-06-20 11:30:00,95.14,95.15,94.93,94.97,57500.0,95.14,95.15,94.93,94.97,57500.0
2014-06-20 12:00:00,94.97,95.07,94.94,95.0,47600.0,94.97,95.07,94.94,95.0,47600.0
2014-06-20 12:30:00,95.08,95.15,94.95,95.04,56100.0,95.08,95.15,94.95,95.04,56100.0
2014-06-20 13:00:00,95.04,95.07,94.97,95.07,27500.0,95.04,95.07,94.97,95.07,27500.0
2014-06-20 13:30:00,95.07,95.18,95.0,95.05,32200.0,95.07,95.18,95.0,95.05,32200.0
2014-06-20 14:00:00,95.04,95.28,95.0,95.26,33300.0,95.04,95.28,95.0,95.26,33300.0
2014-06-20 14:30:00,95.23,95.38,95.16,95.32,83400.0,95.23,95.38,95.16,95.32,83400.0
2014-06-20 15:00:00,95.33,95.37,95.29,95.36,68200.0,95.33,95.37,95.29,95.36,68200.0
2014-06-20 15:30:00,95.34,95.36,94.93,95.0,194700.0,95.34,95.36,94.93,95.0,194700.0
2014-06-23 09:30:00,95.0,95.45,94.57,94.7,41900.0,95.0,95.45,94.57,94.7,41900.0
2014-06-23 10:00:00,94.67,95.14,94.63,94.71,129000.0,94.67,95.14,94.63,94.71,129000.0
2014-06-23 10:30:00,94.74,94.91,94.56,94.72,52600.0,94.74,94.91,94.56,94.72,52600.0
2014-06-23 11:00:00,94.73,94.73,94.11,94.19,35700.0,94.73,94.73,94.11,94.19,35700.0
2014-06-23 11:30:00,94.19,94.77,94.17,94.74,37600.0,94.19,94.77,94.17,94.74,37600.0
2014-06-23 12:00:00,94.71,94.75,94.47,94.6,21100.0,94.71,94.75,94.47,94.6,21100.0
2014-06-23 12:30:00,94.62,94.72,94.6,94.61,24400.0,94.62,94.72,94.6,94.61,24400.0
2014-06-23 13:00:00,94.63,94.75,94.53,94.7,27100.0,94.63,94.75,94.53,94.7,27100.0
2014-06-23 13:30:00,94.73,94.75,94.66,94.67,18600.0,94.73,94.75,94.66,94.67,18600.0
2014-06-23 14:00:00,94.68,94.73,94.56,94.56,21600.0,94.68,94.73,94.56,94.56,21600.0
2014-06-23 14:30:00,94.55,94.64,94.34,94.46,25500.0,94.55,94.64,94.34,94.46,25500.0
2014-06-23 15:00:00,94.46,94.63,94.42,94.47,34200.0,94.46,94.63,94.42,94.47,34200.0
2014-06-23 15:30:00,94.45,94.78,94.45,94.67,52000.0,94.45,94.78,94.45,94.67,52000.0
2014-06-24 09:30:00,94.35,95.0,94.06,94.1,51900.0,94.35,95.0,94.06,94.1,51900.0
2014-06-24 10:00:00,94.11,94.83,93.9,94.83,55500.0,94.11,94.83,93.9,94.83,55500.0
2014-06-24 10:30:00,94.84,95.02,94.73,94.98,45500.0,94.84,95.02,94.73,94.98,45500.0
2014-06-24 11:00:00,94.98,95.02,94.67,94.73,25500.0,94.98,95.02,94.67,94.73,25500.0
2014-06-24 11:30:00,94.76,94.8,94.28,94.33,23300.0,94.76,94.8,94.28,94.33,23300.0
2014-06-24 12:00:00,94.32,94.84,94.22,94.84,22300.0,94.32,94.84,94.22,94.84,22300.0
2014-06-24 12:30:00,94.87,94.96,94.37,94.5,47900.0,94.87,94.96,94.37,94.5,47900.0
2014-06-24 13:00:00,94.54,94.54,94.09,94.41,28100.0,94.54,94.54,94.09,94.41,28100.0
2014-06-24 13:30:00,94.36,94.45,93.99,94.06,27800.0,94.36,94.45,93.99,94.06,27800.0
2014-06-24 14:00:00,94.06,94.43,94.03,94.31,49300.0,94.06,94.43,94.03,94.31,49300.0
2014-06-24 14:30:00,94.32,94.7,94.26,94.55,72900.0,94.32,94.7,94.26,94.55,72900.0
2014-06-24 15:00:00,94.59,94.59,94.05,94.19,121300.0,94.59,94.59,94.05,94.19,121300.0
2014-06-24 15:30:00,94.25,94.26,93.83,93.9,149200.0,94.25,94.26,93.83,93.9,149200.0
2014-06-25 09:30:00,93.95,94.33,93.25,94.13,27300.0,93.95,94.33,93.25,94.13,27300.0
2014-06-25 10:00:00,94.13,94.16,93.36,93.36,41000.0,94.13,94.16,93.36,93.36,41000.0
2014-06-25 10:30:00,93.41,93.64,93.0,93.64,53400.0,93.41,93.64,93.0,93.64,53400.0
2014-06-25 11:00:00,93.63,93.63,92.75,92.79,46100.0,93.63,93.63,92.75,92.79,46100.0
2014-06-25 11:30:00,92.78,92.88,92.55,92.64,51300.0,92.78,92.88,92.55,92.64,51300.0
2014-06-25 12:00:00,92.64,92.69,92.57,92.65,62300.0,92.64,92.69,92.57,92.65,62300.0
2014-06-25 12:30:00,92.65,92.69,92.46,92.46,32900.0,92.65,92.69,92.46,92.46,32900.0
2014-06-25 13:00:00,92.53,92.58,92.33,92.36,26700.0,92.53,92.58,92.33,92.36,26700.0
2014-06-25 13:30:00,92.36,92.48,92.3,92.44,101000.0,92.36,92.48,92.3,92.44,101000.0
2014-06-25 14:00:00,92.44,92.6,92.34,92.49,46600.0,92.44,92.6,92.34,92.49,46600.0
2014-06-25 14:30:00,92.46,92.75,92.46,92.52,52300.0,92.46,92.75,92.46,92.52,52300.0
2014-06-25 15:00:00,92.54,92.71,92.45,92.61,117500.0,92.54,92.71,92.45,92.61,117500.0
2014-06-25 15:30:00,92.6,92.69,92.57,92.63,169300.0,92.6,92.69,92.57,92.63,169300.0
2014-06-26 09:30:00,92.83,93.29,92.35,92.35,125600.0,92.83,93.29,92.35,92.35,125600.0
2014-06-26 10:00:00,92.35,92.39,91.82,92.01,78100.0,92.35,92.39,91.82,92.01,78100.0
2014-06-26 10:30:00,92.0,92.1,91.8,91.86,69300.0,92.0,92.1,91.8,91.86,69300.0
2014-06-26 11:00:00,91.87,91.9,91.63,91.7,35500.0,91.87,91.9,91.63,91.7,35500.0
2014-06-26 11:30:00,91.7,91.75,91.46,91.49,38200.0,91.7,91.75,91.46,91.49,38200.0
2014-06-26 12:00:00,91.49,91.57,91.45,91.47,28200.0,91.49,91.57,91.45,91.47,28200.0
2014-06-26 12:30:00,91.46,91.6,91.36,91.56,23700.0,91.46,91.6,91.36,91.56,23700.0
2014-06-26 13:00:00,91.52,91.81,91.5,91.71,25600.0,91.52,91.81,91.5,91.71,25600.0
2014-06-26 13:30:00,91.75,91.9,91.61,91.88,44900.0,91.75,91.9,91.61,91.88,44900.0
2014-06-26 14:00:00,91.87,91.93,91.73,91.78,35200.0,91.87,91.93,91.73,91.78,35200.0
2014-06-26 14:30:00,91.78,91.78,91.42,91.42,37900.0,91.78,91.78,91.42,91.42,37900.0
2014-06-26 15:00:00,91.41,91.56,91.34,91.35,68300.0,91.41,91.56,91.34,91.35,68300.0
2014-06-26 15:30:00,91.34,91.38,91.04,91.33,146200.0,91.34,91.38,91.04,91.33,146200.0
2014-06-27 09:30:00,91.07,92.69,90.82,92.35,77000.0,91.07,92.69,90.82,92.35,77000.0
2014-06-27 10:00:00,92.41,92.51,92.19,92.3,53200.0,92.41,92.51,92.19,92.3,53200.0
2014-06-27 10:30:00,92.37,92.46,91.45,91.49,36600.0,92.37,92.46,91.45,91.49,36600.0
2014-06-27 11:00:00,91.44,91.51,91.11,91.51,37100.0,91.44,91.51,91.11,91.51,37100.0
2014-06-27 11:30:00,91.51,91.8,91.37,91.74,26300.0,91.51,91.8,91.37,91.74,26300.0
2014-06-27 12:00:00,91.7,91.7,91.43,91.63,26100.0,91.7,91.7,91.43,91.63,26100.0
2014-06-27 12:30:00,91.58,91.87,91.55,91.87,15900.0,91.58,91.87,91.55,91.87,15900.0
2014-06-27 13:00:00,91.81,91.93,91.7,91.71,26800.0,91.81,91.93,91.7,91.71,26800.0
2014-06-27 13:30:00,91.73,91.87,91.7,91.84,21600.0,91.73,91.87,91.7,91.84,21600.0
2014-06-27 14:00:00,91.84,92.0,91.77,91.77,23900.0,91.84,92.0,91.77,91.77,23900.0
2014-06-27 14:30:00,91.76,91.91,91.65,91.68,26100.0,91.76,91.91,91.65,91.68,26100.0
2014-06-27 15:00:00,91.69,91.73,91.57,91.63,40600.0,91.69,91.73,91.57,91.63,40600.0
2014-06-27 15:30:00,91.61,92.24,91.61,92.09,185600.0,91.61,92.24,91.61,92.09,185600.0
2014-06-30 09:30:00,92.16,92.72,91.26,91.61,53000.0,92.16,92.72,91.26,91.61,53000.0
2014-06-30 10:00:00,91.62,91.64,91.0,91.08,61500.0,91.62,91.64,91.0,91.08,61500.0
2014-06-30 10:30:00,91.13,91.49,91.01,91.42,32600.0,91.13,91.49,91.01,91.42,32600.0
2014-06-30 11:00:00,91.38,91.49,91.01,91.2,34600.0,91.38,91.49,91.01,91.2,34600.0
2014-06-30 11:30:00,91.22,91.29,91.09,91.13,23300.0,91.22,91.29,91.09,91.13,23300.0
2014-06-30 12:00:00,91.13,91.41,91.11,91.32,23900.0,91.13,91.41,91.11,91.32,23900.0
2014-06-30 12:30:00,91.31,91.4,91.28,91.3,15500.0,91.31,91.4,91.28,91.3,15500.0
2014-06-30 13:00:00,91.28,91.56,91.26,91.26,24100.0,91.28,91.56,91.26,91.26,24100.0
2014-06-30 13:30:00,91.27,91.64,91.13,91.61,24700.0,91.27,91.64,91.13,91.61,24700.0
2014-06-30 14:00:00,91.58,91.71,91.54,91.63,33500.0,91.58,91.71,91.54,91.63,33500.0
2014-06-30 14:30:00,91.63,91.65,91.28,91.31,47300.0,91.63,91.65,91.28,91.31,47300.0
2014-06-30 15:00:00,91.31,91.73,91.28,91.71,65600.0,91.31,91.73,91.28,91.71,65600.0
2014-06-30 15:30:00,91.71,91.74,91.28,91.41,157600.0,91.71,91.74,91.28,91.41,157600.0
2014-07-01 09:30:00,91.63,92.32,91.63,92.02,27200.0,91.63,92.32,91.63,92.02,27200.0
2014-07-01 10:00:00,91.98,92.5,91.88,91.95,76000.0,91.98,92.5,91.88,91.95,76000.0
2014-07-01 10:30:00,91.91,92.47,91.91,92.11,33600.0,91.91,92.47,91.91,92.11,33600.0
2014-07-01 11:00:00,92.13,92.44,92.03,92.44,28400.0,92.13,92.44,92.03,92.44,28400.0
2014-07-01 11:30:00,92.46,92.76,92.42,92.69,48700.0,92.46,92.76,92.42,92.69,48700.0
2014-07-01 12:00:00,92.79,92.79,92.34,92.5,18700.0,92.79,92.79,92.34,92.5,18700.0
2014-07-01 12:30:00,92.51,92.81,92.5,92.81,21900.0,92.51,92.81,92.5,92.81,21900.0
2014-07-01 13:00:00,92.77,93.37,92.77,93.25,60500.0,92.77,93.37,92.77,93.25,60500.0
2014-07-01 13:30:00,93.26,93.42,93.22,93.32,46500.0,93.26,93.42,93.22,93.32,46500.0
2014-07-01 14:00:00,93.31,93.38,93.2,93.2,37600.0,93.31,93.38,93.2,93.2,37600.0
2014-07-01 14:30:00,93.19,93.34,93.16,93.34,40400.0,93.19,93.34,93.16,93.34,40400.0
2014-07-01 15:00:00,93.33,93.63,93.27,93.61,59100.0,93.33,93.63,93.27,93.61,59100.0
2014-07-01 15:30:00,93.56,93.64,93.38,93.4,100500.0,93.56,93.64,93.38,93.4,100500.0
2014-07-02 09:30:00,93.27,94.78,93.03,94.12,80300.0,93.27,94.78,93.03,94.12,80300.0
2014-07-02 10:00:00,94.18,94.53,94.08,94.37,68300.0,94.18,94.53,94.08,94.37,68300.0
2014-07-02 10:30:00,94.34,94.64,94.28,94.61,27800.0,94.34,94.64,94.28,94.61,27800.0
2014-07-02 11:00:00,94.61,95.0,94.6,94.99,53500.0,94.61,95.0,94.6,94.99,53500.0
2014-07-02 11:30:00,94.95,95.12,94.83,95.08,46800.0,94.95,95.12,94.83,95.08,46800.0
2014-07-02 12:00:00,95.08,95.17,94.75,94.78,50500.0,95.08,95.17,94.75,94.78,50500.0
2014-07-02 12:30:00,94.8,94.83,94.6,94.77,36900.0,94.8,94.83,94.6,94.77,36900.0
2014-07-02 13:00:00,94.78,94.78,94.59,94.69,20500.0,94.78,94.78,94.59,94.69,20500.0
2014-07-02 13:30:00,94.63,94.77,94.58,94.63,17000.0,94.63,94.77,94.58,94.63,17000.0
2014-07-02 14:00:00,94.66,94.67,94.36,94.54,25500.0,94.66,94.67,94.36,94.54,25500.0
2014-07-02 14:30:00,94.55,94.59,94.36,94.52,31300.0,94.55,94.59,94.36,94.52,31300.0
2014-07-02 15:00:00,94.55,94.63,94.3,94.31,38400.0,94.55,94.63,94.3,94.31,38400.0
2014-07-02 15:30:00,94.34,94.58,94.28,94.52,100000.0,94.34,94.58,94.28,94.52,100000.0
2014-07-03 09:30:00,94.84,96.83,94.79,96.65,100700.0,94.84,96.83,94.79,96.65,100700.0
2014-07-03 10:00:00,96.77,96.95,96.2,96.33,105100.0,96.77,96.95,96.2,96.33,105100.0
2014-07-03 10:30:00,96.33,96.54,96.0,96.39,44300.0,96.33,96.54,96.0,96.39,44300.0
2014-07-03 11:00:00,96.4,96.5,96.33,96.48,72300.0,96.4,96.5,96.33,96.48,72300.0
2014-07-03 11:30:00,96.49,96.57,96.29,96.4,73400.0,96.49,96.57,96.29,96.4,73400.0
2014-07-03 12:00:00,96.42,96.8,96.38,96.66,89300.0,96.42,96.8,96.38,96.66,89300.0
2014-07-03 12:30:00,96.62,96.72,96.34,96.43,113500.0,96.62,96.72,96.34,96.43,113500.0
2014-07-07 09:30:00,96.09,96.84,95.53,95.84,35300.0,96.09,96.84,95.53,95.84,35300.0
2014-07-07 10:00:00,95.81,96.03,95.63,95.8,37100.0,95.81,96.03,95.63,95.8,37100.0
2014-07-07 10:30:00,95.88,96.16,95.75,95.95,46200.0,95.88,96.16,95.75,95.95,46200.0
2014-07-07 11:00:00,95.94,96.15,95.84,96.07,73700.0,95.94,96.15,95.84,96.07,73700.0
2014-07-07 11:30:00,96.02,96.22,96.0,96.01,30200.0,96.02,96.22,96.0,96.01,30200.0
2014-07-07 12:00:00,96.04,96.18,96.01,96.13,39500.0,96.04,96.18,96.01,96.13,39500.0
2014-07-07 12:30:00,96.09,96.11,95.91,95.99,12000.0,96.09,96.11,95.91,95.99,12000.0
2014-07-07 13:00:00,96.0,96.0,95.83,95.95,29300.0,96.0,96.0,95.83,95.95,29300.0
2014-07-07 13:30:00,95.95,96.0,95.91,95.96,21400.0,95.95,96.0,95.91,95.96,21400.0
2014-07-07 14:00:00,95.97,96.02,95.91,95.95,30200.0,95.97,96.02,95.91,95.95,30200.0
2014-07-07 14:30:00,95.94,95.98,95.78,95.83,69200.0,95.94,95.98,95.78,95.83,69200.0
2014-07-07 15:00:00,95.8,96.17,95.79,95.98,42800.0,95.8,96.17,95.79,95.98,42800.0
2014-07-07 15:30:00,95.98,96.05,95.9,96.01,74800.0,95.98,96.05,95.9,96.01,74800.0
2014-07-08 09:30:00,95.97,96.01,94.76,95.15,33900.0,95.97,96.01,94.76,95.15,33900.0
2014-07-08 10:00:00,95.26,95.48,94.91,95.34,71900.0,95.26,95.48,94.91,95.34,71900.0
2014-07-08 10:30:00,95.31,95.49,95.2,95.43,58500.0,95.31,95.49,95.2,95.43,58500.0
2014-07-08 11:00:00,95.44,95.45,94.6,94.65,89400.0,95.44,95.45,94.6,94.65,89400.0
2014-07-08 11:30:00,94.68,95.13,94.64,94.71,41900.0,94.68,95.13,94.64,94.71,41900.0
2014-07-08 12:00:00,94.72,94.84,94.52,94.61,31800.0,94.72,94.84,94.52,94.61,31800.0
2014-07-08 12:30:00,94.62,94.99,94.55,94.81,14700.0,94.62,94.99,94.55,94.81,14700.0
2014-07-08 13:00:00,94.86,94.99,94.8,94.92,13000.0,94.86,94.99,94.8,94.92,13000.0
2014-07-08 13:30:00,94.95,95.05,94.78,94.89,19400.0,94.95,95.05,94.78,94.89,19400.0
2014-07-08 14:00:00,94.92,94.92,94.67,94.78,26700.0,94.92,94.92,94.67,94.78,26700.0
2014-07-08 14:30:00,94.78,94.9,94.63,94.74,33000.0,94.78,94.9,94.63,94.74,33000.0
2014-07-08 15:00:00,94.74,94.88,94.68,94.77,53900.0,94.74,94.88,94.68,94.77,53900.0
2014-07-08 15:30:00,94.76,95.11,94.75,94.91,124200.0,94.76,95.11,94.75,94.91,124200.0
2014-07-09 09:30:00,94.45,95.5,94.45,94.49,50800.0,94.45,95.5,94.45,94.49,50800.0
2014-07-09 10:00:00,94.43,95.05,94.38,94.83,46100.0,94.43,95.05,94.38,94.83,46100.0
2014-07-09 10:30:00,94.79,94.85,94.49,94.68,33100.0,94.79,94.85,94.49,94.68,33100.0
2014-07-09 11:00:00,94.62,94.66,94.2,94.64,20400.0,94.62,94.66,94.2,94.64,20400.0
2014-07-09 11:30:00,94.68,95.14,94.42,95.1,59600.0,94.68,95.14,94.42,95.1,59600.0
2014-07-09 12:00:00,95.15,95.51,94.98,95.19,22100.0,95.15,95.51,94.98,95.19,22100.0
2014-07-09 12:30:00,95.29,95.29,94.87,95.03,16400.0,95.29,95.29,94.87,95.03,16400.0
2014-07-09 13:00:00,95.03,95.09,94.57,94.57,9000.0,95.03,95.09,94.57,94.57,9000.0
2014-07-09 13:30:00,94.55,94.91,94.47,94.81,15300.0,94.55,94.91,94.47,94.81,15300.0
2014-07-09 14:00:00,94.73,94.95,94.56,94.71,25500.0,94.73,94.95,94.56,94.71,25500.0
2014-07-09 14:30:00,94.71,94.78,94.18,94.18,78000.0,94.71,94.78,94.18,94.18,78000.0
2014-07-09 15:00:00,94.17,94.63,94.06,94.62,40900.0,94.17,94.63,94.06,94.62,40900.0
2014-07-09 15:30:00,94.62,94.62,94.24,94.43,54300.0,94.62,94.62,94.24,94.43,54300.0
2014-07-10 09:30:00,93.46,94.02,92.11,93.8,63200.0,93.46,94.02,92.11,93.8,63200.0
2014-07-10 10:00:00,93.73,93.84,93.39,93.6,88500.0,93.73,93.84,93.39,93.6,88500.0
2014-07-10 10:30:00,93.72,93.72,93.14,93.48,22600.0,93.72,93.72,93.14,93.48,22600.0
2014-07-10 11:00:00,93.52,93.81,93.31,93.33,21500.0,93.52,93.81,93.31,93.33,21500.0
2014-07-10 11:30:00,93.33,93.56,93.24,93.42,18900.0,93.33,93.56,93.24,93.42,18900.0
2014-07-10 12:00:00,93.5,93.71,93.41,93.42,18500.0,93.5,93.71,93.41,93.42,18500.0
2014-07-10 12:30:00,93.42,93.42,93.07,93.3,26000.0,93.42,93.42,93.07,93.3,26000.0
2014-07-10 13:00:00,93.3,93.62,93.3,93.4,13600.0,93.3,93.62,93.3,93.4,13600.0
2014-07-10 13:30:00,93.41,93.55,93.11,93.13,27500.0,93.41,93.55,93.11,93.13,27500.0
2014-07-10 14:00:00,93.2,93.25,93.01,93.11,33400.0,93.2,93.25,93.01,93.11,33400.0
2014-07-10 14:30:00,93.11,93.12,92.67,92.75,21200.0,93.11,93.12,92.67,92.75,21200.0
2014-07-10 15:00:00,92.68,93.08,92.61,92.77,94400.0,92.68,93.08,92.61,92.77,94400.0
2014-07-10 15:30:00,92.77,92.91,92.58,92.65,100100.0,92.77,92.91,92.58,92.65,100100.0
2014-07-11 09:30:00,92.74,93.42,92.17,92.46,29800.0,92.74,93.42,92.17,92.46,29800.0
2014-07-11 10:00:00,92.33,92.33,91.79,92.07,49100.0,92.33,92.33,91.79,92.07,49100.0
2014-07-11 10:30:00,92.0,92.06,91.51,91.59,40400.0,92.0,92.06,91.51,91.59,40400.0
2014-07-11 11:00:00,91.63,91.67,91.23,91.23,60000.0,91.63,91.67,91.23,91.23,60000.0
2014-07-11 11:30:00,91.22,91.48,91.21,91.46,25400.0,91.22,91.48,91.21,91.46,25400.0
2014-07-11 12:00:00,91.49,91.69,91.38,91.69,10800.0,91.49,91.69,91.38,91.69,10800.0
2014-07-11 12:30:00,91.64,91.9,91.53,91.59,38400.0,91.64,91.9,91.53,91.59,38400.0
2014-07-11 13:00:00,91.6,91.62,91.32,91.54,45700.0,91.6,91.62,91.32,91.54,45700.0
2014-07-11 13:30:00,91.58,91.71,91.26,91.43,62700.0,91.58,91.71,91.26,91.43,62700.0
2014-07-11 14:00:00,91.45,91.6,91.39,91.6,16100.0,91.45,91.6,91.39,91.6,16100.0
2014-07-11 14:30:00,91.56,91.7,91.54,91.69,33200.0,91.56,91.7,91.54,91.69,33200.0
2014-07-11 15:00:00,91.7,91.78,91.6,91.62,28200.0,91.7,91.78,91.6,91.62,28200.0
2014-07-11 15:30:00,91.66,91.66,91.5,91.65,66500.0,91.66,91.66,91.5,91.65,66500.0
2014-07-14 09:30:00,92.5,92.5,91.37,91.71,108900.0,92.5,92.5,91.37,91.71,108900.0
2014-07-14 10:00:00,91.8,91.86,91.29,91.39,51400.0,91.8,91.86,91.29,91.39,51400.0
2014-07-14 10:30:00,91.39,91.4,91.19,91.28,34100.0,91.39,91.4,91.19,91.28,34100.0
2014-07-14 11:00:00,91.3,91.61,91.21,91.3,115300.0,91.3,91.61,91.21,91.3,115300.0
2014-07-14 11:30:00,91.3,91.33,90.95,90.99,35800.0,91.3,91.33,90.95,90.99,35800.0
2014-07-14 12:00:00,90.99,91.31,90.93,91.09,53900.0,90.99,91.31,90.93,91.09,53900.0
2014-07-14 12:30:00,91.15,91.39,91.15,91.3,16200.0,91.15,91.39,91.15,91.3,16200.0
2014-07-14 13:00:00,91.29,91.54,91.21,91.5,16700.0,91.29,91.54,91.21,91.5,16700.0
2014-07-14 13:30:00,91.51,91.57,91.31,91.34,17600.0,91.51,91.57,91.31,91.34,17600.0
2014-07-14 14:00:00,91.34,91.34,90.93,90.97,32300.0,91.34,91.34,90.93,90.97,32300.0
2014-07-14 14:30:00,90.96,91.01,90.77,90.79,61100.0,90.96,91.01,90.77,90.79,61100.0
2014-07-14 15:00:00,90.81,91.45,90.81,91.34,74100.0,90.81,91.45,90.81,91.34,74100.0
2014-07-14 15:30:00,91.32,91.61,91.32,91.47,65400.0,91.32,91.61,91.32,91.47,65400.0
2014-07-15 09:30:00,91.68,92.34,90.57,90.87,69800.0,91.68,92.34,90.57,90.87,69800.0
2014-07-15 10:00:00,90.92,91.4,90.1,90.35,65200.0,90.92,91.4,90.1,90.35,65200.0
2014-07-15 10:30:00,90.38,90.82,90.3,90.58,39800.0,90.38,90.82,90.3,90.58,39800.0
2014-07-15 11:00:00,90.53,90.57,90.3,90.34,35900.0,90.53,90.57,90.3,90.34,35900.0
2014-07-15 11:30:00,90.31,90.44,90.1,90.18,20000.0,90.31,90.44,90.1,90.18,20000.0
2014-07-15 12:00:00,90.23,90.98,90.18,90.94,30300.0,90.23,90.98,90.18,90.94,30300.0
2014-07-15 12:30:00,90.96,91.18,90.84,90.98,41900.0,90.96,91.18,90.84,90.98,41900.0
2014-07-15 13:00:00,91.0,91.41,90.93,91.37,20000.0,91.0,91.41,90.93,91.37,20000.0
2014-07-15 13:30:00,91.42,91.52,90.95,91.0,24600.0,91.42,91.52,90.95,91.0,24600.0
2014-07-15 14:00:00,91.0,91.21,91.0,91.16,18400.0,91.0,91.21,91.0,91.16,18400.0
2014-07-15 14:30:00,91.13,91.2,91.02,91.19,63000.0,91.13,91.2,91.02,91.19,63000.0
2014-07-15 15:00:00,91.18,91.27,90.93,90.98,40300.0,91.18,91.27,90.93,90.98,40300.0
2014-07-15 15:30:00,90.94,91.05,90.72,90.76,69400.0,90.94,91.05,90.72,90.76,69400.0
2014-07-16 09:30:00,91.02,91.02,90.01,90.2,37500.0,91.02,91.02,90.01,90.2,37500.0
2014-07-16 10:00:00,90.33,90.81,90.0,90.15,46400.0,90.33,90.81,90.0,90.15,46400.0
2014-07-16 10:30:00,90.12,90.26,90.0,90.14,51400.0,90.12,90.26,90.0,90.14,51400.0
2014-07-16 11:00:00,90.16,90.24,89.97,90.06,29700.0,90.16,90.24,89.97,90.06,29700.0
2014-07-16 11:30:00,90.04,90.13,89.87,89.94,25500.0,90.04,90.13,89.87,89.94,25500.0
2014-07-16 12:00:00,89.94,89.96,89.63,89.94,22900.0,89.94,89.96,89.63,89.94,22900.0
2014-07-16 12:30:00,89.89,89.99,89.81,89.94,21400.0,89.89,89.99,89.81,89.94,21400.0
2014-07-16 13:00:00,90.0,90.04,89.77,89.95,15900.0,90.0,90.04,89.77,89.95,15900.0
2014-07-16 13:30:00,89.99,90.08,89.81,89.88,20300.0,89.99,90.08,89.81,89.88,20300.0
2014-07-16 14:00:00,89.87,89.96,89.7,89.82,37400.0,89.87,89.96,89.7,89.82,37400.0
2014-07-16 14:30:00,89.86,89.89,89.66,89.71,28400.0,89.86,89.89,89.66,89.71,28400.0
2014-07-16 15:00:00,89.67,89.68,89.42,89.47,76000.0,89.67,89.68,89.42,89.47,76000.0
2014-07-16 15:30:00,89.47,89.61,89.24,89.26,113400.0,89.47,89.61,89.24,89.26,113400.0
2014-07-17 09:30:00,88.88,89.43,88.14,89.18,82300.0,88.88,89.43,88.14,89.18,82300.0
2014-07-17 10:00:00,89.2,89.31,88.73,89.17,168200.0,89.2,89.31,88.73,89.17,168200.0
2014-07-17 10:30:00,89.13,89.32,89.1,89.25,76100.0,89.13,89.32,89.1,89.25,76100.0
2014-07-17 11:00:00,89.31,89.39,89.13,89.19,47200.0,89.31,89.39,89.13,89.19,47200.0
2014-07-17 11:30:00,89.2,89.43,89.2,89.43,42700.0,89.2,89.43,89.2,89.43,42700.0
2014-07-17 12:00:00,89.38,89.52,89.25,89.49,54400.0,89.38,89.52,89.25,89.49,54400.0
2014-07-17 12:30:00,89.51,89.86,89.36,89.86,26300.0,89.51,89.86,89.36,89.86,26300.0
2014-07-17 13:00:00,89.82,89.97,89.74,89.9,14700.0,89.82,89.97,89.74,89.9,14700.0
2014-07-17 13:30:00,89.9,89.98,89.53,89.55,24600.0,89.9,89.98,89.53,89.55,24600.0
2014-07-17 14:00:00,89.46,89.61,89.33,89.47,192000.0,89.46,89.61,89.33,89.47,192000.0
2014-07-17 14:30:00,89.45,89.78,89.45,89.58,52600.0,89.45,89.78,89.45,89.58,52600.0
2014-07-17 15:00:00,89.56,89.71,89.45,89.64,57600.0,89.56,89.71,89.45,89.64,57600.0
2014-07-17 15:30:00,89.6,89.77,89.5,89.77,134300.0,89.6,89.77,89.5,89.77,134300.0
2014-07-18 09:30:00,89.97,90.78,89.97,90.77,43800.0,89.97,90.78,89.97,90.77,43800.0
2014-07-18 10:00:00,90.72,90.75,89.54,89.9,39500.0,90.72,90.75,89.54,89.9,39500.0
2014-07-18 10:30:00,89.88,90.19,89.56,90.16,21200.0,89.88,90.19,89.56,90.16,21200.0
2014-07-18 11:00:00,90.09,90.13,89.86,90.02,34100.0,90.09,90.13,89.86,90.02,34100.0
2014-07-18 11:30:00,90.0,90.21,90.0,90.07,19700.0,90.0,90.21,90.0,90.07,19700.0
2014-07-18 12:00:00,90.06,90.47,89.94,90.47,24200.0,90.06,90.47,89.94,90.47,24200.0
2014-07-18 12:30:00,90.43,90.6,90.41,90.54,18500.0,90.43,90.6,90.41,90.54,18500.0
2014-07-18 13:00:00,90.54,90.76,90.49,90.62,66100.0,90.54,90.76,90.49,90.62,66100.0
2014-07-18 13:30:00,90.63,90.68,90.37,90.67,18000.0,90.63,90.68,90.37,90.67,18000.0
2014-07-18 14:00:00,90.67,90.7,90.55,90.61,24300.0,90.67,90.7,90.55,90.61,24300.0
2014-07-18 14:30:00,90.6,90.6,90.37,90.37,15100.0,90.6,90.6,90.37,90.37,15100.0
2014-07-18 15:00:00,90.38,90.59,90.32,90.55,25500.0,90.38,90.59,90.32,90.55,25500.0
2014-07-18 15:30:00,90.54,90.61,90.36,90.46,114900.0,90.54,90.61,90.36,90.46,114900.0
2014-07-21 09:30:00,90.24,91.46,90.08,91.44,42500.0,90.24,91.46,90.08,91.44,42500.0
2014-07-21 10:00:00,91.36,91.43,90.89,91.11,76300.0,91.36,91.43,90.89,91.11,76300.0
2014-07-21 10:30:00,91.12,91.13,90.85,91.02,42500.0,91.12,91.13,90.85,91.02,42500.0
2014-07-21 11:00:00,90.96,91.07,90.91,90.96,26000.0,90.96,91.07,90.91,90.96,26000.0
2014-07-21 11:30:00,90.96,91.03,90.75,91.01,33800.0,90.96,91.03,90.75,91.01,33800.0
2014-07-21 12:00:00,91.06,91.08,90.92,90.92,11800.0,91.06,91.08,90.92,90.92,11800.0
2014-07-21 12:30:00,90.99,91.19,90.86,91.16,31600.0,90.99,91.19,90.86,91.16,31600.0
2014-07-21 13:00:00,91.14,93.01,91.03,92.4,179900.0,91.14,93.01,91.03,92.4,179900.0
2014-07-21 13:30:00,92.4,92.68,92.0,92.65,49300.0,92.4,92.68,92.0,92.65,49300.0
2014-07-21 14:00:00,92.63,92.92,92.54,92.9,109100.0,92.63,92.92,92.54,92.9,109100.0
2014-07-21 14:30:00,92.93,92.93,92.61,92.85,66500.0,92.93,92.93,92.61,92.85,66500.0
2014-07-21 15:00:00,92.85,93.03,92.73,93.01,72800.0,92.85,93.03,92.73,93.01,72800.0
2014-07-21 15:30:00,92.98,93.13,92.95,93.02,127000.0,92.98,93.13,92.95,93.02,127000.0
2014-07-22 09:30:00,93.75,93.8,92.59,92.68,55700.0,93.75,93.8,92.59,92.68,55700.0
2014-07-22 10:00:00,92.73,92.79,92.06,92.37,40300.0,92.73,92.79,92.06,92.37,40300.0
2014-07-22 10:30:00,92.41,92.42,92.1,92.13,44900.0,92.41,92.42,92.1,92.13,44900.0
2014-07-22 11:00:00,92.16,92.39,92.12,92.28,27300.0,92.16,92.39,92.12,92.28,27300.0
2014-07-22 11:30:00,92.28,92.28,91.76,91.77,16100.0,92.28,92.28,91.76,91.77,16100.0
2014-07-22 12:00:00,91.78,91.82,91.65,91.69,14000.0,91.78,91.82,91.65,91.69,14000.0
2014-07-22 12:30:00,91.7,91.9,91.52,91.85,19200.0,91.7,91.9,91.52,91.85,19200.0
2014-07-22 13:00:00,91.9,91.9,91.72,91.74,11700.0,91.9,91.9,91.72,91.74,11700.0
2014-07-22 13:30:00,91.74,92.12,91.74,92.04,25100.0,91.74,92.12,91.74,92.04,25100.0
2014-07-22 14:00:00,92.11,92.27,92.04,92.14,20000.0,92.11,92.27,92.04,92.14,20000.0
2014-07-22 14:30:00,92.12,92.26,91.98,92.12,28000.0,92.12,92.26,91.98,92.12,28000.0
2014-07-22 15:00:00,92.12,92.12,91.97,91.98,27900.0,92.12,92.12,91.97,91.98,27900.0
2014-07-22 15:30:00,91.99,92.2,91.98,92.08,108300.0,91.99,92.2,91.98,92.08,108300.0
2014-07-23 09:30:00,92.06,92.37,91.6,91.95,27800.0,92.06,92.37,91.6,91.95,27800.0
2014-07-23 10:00:00,91.95,92.06,91.45,91.58,35900.0,91.95,92.06,91.45,91.58,35900.0
2014-07-23 10:30:00,91.64,91.72,91.43,91.43,68500.0,91.64,91.72,91.43,91.43,68500.0
2014-07-23 11:00:00,91.42,91.73,91.42,91.69,55600.0,91.42,91.73,91.42,91.69,55600.0
2014-07-23 11:30:00,91.69,91.82,91.63,91.63,32800.0,91.69,91.82,91.63,91.63,32800.0
2014-07-23 12:00:00,91.6,91.65,91.47,91.47,59000.0,91.6,91.65,91.47,91.47,59000.0
2014-07-23 12:30:00,91.53,91.53,91.37,91.41,14100.0,91.53,91.53,91.37,91.41,14100.0
2014-07-23 13:00:00,91.43,91.94,91.43,91.9,62700.0,91.43,91.94,91.43,91.9,62700.0
2014-07-23 13:30:00,91.9,91.95,91.8,91.82,15800.0,91.9,91.95,91.8,91.82,15800.0
2014-07-23 14:00:00,91.87,91.91,91.6,91.87,43100.0,91.87,91.91,91.6,91.87,43100.0
2014-07-23 14:30:00,91.86,92.14,91.81,92.14,83500.0,91.86,92.14,91.81,92.14,83500.0
2014-07-23 15:00:00,92.12,92.16,92.0,92.16,29700.0,92.12,92.16,92.0,92.16,29700.0
2014-07-23 15:30:00,92.12,92.36,92.05,92.2,85200.0,92.12,92.36,92.05,92.2,85200.0
2014-07-24 09:30:00,92.04,92.54,91.27,92.15,78300.0,92.04,92.54,91.27,92.15,78300.0
2014-07-24 10:00:00,92.05,92.68,91.8,92.68,49600.0,92.05,92.68,91.8,92.68,49600.0
2014-07-24 10:30:00,92.68,92.79,92.59,92.79,33300.0,92.68,92.79,92.59,92.79,33300.0
2014-07-24 11:00:00,92.79,92.88,92.59,92.67,33800.0,92.79,92.88,92.59,92.67,33800.0
2014-07-24 11:30:00,92.67,92.89,92.39,92.89,17000.0,92.67,92.89,92.39,92.89,17000.0
2014-07-24 12:00:00,92.89,93.31,92.86,93.21,32500.0,92.89,93.31,92.86,93.21,32500.0
2014-07-24 12:30:00,93.28,93.28,92.93,93.0,20600.0,93.28,93.28,92.93,93.0,20600.0
2014-07-24 13:00:00,92.99,93.08,92.94,93.08,16300.0,92.99,93.08,92.94,93.08,16300.0
2014-07-24 13:30:00,93.08,93.15,92.96,93.04,11300.0,93.08,93.15,92.96,93.04,11300.0
2014-07-24 14:00:00,93.08,93.18,93.07,93.13,11000.0,93.08,93.18,93.07,93.13,11000.0
2014-07-24 14:30:00,93.08,93.17,93.08,93.11,22100.0,93.08,93.17,93.08,93.11,22100.0
2014-07-24 15:00:00,93.12,93.14,93.08,93.12,41100.0,93.12,93.14,93.08,93.12,41100.0
2014-07-24 15:30:00,93.11,93.26,93.1,93.15,88900.0,93.11,93.26,93.1,93.15,88900.0
2014-07-25 09:30:00,92.7,93.11,91.16,92.83,30600.0,92.7,93.11,91.16,92.83,30600.0
2014-07-25 10:00:00,92.92,92.94,92.41,92.52,29300.0,92.92,92.94,92.41,92.52,29300.0
2014-07-25 10:30:00,92.47,92.74,92.37,92.53,48400.0,92.47,92.74,92.37,92.53,48400.0
2014-07-25 11:00:00,92.56,92.62,92.41,92.45,31100.0,92.56,92.62,92.41,92.45,31100.0
2014-07-25 11:30:00,92.5,92.57,92.33,92.52,11700.0,92.5,92.57,92.33,92.52,11700.0
2014-07-25 12:00:00,92.48,92.71,92.48,92.56,10500.0,92.48,92.71,92.48,92.56,10500.0
2014-07-25 12:30:00,92.56,92.66,92.47,92.47,13600.0,92.56,92.66,92.47,92.47,13600.0
2014-07-25 13:00:00,92.47,92.85,92.47,92.8,18800.0,92.47,92.85,92.47,92.8,18800.0
2014-07-25 13:30:00,92.82,92.88,92.63,92.85,30600.0,92.82,92.88,92.63,92.85,30600.0
2014-07-25 14:00:00,92.81,92.93,92.72,92.84,39900.0,92.81,92.93,92.72,92.84,39900.0
2014-07-25 14:30:00,92.85,92.88,92.76,92.84,37000.0,92.85,92.88,92.76,92.84,37000.0
2014-07-25 15:00:00,92.84,92.85,92.57,92.66,53500.0,92.84,92.85,92.57,92.66,53500.0
2014-07-25 15:30:00,92.65,92.73,92.53,92.61,94000.0,92.65,92.73,92.53,92.61,94000.0
2014-07-28 09:30:00,92.77,92.77,91.9,92.17,39400.0,92.77,92.77,91.9,92.17,39400.0
2014-07-28 10:00:00,92.18,92.43,91.81,92.08,38700.0,92.18,92.43,91.81,92.08,38700.0
2014-07-28 10:30:00,92.05,92.06,91.72,92.0,51500.0,92.05,92.06,91.72,92.0,51500.0
2014-07-28 11:00:00,91.98,92.4,91.93,92.3,52400.0,91.98,92.4,91.93,92.3,52400.0
2014-07-28 11:30:00,92.25,92.32,92.13,92.17,17200.0,92.25,92.32,92.13,92.17,17200.0
2014-07-28 12:00:00,92.15,92.25,92.06,92.11,13500.0,92.15,92.25,92.06,92.11,13500.0
2014-07-28 12:30:00,92.09,92.26,92.05,92.26,16000.0,92.09,92.26,92.05,92.26,16000.0
2014-07-28 13:00:00,92.22,92.43,92.19,92.31,16200.0,92.22,92.43,92.19,92.31,16200.0
2014-07-28 13:30:00,92.34,92.46,92.3,92.35,13400.0,92.34,92.46,92.3,92.35,13400.0
2014-07-28 14:00:00,92.32,92.48,92.27,92.43,10400.0,92.32,92.48,92.27,92.43,10400.0
2014-07-28 14:30:00,92.43,92.45,92.27,92.45,28900.0,92.43,92.45,92.27,92.45,28900.0
2014-07-28 15:00:00,92.45,92.48,92.32,92.32,64300.0,92.45,92.48,92.32,92.32,64300.0
2014-07-28 15:30:00,92.34,92.4,92.27,92.3,160400.0,92.34,92.4,92.27,92.3,160400.0
2014-07-29 09:30:00,92.4,92.4,91.96,92.0,14800.0,92.4,92.4,91.96,92.0,14800.0
2014-07-29 10:00:00,91.89,92.53,91.82,92.49,65000.0,91.89,92.53,91.82,92.49,65000.0
2014-07-29 10:30:00,92.42,92.67,92.3,92.57,23900.0,92.42,92.67,92.3,92.57,23900.0
2014-07-29 11:00:00,92.56,92.56,92.12,92.35,10700.0,92.56,92.56,92.12,92.35,10700.0
2014-07-29 11:30:00,92.32,92.42,92.12,92.18,18800.0,92.32,92.42,92.12,92.18,18800.0
2014-07-29 12:00:00,92.19,92.5,92.06,92.44,16700.0,92.19,92.5,92.06,92.44,16700.0
2014-07-29 12:30:00,92.45,92.45,92.27,92.44,21100.0,92.45,92.45,92.27,92.44,21100.0
2014-07-29 13:00:00,92.44,92.44,92.34,92.41,17900.0,92.44,92.44,92.34,92.41,17900.0
2014-07-29 13:30:00,92.41,92.47,92.34,92.38,23600.0,92.41,92.47,92.34,92.38,23600.0
2014-07-29 14:00:00,92.36,92.43,92.18,92.43,23600.0,92.36,92.43,92.18,92.43,23600.0
2014-07-29 14:30:00,92.4,92.43,92.3,92.31,32700.0,92.4,92.43,92.3,92.31,32700.0
2014-07-29 15:00:00,92.28,92.35,92.25,92.25,39900.0,92.28,92.35,92.25,92.25,39900.0
2014-07-29 15:30:00,92.24,92.33,92.16,92.21,76600.0,92.24,92.33,92.16,92.21,76600.0
2014-07-30 09:30:00,92.45,92.76,92.2,92.21,17500.0,92.45,92.76,92.2,92.21,17500.0
2014-07-30 10:00:00,92.22,92.64,92.18,92.39,30200.0,92.22,92.64,92.18,92.39,30200.0
2014-07-30 10:30:00,92.39,92.87,92.31,92.83,83400.0,92.39,92.87,92.31,92.83,83400.0
2014-07-30 11:00:00,92.83,93.41,92.83,93.36,21600.0,92.83,93.41,92.83,93.36,21600.0
2014-07-30 11:30:00,93.35,93.59,93.35,93.49,17800.0,93.35,93.59,93.35,93.49,17800.0
2014-07-30 12:00:00,93.57,93.8,93.53,93.59,19000.0,93.57,93.8,93.53,93.59,19000.0
2014-07-30 12:30:00,93.57,93.74,93.52,93.62,13800.0,93.57,93.74,93.52,93.62,13800.0
2014-07-30 13:00:00,93.62,93.63,93.49,93.53,21600.0,93.62,93.63,93.49,93.53,21600.0
2014-07-30 13:30:00,93.53,93.6,93.45,93.51,47000.0,93.53,93.6,93.45,93.51,47000.0
2014-07-30 14:00:00,93.47,94.0,93.39,93.89,120900.0,93.47,94.0,93.39,93.89,120900.0
2014-07-30 14:30:00,93.89,93.91,93.6,93.81,41500.0,93.89,93.91,93.6,93.81,41500.0
2014-07-30 15:00:00,93.85,93.98,93.73,93.95,66100.0,93.85,93.98,93.73,93.95,66100.0
2014-07-30 15:30:00,93.95,94.28,93.94,94.13,176000.0,93.95,94.28,93.94,94.13,176000.0
2014-07-31 09:30:00,93.85,94.34,93.23,94.16,19100.0,93.85,94.34,93.23,94.16,19100.0
2014-07-31 10:00:00,94.15,94.2,93.67,94.1,25700.0,94.15,94.2,93.67,94.1,25700.0
2014-07-31 10:30:00,94.1,94.1,93.29,93.41,35600.0,94.1,94.1,93.29,93.41,35600.0
2014-07-31 11:00:00,93.31,93.44,93.02,93.15,33000.0,93.31,93.44,93.02,93.15,33000.0
2014-07-31 11:30:00,93.1,93.38,92.98,93.07,101200.0,93.1,93.38,92.98,93.07,101200.0
2014-07-31 12:00:00,93.03,93.03,92.38,92.66,102000.0,93.03,93.03,92.38,92.66,102000.0
2014-07-31 12:30:00,92.69,92.78,92.54,92.77,24500.0,92.69,92.78,92.54,92.77,24500.0
2014-07-31 13:00:00,92.72,93.04,92.67,93.04,19100.0,92.72,93.04,92.67,93.04,19100.0
2014-07-31 13:30:00,92.99,93.08,92.76,93.08,56900.0,92.99,93.08,92.76,93.08,56900.0
2014-07-31 14:00:00,93.09,93.51,93.08,93.4,55100.0,93.09,93.51,93.08,93.4,55100.0
2014-07-31 14:30:00,93.39,93.41,92.96,92.96,50700.0,93.39,93.41,92.96,92.96,50700.0
2014-07-31 15:00:00,92.96,93.06,92.35,92.48,33900.0,92.96,93.06,92.35,92.48,33900.0
2014-07-31 15:30:00,92.46,92.57,92.3,92.33,68300.0,92.46,92.57,92.3,92.33,68300.0
2014-08-01 09:30:00,92.33,93.33,92.02,92.81,86100.0,92.33,93.33,92.02,92.81,86100.0
2014-08-01 10:00:00,92.67,92.67,91.87,92.19,56600.0,92.67,92.67,91.87,92.19,56600.0
2014-08-01 10:30:00,92.21,92.22,91.9,92.06,40400.0,92.21,92.22,91.9,92.06,40400.0
2014-08-01 11:00:00,92.07,92.13,91.67,91.98,35200.0,92.07,92.13,91.67,91.98,35200.0
2014-08-01 11:30:00,92.02,92.43,91.62,91.75,120600.0,92.02,92.43,91.62,91.75,120600.0
2014-08-01 12:00:00,91.75,92.03,91.75,92.02,56600.0,91.75,92.03,91.75,92.02,56600.0
2014-08-01 12:30:00,92.05,92.4,92.0,92.27,108300.0,92.05,92.4,92.0,92.27,108300.0
2014-08-01 13:00:00,92.25,92.45,92.12,92.33,27900.0,92.25,92.45,92.12,92.33,27900.0
2014-08-01 13:30:00,92.41,92.65,92.24,92.65,16900.0,92.41,92.65,92.24,92.65,16900.0
2014-08-01 14:00:00,92.67,92.98,92.57,92.65,35300.0,92.67,92.98,92.57,92.65,35300.0
2014-08-01 14:30:00,92.64,92.91,92.58,92.87,50400.0,92.64,92.91,92.58,92.87,50400.0
2014-08-01 15:00:00,92.87,93.32,92.76,93.14,91700.0,92.87,93.32,92.76,93.14,91700.0
2014-08-01 15:30:00,93.13,93.39,93.0,93.04,136400.0,93.13,93.39,93.0,93.04,136400.0
2014-08-04 09:30:00,93.2,94.5,93.1,94.31,39300.0,93.2,94.5,93.1,94.31,39300.0
2014-08-04 10:00:00,94.33,94.59,94.25,94.41,42500.0,94.33,94.59,94.25,94.41,42500.0
2014-08-04 10:30:00,94.4,94.51,94.03,94.07,34700.0,94.4,94.51,94.03,94.07,34700.0
2014-08-04 11:00:00,94.08,94.55,94.03,94.3,96700.0,94.08,94.55,94.03,94.3,96700.0
2014-08-04 11:30:00,94.3,94.52,94.27,94.52,84400.0,94.3,94.52,94.27,94.52,84400.0
2014-08-04 12:00:00,94.52,94.86,94.36,94.78,46000.0,94.52,94.86,94.36,94.78,46000.0
2014-08-04 12:30:00,94.77,95.18,94.64,95.1,41400.0,94.77,95.18,94.64,95.1,41400.0
2014-08-04 13:00:00,95.14,95.18,94.49,94.53,74300.0,95.14,95.18,94.49,94.53,74300.0
2014-08-04 13:30:00,94.52,94.62,94.42,94.45,44400.0,94.52,94.62,94.42,94.45,44400.0
2014-08-04 14:00:00,94.48,94.54,94.39,94.42,22200.0,94.48,94.54,94.39,94.42,22200.0
2014-08-04 14:30:00,94.42,94.47,94.16,94.37,52400.0,94.42,94.47,94.16,94.37,52400.0
2014-08-04 15:00:00,94.37,94.77,94.28,94.71,51600.0,94.37,94.77,94.28,94.71,51600.0
2014-08-04 15:30:00,94.72,94.86,94.55,94.6,105400.0,94.72,94.86,94.55,94.6,105400.0
2014-08-05 09:30:00,93.95,95.5,93.89,95.22,36400.0,93.95,95.5,93.89,95.22,36400.0
2014-08-05 10:00:00,95.26,95.62,95.15,95.5,41600.0,95.26,95.62,95.15,95.5,41600.0
2014-08-05 10:30:00,95.48,95.89,95.36,95.72,65600.0,95.48,95.89,95.36,95.72,65600.0
2014-08-05 11:00:00,95.74,95.75,95.33,95.49,53200.0,95.74,95.75,95.33,95.49,53200.0
2014-08-05 11:30:00,95.5,95.75,95.31,95.45,31200.0,95.5,95.75,95.31,95.45,31200.0
2014-08-05 12:00:00,95.45,95.65,95.4,95.45,16400.0,95.45,95.65,95.4,95.45,16400.0
2014-08-05 12:30:00,95.45,95.74,95.45,95.71,26500.0,95.45,95.74,95.45,95.71,26500.0
2014-08-05 13:00:00,95.74,95.78,95.67,95.76,22200.0,95.74,95.78,95.67,95.76,22200.0
2014-08-05 13:30:00,95.72,95.78,94.98,95.03,50900.0,95.72,95.78,94.98,95.03,50900.0
2014-08-05 14:00:00,95.03,95.13,94.74,94.92,63000.0,95.03,95.13,94.74,94.92,63000.0
2014-08-05 14:30:00,94.98,95.14,94.97,95.06,25900.0,94.98,95.14,94.97,95.06,25900.0
2014-08-05 15:00:00,95.05,95.17,94.85,95.08,44300.0,95.05,95.17,94.85,95.08,44300.0
2014-08-05 15:30:00,95.08,95.4,95.07,95.37,99200.0,95.08,95.4,95.07,95.37,99200.0
2014-08-06 09:30:00,95.0,95.0,94.36,94.45,27000.0,95.0,95.0,94.36,94.45,27000.0
2014-08-06 10:00:00,94.53,95.78,94.38,95.76,92800.0,94.53,95.78,94.38,95.76,92800.0
2014-08-06 10:30:00,95.78,95.88,95.46,95.61,53000.0,95.78,95.88,95.46,95.61,53000.0
2014-08-06 11:00:00,95.6,95.64,95.21,95.35,78000.0,95.6,95.64,95.21,95.35,78000.0
2014-08-06 11:30:00,95.34,95.68,95.1,95.62,61100.0,95.34,95.68,95.1,95.62,61100.0
2014-08-06 12:00:00,95.64,95.75,95.46,95.6,65000.0,95.64,95.75,95.46,95.6,65000.0
2014-08-06 12:30:00,95.63,95.78,95.42,95.42,15900.0,95.63,95.78,95.42,95.42,15900.0
2014-08-06 13:00:00,95.43,95.44,95.2,95.22,47000.0,95.43,95.44,95.2,95.22,47000.0
2014-08-06 13:30:00,95.19,95.29,95.05,95.1,29000.0,95.19,95.29,95.05,95.1,29000.0
2014-08-06 14:00:00,95.06,95.06,94.6,94.99,81200.0,95.06,95.06,94.6,94.99,81200.0
2014-08-06 14:30:00,95.0,95.01,94.78,94.78,36700.0,95.0,95.01,94.78,94.78,36700.0
2014-08-06 15:00:00,94.78,94.8,94.33,94.47,36700.0,94.78,94.8,94.33,94.47,36700.0
2014-08-06 15:30:00,94.47,94.79,94.4,94.63,124200.0,94.47,94.79,94.4,94.63,124200.0
2014-08-07 09:30:00,94.86,95.2,94.23,95.09,13800.0,94.86,95.2,94.23,95.09,13800.0
2014-08-07 10:00:00,95.2,95.49,95.15,95.3,74200.0,95.2,95.49,95.15,95.3,74200.0
2014-08-07 10:30:00,95.3,95.77,95.27,95.5,34700.0,95.3,95.77,95.27,95.5,34700.0
2014-08-07 11:00:00,95.51,95.62,95.23,95.34,30200.0,95.51,95.62,95.23,95.34,30200.0
2014-08-07 11:30:00,95.28,95.38,94.95,94.95,34400.0,95.28,95.38,94.95,94.95,34400.0
2014-08-07 12:00:00,94.94,95.13,94.68,94.92,33000.0,94.94,95.13,94.68,94.92,33000.0
2014-08-07 12:30:00,94.84,94.9,94.5,94.5,14300.0,94.84,94.9,94.5,94.5,14300.0
2014-08-07 13:00:00,94.55,94.75,94.53,94.64,8000.0,94.55,94.75,94.53,94.64,8000.0
2014-08-07 13:30:00,94.72,94.86,94.41,94.48,16900.0,94.72,94.86,94.41,94.48,16900.0
2014-08-07 14:00:00,94.44,94.48,93.94,94.07,35000.0,94.44,94.48,93.94,94.07,35000.0
2014-08-07 14:30:00,94.11,94.22,94.0,94.17,18900.0,94.11,94.22,94.0,94.17,18900.0
2014-08-07 15:00:00,94.17,94.22,93.7,93.78,25200.0,94.17,94.22,93.7,93.78,25200.0
2014-08-07 15:30:00,93.84,94.18,93.78,93.92,71000.0,93.84,94.18,93.78,93.92,71000.0
2014-08-08 09:30:00,94.0,94.73,93.94,94.06,13300.0,94.0,94.73,93.94,94.06,13300.0
2014-08-08 10:00:00,94.08,94.62,93.91,94.04,28600.0,94.08,94.62,93.91,94.04,28600.0
2014-08-08 10:30:00,94.14,94.61,94.11,94.45,20700.0,94.14,94.61,94.11,94.45,20700.0
2014-08-08 11:00:00,94.45,94.75,94.38,94.74,24900.0,94.45,94.75,94.38,94.74,24900.0
2014-08-08 11:30:00,94.75,94.96,94.72,94.77,6200.0,94.75,94.96,94.72,94.77,6200.0
2014-08-08 12:00:00,94.76,94.93,94.69,94.77,32800.0,94.76,94.93,94.69,94.77,32800.0
2014-08-08 12:30:00,94.75,94.77,94.41,94.44,18700.0,94.75,94.77,94.41,94.44,18700.0
2014-08-08 13:00:00,94.5,94.79,94.5,94.75,25200.0,94.5,94.79,94.5,94.75,25200.0
2014-08-08 13:30:00,94.69,94.69,94.25,94.38,26100.0,94.69,94.69,94.25,94.38,26100.0
2014-08-08 14:00:00,94.36,94.73,94.36,94.73,15100.0,94.36,94.73,94.36,94.73,15100.0
2014-08-08 14:30:00,94.74,94.81,94.63,94.8,21300.0,94.74,94.81,94.63,94.8,21300.0
2014-08-08 15:00:00,94.8,94.92,94.59,94.75,30700.0,94.8,94.92,94.59,94.75,30700.0
2014-08-08 15:30:00,94.77,95.0,94.77,94.98,58100.0,94.77,95.0,94.77,94.98,58100.0
2014-08-11 09:30:00,95.07,95.15,94.35,95.03,10500.0,95.07,95.15,94.35,95.03,10500.0
2014-08-11 10:00:00,95.09,95.41,94.54,94.54,50700.0,95.09,95.41,94.54,94.54,50700.0
2014-08-11 10:30:00,94.55,95.09,94.55,95.05,29600.0,94.55,95.09,94.55,95.05,29600.0
2014-08-11 11:00:00,95.05,95.58,95.02,95.53,24700.0,95.05,95.58,95.02,95.53,24700.0
2014-08-11 11:30:00,95.53,95.57,95.15,95.23,22300.0,95.53,95.57,95.15,95.23,22300.0
2014-08-11 12:00:00,95.22,95.48,94.99,95.48,16900.0,95.22,95.48,94.99,95.48,16900.0
2014-08-11 12:30:00,95.48,95.54,95.21,95.21,6800.0,95.48,95.54,95.21,95.21,6800.0
2014-08-11 13:00:00,95.22,95.33,95.07,95.17,10200.0,95.22,95.33,95.07,95.17,10200.0
2014-08-11 13:30:00,95.15,95.22,94.98,95.05,19400.0,95.15,95.22,94.98,95.05,19400.0
2014-08-11 14:00:00,95.06,95.21,94.92,95.0,20600.0,95.06,95.21,94.92,95.0,20600.0
2014-08-11 14:30:00,94.97,95.58,94.85,95.58,38900.0,94.97,95.58,94.85,95.58,38900.0
2014-08-11 15:00:00,95.57,95.59,95.39,95.5,14900.0,95.57,95.59,95.39,95.5,14900.0
2014-08-11 15:30:00,95.51,95.56,95.3,95.3,56200.0,95.51,95.56,95.3,95.3,56200.0
2014-08-12 09:30:00,95.44,95.44,94.94,95.01,8000.0,95.44,95.44,94.94,95.01,8000.0
2014-08-12 10:00:00,94.81,95.01,94.26,94.84,40700.0,94.81,95.01,94.26,94.84,40700.0
2014-08-12 10:30:00,94.84,94.89,94.27,94.27,19100.0,94.84,94.89,94.27,94.27,19100.0
2014-08-12 11:00:00,94.25,94.25,93.83,93.85,26800.0,94.25,94.25,93.83,93.85,26800.0
2014-08-12 11:30:00,93.9,94.0,93.77,93.84,33200.0,93.9,94.0,93.77,93.84,33200.0
2014-08-12 12:00:00,93.85,93.91,93.23,93.24,43000.0,93.85,93.91,93.23,93.24,43000.0
2014-08-12 12:30:00,93.28,93.53,93.11,93.11,43300.0,93.28,93.53,93.11,93.11,43300.0
2014-08-12 13:00:00,93.12,93.23,92.62,92.63,43400.0,93.12,93.23,92.62,92.63,43400.0
2014-08-12 13:30:00,92.67,92.81,92.4,92.52,52700.0,92.67,92.81,92.4,92.52,52700.0
2014-08-12 14:00:00,92.52,92.55,92.15,92.46,60200.0,92.52,92.55,92.15,92.46,60200.0
2014-08-12 14:30:00,92.46,92.97,92.16,92.91,53300.0,92.46,92.97,92.16,92.91,53300.0
2014-08-12 15:00:00,92.95,93.04,92.74,92.97,47500.0,92.95,93.04,92.74,92.97,47500.0
2014-08-12 15:30:00,92.99,93.07,92.92,92.98,104700.0,92.99,93.07,92.92,92.98,104700.0
2014-08-13 09:30:00,92.99,93.08,91.75,92.2,24900.0,92.99,93.08,91.75,92.2,24900.0
2014-08-13 10:00:00,92.2,92.74,92.12,92.71,34300.0,92.2,92.74,92.12,92.71,34300.0
2014-08-13 10:30:00,92.7,92.9,92.28,92.86,22500.0,92.7,92.9,92.28,92.86,22500.0
2014-08-13 11:00:00,92.86,93.46,92.78,93.35,37100.0,92.86,93.46,92.78,93.35,37100.0
2014-08-13 11:30:00,93.36,93.54,92.94,93.06,20800.0,93.36,93.54,92.94,93.06,20800.0
2014-08-13 12:00:00,93.09,93.13,92.83,92.99,20700.0,93.09,93.13,92.83,92.99,20700.0
2014-08-13 12:30:00,93.02,93.15,92.83,92.96,7900.0,93.02,93.15,92.83,92.96,7900.0
2014-08-13 13:00:00,92.96,93.27,92.65,92.67,48500.0,92.96,93.27,92.65,92.67,48500.0
2014-08-13 13:30:00,92.67,92.83,92.56,92.62,17500.0,92.67,92.83,92.56,92.62,17500.0
2014-08-13 14:00:00,92.62,92.68,92.38,92.44,18800.0,92.62,92.68,92.38,92.44,18800.0
2014-08-13 14:30:00,92.44,92.49,92.2,92.2,33400.0,92.44,92.49,92.2,92.2,33400.0
2014-08-13 15:00:00,92.2,92.38,92.14,92.38,32000.0,92.2,92.38,92.14,92.38,32000.0
2014-08-13 15:30:00,92.38,92.45,92.2,92.44,69800.0,92.38,92.45,92.2,92.44,69800.0
2014-08-14 09:30:00,92.5,93.84,92.5,93.09,34700.0,92.5,93.84,92.5,93.09,34700.0
2014-08-14 10:00:00,93.16,93.38,93.0,93.27,17900.0,93.16,93.38,93.0,93.27,17900.0
2014-08-14 10:30:00,93.34,93.49,93.27,93.43,18500.0,93.34,93.49,93.27,93.43,18500.0
2014-08-14 11:00:00,93.49,93.85,93.49,93.76,29800.0,93.49,93.85,93.49,93.76,29800.0
2014-08-14 11:30:00,93.79,94.05,93.76,94.02,16300.0,93.79,94.05,93.76,94.02,16300.0
2014-08-14 12:00:00,94.04,94.22,93.96,94.03,15700.0,94.04,94.22,93.96,94.03,15700.0
2014-08-14 12:30:00,94.03,94.37,94.03,94.35,21000.0,94.03,94.37,94.03,94.35,21000.0
2014-08-14 13:00:00,94.35,94.39,94.31,94.34,13900.0,94.35,94.39,94.31,94.34,13900.0
2014-08-14 13:30:00,94.34,94.37,94.01,94.01,21800.0,94.34,94.37,94.01,94.01,21800.0
2014-08-14 14:00:00,94.02,94.13,93.86,93.95,16100.0,94.02,94.13,93.86,93.95,16100.0
2014-08-14 14:30:00,93.95,94.13,93.88,93.89,24300.0,93.95,94.13,93.88,93.89,24300.0
2014-08-14 15:00:00,93.9,94.04,93.9,94.02,14600.0,93.9,94.04,93.9,94.02,14600.0
2014-08-14 15:30:00,94.05,94.05,93.63,93.72,103700.0,94.05,94.05,93.63,93.72,103700.0
2014-08-15 09:30:00,94.37,94.5,93.51,93.64,21900.0,94.37,94.5,93.51,93.64,21900.0
2014-08-15 10:00:00,93.71,93.71,92.77,92.99,39400.0,93.71,93.71,92.77,92.99,39400.0
2014-08-15 10:30:00,93.03,93.19,92.36,92.54,38600.0,93.03,93.19,92.36,92.54,38600.0
2014-08-15 11:00:00,92.51,92.63,92.3,92.31,25600.0,92.51,92.63,92.3,92.31,25600.0
2014-08-15 11:30:00,92.29,92.33,91.9,92.09,17000.0,92.29,92.33,91.9,92.09,17000.0
2014-08-15 12:00:00,92.1,92.65,91.92,92.63,37900.0,92.1,92.65,91.92,92.63,37900.0
2014-08-15 12:30:00,92.66,93.34,92.65,93.34,123300.0,92.66,93.34,92.65,93.34,123300.0
2014-08-15 13:00:00,93.29,93.54,93.22,93.29,21800.0,93.29,93.54,93.22,93.29,21800.0
2014-08-15 13:30:00,93.33,93.33,92.64,92.64,8600.0,93.33,93.33,92.64,92.64,8600.0
2014-08-15 14:00:00,92.67,92.72,92.55,92.67,19000.0,92.67,92.72,92.55,92.67,19000.0
2014-08-15 14:30:00,92.7,92.81,92.58,92.61,27600.0,92.7,92.81,92.58,92.61,27600.0
2014-08-15 15:00:00,92.61,92.85,92.4,92.85,29100.0,92.61,92.85,92.4,92.85,29100.0
2014-08-15 15:30:00,92.85,93.29,92.73,93.24,119900.0,92.85,93.29,92.73,93.24,119900.0
2014-08-18 09:30:00,93.34,94.42,93.13,94.22,25900.0,93.34,94.42,93.13,94.22,25900.0
2014-08-18 10:00:00,94.15,94.62,94.14,94.29,41600.0,94.15,94.62,94.14,94.29,41600.0
2014-08-18 10:30:00,94.29,94.43,94.18,94.3,25700.0,94.29,94.43,94.18,94.3,25700.0
2014-08-18 11:00:00,94.27,94.37,94.01,94.09,21100.0,94.27,94.37,94.01,94.09,21100.0
2014-08-18 11:30:00,94.12,94.52,93.74,93.91,35900.0,94.12,94.52,93.74,93.91,35900.0
2014-08-18 12:00:00,93.91,94.19,93.78,93.83,23000.0,93.91,94.19,93.78,93.83,23000.0
2014-08-18 12:30:00,93.79,93.92,93.68,93.92,17200.0,93.79,93.92,93.68,93.92,17200.0
2014-08-18 13:00:00,93.91,94.3,93.91,94.3,5900.0,93.91,94.3,93.91,94.3,5900.0
2014-08-18 13:30:00,94.31,94.61,94.12,94.6,30600.0,94.31,94.61,94.12,94.6,30600.0
2014-08-18 14:00:00,94.53,94.83,94.51,94.6,30600.0,94.53,94.83,94.51,94.6,30600.0
2014-08-18 14:30:00,94.69,94.77,94.6,94.65,14500.0,94.69,94.77,94.6,94.65,14500.0
2014-08-18 15:00:00,94.65,94.66,94.32,94.37,21200.0,94.65,94.66,94.32,94.37,21200.0
2014-08-18 15:30:00,94.33,94.52,94.33,94.52,50500.0,94.33,94.52,94.33,94.52,50500.0
2014-08-19 09:30:00,94.85,95.6,94.19,95.32,40200.0,94.85,95.6,94.19,95.32,40200.0
2014-08-19 10:00:00,95.43,95.56,95.09,95.5,20800.0,95.43,95.56,95.09,95.5,20800.0
2014-08-19 10:30:00,95.55,95.59,95.34,95.52,20300.0,95.55,95.59,95.34,95.52,20300.0
2014-08-19 11:00:00,95.51,95.77,95.51,95.63,20800.0,95.51,95.77,95.51,95.63,20800.0
2014-08-19 11:30:00,95.65,96.01,95.59,95.95,30700.0,95.65,96.01,95.59,95.95,30700.0
2014-08-19 12:00:00,95.95,96.12,95.49,95.7,24200.0,95.95,96.12,95.49,95.7,24200.0
2014-08-19 12:30:00,95.76,96.0,95.76,95.95,19200.0,95.76,96.0,95.76,95.95,19200.0
2014-08-19 13:00:00,95.95,96.09,95.86,95.98,22700.0,95.95,96.09,95.86,95.98,22700.0
2014-08-19 13:30:00,95.95,95.95,95.67,95.85,8800.0,95.95,95.95,95.67,95.85,8800.0
2014-08-19 14:00:00,95.8,95.98,95.72,95.84,8600.0,95.8,95.98,95.72,95.84,8600.0
2014-08-19 14:30:00,95.92,96.0,95.8,95.87,14900.0,95.92,96.0,95.8,95.87,14900.0
2014-08-19 15:00:00,95.87,95.89,95.72,95.89,17900.0,95.87,95.89,95.72,95.89,17900.0
2014-08-19 15:30:00,95.86,95.91,95.52,95.64,66600.0,95.86,95.91,95.52,95.64,66600.0
2014-08-20 09:30:00,96.01,97.57,94.81,97.31,143700.0,96.01,97.57,94.81,97.31,143700.0
2014-08-20 10:00:00,97.31,97.52,96.6,97.14,70100.0,97.31,97.52,96.6,97.14,70100.0
2014-08-20 10:30:00,97.06,97.09,96.84,96.93,23200.0,97.06,97.09,96.84,96.93,23200.0
2014-08-20 11:00:00,96.98,97.54,96.87,97.48,33100.0,96.98,97.54,96.87,97.48,33100.0
2014-08-20 11:30:00,97.51,98.32,97.46,98.22,70300.0,97.51,98.32,97.46,98.22,70300.0
2014-08-20 12:00:00,98.19,98.48,98.13,98.35,60900.0,98.19,98.48,98.13,98.35,60900.0
2014-08-20 12:30:00,98.35,99.37,97.54,97.57,118700.0,98.35,99.37,97.54,97.57,118700.0
2014-08-20 13:00:00,97.56,97.88,97.42,97.77,23100.0,97.56,97.88,97.42,97.77,23100.0
2014-08-20 13:30:00,97.77,97.84,97.42,97.45,47100.0,97.77,97.84,97.42,97.45,47100.0
2014-08-20 14:00:00,97.44,97.6,97.16,97.25,21700.0,97.44,97.6,97.16,97.25,21700.0
2014-08-20 14:30:00,97.21,97.58,97.21,97.51,23400.0,97.21,97.58,97.21,97.51,23400.0
2014-08-20 15:00:00,97.5,97.68,97.48,97.64,49100.0,97.5,97.68,97.48,97.64,49100.0
2014-08-20 15:30:00,97.65,97.87,97.45,97.49,120400.0,97.65,97.87,97.45,97.49,120400.0
2014-08-21 09:30:00,97.07,97.1,95.26,96.98,66600.0,97.07,97.1,95.26,96.98,66600.0
2014-08-21 10:00:00,96.95,97.84,96.69,97.84,54300.0,96.95,97.84,96.69,97.84,54300.0
2014-08-21 10:30:00,97.66,97.98,97.19,97.32,25300.0,97.66,97.98,97.19,97.32,25300.0
2014-08-21 11:00:00,97.38,97.48,96.63,96.69,22700.0,97.38,97.48,96.63,96.69,22700.0
2014-08-21 11:30:00,96.69,96.81,96.33,96.33,31400.0,96.69,96.81,96.33,96.33,31400.0
2014-08-21 12:00:00,96.33,96.51,96.29,96.3,13500.0,96.33,96.51,96.29,96.3,13500.0
2014-08-21 12:30:00,96.32,96.75,96.3,96.58,25700.0,96.32,96.75,96.3,96.58,25700.0
2014-08-21 13:00:00,96.59,96.77,96.55,96.64,32000.0,96.59,96.77,96.55,96.64,32000.0
2014-08-21 13:30:00,96.57,96.58,96.33,96.33,5500.0,96.57,96.58,96.33,96.33,5500.0
2014-08-21 14:00:00,96.35,96.35,96.09,96.2,14200.0,96.35,96.35,96.09,96.2,14200.0
2014-08-21 14:30:00,96.24,96.35,96.21,96.31,8500.0,96.24,96.35,96.21,96.31,8500.0
2014-08-21 15:00:00,96.3,96.42,96.27,96.31,23600.0,96.3,96.42,96.27,96.31,23600.0
2014-08-21 15:30:00,96.34,96.36,95.95,96.0,78500.0,96.34,96.36,95.95,96.0,78500.0
2014-08-22 09:30:00,95.89,97.85,95.34,95.54,28300.0,95.89,97.85,95.34,95.54,28300.0
2014-08-22 10:00:00,95.58,96.4,95.58,95.77,57200.0,95.58,96.4,95.58,95.77,57200.0
2014-08-22 10:30:00,95.84,96.38,95.78,96.15,23900.0,95.84,96.38,95.78,96.15,23900.0
2014-08-22 11:00:00,96.02,97.0,95.98,96.88,19800.0,96.02,97.0,95.98,96.88,19800.0
2014-08-22 11:30:00,96.82,96.99,96.28,96.48,38700.0,96.82,96.99,96.28,96.48,38700.0
2014-08-22 12:00:00,96.52,96.82,96.49,96.73,14400.0,96.52,96.82,96.49,96.73,14400.0
2014-08-22 12:30:00,96.62,96.76,96.43,96.76,20400.0,96.62,96.76,96.43,96.76,20400.0
2014-08-22 13:00:00,96.73,96.73,96.48,96.55,8400.0,96.73,96.73,96.48,96.55,8400.0
2014-08-22 13:30:00,96.54,96.54,96.32,96.49,14000.0,96.54,96.54,96.32,96.49,14000.0
2014-08-22 14:00:00,96.57,96.59,96.45,96.53,3600.0,96.57,96.59,96.45,96.53,3600.0
2014-08-22 14:30:00,96.52,96.71,96.39,96.64,19300.0,96.52,96.71,96.39,96.64,19300.0
2014-08-22 15:00:00,96.72,97.0,96.7,96.89,38000.0,96.72,97.0,96.7,96.89,38000.0
2014-08-22 15:30:00,96.89,97.4,96.89,97.24,132300.0,96.89,97.4,96.89,97.24,132300.0
2014-08-25 09:30:00,97.67,97.95,97.24,97.53,22900.0,97.67,97.95,97.24,97.53,22900.0
2014-08-25 10:00:00,97.53,97.53,96.84,96.88,20500.0,97.53,97.53,96.84,96.88,20500.0
2014-08-25 10:30:00,96.89,97.48,96.78,97.48,30800.0,96.89,97.48,96.78,97.48,30800.0
2014-08-25 11:00:00,97.4,97.97,97.35,97.54,30300.0,97.4,97.97,97.35,97.54,30300.0
2014-08-25 11:30:00,97.67,97.81,97.42,97.68,36500.0,97.67,97.81,97.42,97.68,36500.0
2014-08-25 12:00:00,97.71,98.04,97.55,97.71,31600.0,97.71,98.04,97.55,97.71,31600.0
2014-08-25 12:30:00,97.71,98.02,97.64,97.8,13600.0,97.71,98.02,97.64,97.8,13600.0
2014-08-25 13:00:00,97.73,97.86,97.4,97.86,7600.0,97.73,97.86,97.4,97.86,7600.0
2014-08-25 13:30:00,97.88,97.89,97.22,97.22,42200.0,97.88,97.89,97.22,97.22,42200.0
2014-08-25 14:00:00,97.23,97.32,96.85,97.05,24300.0,97.23,97.32,96.85,97.05,24300.0
2014-08-25 14:30:00,96.96,97.28,96.84,97.11,28400.0,96.96,97.28,96.84,97.11,28400.0
2014-08-25 15:00:00,97.08,97.46,96.92,97.35,29600.0,97.08,97.46,96.92,97.35,29600.0
2014-08-25 15:30:00,97.37,97.56,97.24,97.4,90300.0,97.37,97.56,97.24,97.4,90300.0
2014-08-26 09:30:00,97.55,98.94,97.39,98.49,67900.0,97.55,98.94,97.39,98.49,67900.0
2014-08-26 10:00:00,98.49,98.94,97.98,98.23,76100.0,98.49,98.94,97.98,98.23,76100.0
2014-08-26 10:30:00,98.27,98.4,98.12,98.19,45400.0,98.27,98.4,98.12,98.19,45400.0
2014-08-26 11:00:00,98.25,98.5,98.1,98.45,35500.0,98.25,98.5,98.1,98.45,35500.0
2014-08-26 11:30:00,98.46,98.5,98.17,98.29,18700.0,98.46,98.5,98.17,98.29,18700.0
2014-08-26 12:00:00,98.34,98.4,98.06,98.16,28600.0,98.34,98.4,98.06,98.16,28600.0
2014-08-26 12:30:00,98.1,98.19,97.96,97.96,33400.0,98.1,98.19,97.96,97.96,33400.0
2014-08-26 13:00:00,97.96,98.27,97.94,98.25,8000.0,97.96,98.27,97.94,98.25,8000.0
2014-08-26 13:30:00,98.21,98.23,98.04,98.17,2900.0,98.21,98.23,98.04,98.17,2900.0
2014-08-26 14:00:00,98.19,98.21,98.0,98.1,13300.0,98.19,98.21,98.0,98.1,13300.0
2014-08-26 14:30:00,98.07,98.14,97.98,98.02,11800.0,98.07,98.14,97.98,98.02,11800.0
2014-08-26 15:00:00,98.0,98.14,97.77,97.82,36500.0,98.0,98.14,97.77,97.82,36500.0
2014-08-26 15:30:00,97.82,97.95,97.69,97.73,43200.0,97.82,97.95,97.69,97.73,43200.0
2014-08-27 09:30:00,97.75,98.59,97.63,98.12,16900.0,97.75,98.59,97.63,98.12,16900.0
2014-08-27 10:00:00,98.04,98.12,97.68,97.91,25000.0,98.04,98.12,97.68,97.91,25000.0
2014-08-27 10:30:00,97.8,98.07,97.69,97.69,14500.0,97.8,98.07,97.69,97.69,14500.0
2014-08-27 11:00:00,97.77,98.29,97.77,98.25,28000.0,97.77,98.29,97.77,98.25,28000.0
2014-08-27 11:30:00,98.26,98.42,97.93,97.93,19200.0,98.26,98.42,97.93,97.93,19200.0
2014-08-27 12:00:00,97.96,98.11,97.69,98.05,13200.0,97.96,98.11,97.69,98.05,13200.0
2014-08-27 12:30:00,98.07,98.08,97.79,98.0,6800.0,98.07,98.08,97.79,98.0,6800.0
2014-08-27 13:00:00,97.99,98.3,97.98,98.3,20800.0,97.99,98.3,97.98,98.3,20800.0
2014-08-27 13:30:00,98.29,98.37,98.09,98.32,33000.0,98.29,98.37,98.09,98.32,33000.0
2014-08-27 14:00:00,98.27,98.32,98.0,98.11,8400.0,98.27,98.32,98.0,98.11,8400.0
2014-08-27 14:30:00,98.11,98.26,98.06,98.13,51300.0,98.11,98.26,98.06,98.13,51300.0
2014-08-27 15:00:00,98.15,98.18,97.89,97.94,26900.0,98.15,98.18,97.89,97.94,26900.0
2014-08-27 15:30:00,97.93,98.25,97.93,98.1,57700.0,97.93,98.25,97.93,98.1,57700.0
2014-08-28 09:30:00,97.82,97.82,97.01,97.2,39500.0,97.82,97.82,97.01,97.2,39500.0
2014-08-28 10:00:00,97.3,97.88,97.21,97.81,41800.0,97.3,97.88,97.21,97.81,41800.0
2014-08-28 10:30:00,97.78,98.04,97.59,97.61,32900.0,97.78,98.04,97.59,97.61,32900.0
2014-08-28 11:00:00,97.63,97.81,97.48,97.61,22600.0,97.63,97.81,97.48,97.61,22600.0
2014-08-28 11:30:00,97.55,97.55,97.33,97.5,17500.0,97.55,97.55,97.33,97.5,17500.0
2014-08-28 12:00:00,97.46,97.7,97.33,97.59,22300.0,97.46,97.7,97.33,97.59,22300.0
2014-08-28 12:30:00,97.62,98.06,97.62,98.06,14300.0,97.62,98.06,97.62,98.06,14300.0
2014-08-28 13:00:00,97.99,98.17,97.91,98.06,18700.0,97.99,98.17,97.91,98.06,18700.0
2014-08-28 13:30:00,98.06,98.3,97.8,98.16,22500.0,98.06,98.3,97.8,98.16,22500.0
2014-08-28 14:00:00,98.22,98.27,98.05,98.13,11100.0,98.22,98.27,98.05,98.13,11100.0
2014-08-28 14:30:00,98.13,98.25,98.02,98.07,10500.0,98.13,98.25,98.02,98.07,10500.0
2014-08-28 15:00:00,98.12,98.25,98.01,98.01,9500.0,98.12,98.25,98.01,98.01,9500.0
2014-08-28 15:30:00,98.0,98.14,97.86,97.91,25900.0,98.0,98.14,97.86,97.91,25900.0
2014-08-29 09:30:00,98.15,98.33,97.15,97.58,18000.0,98.15,98.33,97.15,97.58,18000.0
2014-08-29 10:00:00,97.6,97.9,97.33,97.67,46000.0,97.6,97.9,97.33,97.67,46000.0
2014-08-29 10:30:00,97.69,98.66,97.68,98.66,26400.0,97.69,98.66,97.68,98.66,26400.0
2014-08-29 11:00:00,98.66,98.82,98.19,98.51,25900.0,98.66,98.82,98.19,98.51,25900.0
2014-08-29 11:30:00,98.42,98.56,98.29,98.53,14000.0,98.42,98.56,98.29,98.53,14000.0
2014-08-29 12:00:00,98.45,98.66,98.13,98.21,15900.0,98.45,98.66,98.13,98.21,15900.0
2014-08-29 12:30:00,98.13,98.41,98.13,98.38,30400.0,98.13,98.41,98.13,98.38,30400.0
2014-08-29 13:00:00,98.35,98.39,98.14,98.38,31400.0,98.35,98.39,98.14,98.38,31400.0
2014-08-29 13:30:00,98.31,98.34,98.0,98.03,15800.0,98.31,98.34,98.0,98.03,15800.0
2014-08-29 14:00:00,98.01,98.08,97.66,97.66,16600.0,98.01,98.08,97.66,97.66,16600.0
2014-08-29 14:30:00,97.65,97.8,97.59,97.59,37600.0,97.65,97.8,97.59,97.59,37600.0
2014-08-29 15:00:00,97.62,97.82,97.33,97.34,67700.0,97.62,97.82,97.33,97.34,67700.0
2014-08-29 15:30:00,97.34,97.66,97.3,97.31,68200.0,97.34,97.66,97.3,97.31,68200.0
2014-09-02 09:30:00,97.46,98.0,96.77,97.01,56900.0,97.46,98.0,96.77,97.01,56900.0
2014-09-02 10:00:00,97.01,97.76,96.93,97.56,58700.0,97.01,97.76,96.93,97.56,58700.0
2014-09-02 10:30:00,97.5,97.59,97.43,97.5,18900.0,97.5,97.59,97.43,97.5,18900.0
2014-09-02 11:00:00,97.52,97.65,97.3,97.43,46000.0,97.52,97.65,97.3,97.43,46000.0
2014-09-02 11:30:00,97.43,97.45,97.19,97.23,32600.0,97.43,97.45,97.19,97.23,32600.0
2014-09-02 12:00:00,97.26,97.84,97.14,97.84,16600.0,97.26,97.84,97.14,97.84,16600.0
2014-09-02 12:30:00,97.78,97.81,97.49,97.77,23000.0,97.78,97.81,97.49,97.77,23000.0
2014-09-02 13:00:00,97.77,98.04,97.77,97.94,10500.0,97.77,98.04,97.77,97.94,10500.0
2014-09-02 13:30:00,97.99,98.05,97.59,97.75,24400.0,97.99,98.05,97.59,97.75,24400.0
2014-09-02 14:00:00,97.75,97.87,97.71,97.84,14600.0,97.75,97.87,97.71,97.84,14600.0
2014-09-02 14:30:00,97.84,97.99,97.76,97.97,27200.0,97.84,97.99,97.76,97.97,27200.0
2014-09-02 15:00:00,98.0,98.2,97.99,98.08,33600.0,98.0,98.2,97.99,98.08,33600.0
2014-09-02 15:30:00,98.09,98.45,98.07,98.36,74900.0,98.09,98.45,98.07,98.36,74900.0
2014-09-03 09:30:00,98.58,98.99,98.35,98.43,40200.0,98.58,98.99,98.35,98.43,40200.0
2014-09-03 10:00:00,98.37,98.46,98.08,98.33,38900.0,98.37,98.46,98.08,98.33,38900.0
2014-09-03 10:30:00,98.37,99.22,98.31,99.22,39600.0,98.37,99.22,98.31,99.22,39600.0
2014-09-03 11:00:00,99.22,99.24,98.45,98.45,21600.0,99.22,99.24,98.45,98.45,21600.0
2014-09-03 11:30:00,98.48,98.71,98.18,98.71,33300.0,98.48,98.71,98.18,98.71,33300.0
2014-09-03 12:00:00,98.71,98.89,98.46,98.73,18400.0,98.71,98.89,98.46,98.73,18400.0
2014-09-03 12:30:00,98.74,98.95,98.74,98.76,8200.0,98.74,98.95,98.74,98.76,8200.0
2014-09-03 13:00:00,98.79,98.94,98.73,98.91,36300.0,98.79,98.94,98.73,98.91,36300.0
2014-09-03 13:30:00,98.92,99.09,98.83,99.04,45900.0,98.92,99.09,98.83,99.04,45900.0
2014-09-03 14:00:00,99.05,99.25,98.81,98.88,39100.0,99.05,99.25,98.81,98.88,39100.0
2014-09-03 14:30:00,98.86,99.22,98.86,98.92,45400.0,98.86,99.22,98.86,98.92,45400.0
2014-09-03 15:00:00,98.87,99.02,98.81,98.95,31600.0,98.87,99.02,98.81,98.95,31600.0
2014-09-03 15:30:00,98.97,99.17,98.85,99.16,85500.0,98.97,99.17,98.85,99.16,85500.0
2014-09-04 09:30:00,99.42,101.77,99.35,100.27,179900.0,99.42,101.77,99.35,100.27,179900.0
2014-09-04 10:00:00,100.31,100.47,99.5,99.84,82600.0,100.31,100.47,99.5,99.84,82600.0
2014-09-04 10:30:00,99.94,99.97,99.38,99.57,53800.0,99.94,99.97,99.38,99.57,53800.0
2014-09-04 11:00:00,99.56,99.75,99.11,99.17,35500.0,99.56,99.75,99.11,99.17,35500.0
2014-09-04 11:30:00,99.17,99.73,99.17,99.73,28900.0,99.17,99.73,99.17,99.73,28900.0
2014-09-04 12:00:00,99.69,100.04,99.38,99.41,22500.0,99.69,100.04,99.38,99.41,22500.0
2014-09-04 12:30:00,99.41,99.68,99.35,99.47,34000.0,99.41,99.68,99.35,99.47,34000.0
2014-09-04 13:00:00,99.5,99.82,99.5,99.72,46500.0,99.5,99.82,99.5,99.72,46500.0
2014-09-04 13:30:00,99.7,99.88,99.7,99.84,16100.0,99.7,99.88,99.7,99.84,16100.0
2014-09-04 14:00:00,99.85,100.1,99.8,100.0,33100.0,99.85,100.1,99.8,100.0,33100.0
2014-09-04 14:30:00,100.0,100.01,99.51,99.55,26000.0,100.0,100.01,99.51,99.55,26000.0
2014-09-04 15:00:00,99.55,99.56,99.12,99.22,68100.0,99.55,99.56,99.12,99.22,68100.0
2014-09-04 15:30:00,99.23,99.64,99.11,99.58,76400.0,99.23,99.64,99.11,99.58,76400.0
2014-09-05 09:30:00,99.91,99.92,98.37,99.0,38700.0,99.91,99.92,98.37,99.0,38700.0
2014-09-05 10:00:00,99.01,99.17,98.57,99.01,48200.0,99.01,99.17,98.57,99.01,48200.0
2014-09-05 10:30:00,98.94,98.98,98.3,98.51,55100.0,98.94,98.98,98.3,98.51,55100.0
2014-09-05 11:00:00,98.51,98.72,98.1,98.11,47600.0,98.51,98.72,98.1,98.11,47600.0
2014-09-05 11:30:00,98.11,98.49,98.03,98.43,36600.0,98.11,98.49,98.03,98.43,36600.0
2014-09-05 12:00:00,98.49,98.69,98.32,98.54,45600.0,98.49,98.69,98.32,98.54,45600.0
2014-09-05 12:30:00,98.52,98.58,98.41,98.51,28200.0,98.52,98.58,98.41,98.51,28200.0
2014-09-05 13:00:00,98.53,99.03,98.5,98.98,47500.0,98.53,99.03,98.5,98.98,47500.0
2014-09-05 13:30:00,98.98,99.1,98.75,98.97,22000.0,98.98,99.1,98.75,98.97,22000.0
2014-09-05 14:00:00,99.03,99.33,98.98,99.28,28000.0,99.03,99.33,98.98,99.28,28000.0
2014-09-05 14:30:00,99.31,99.56,99.15,99.54,59900.0,99.31,99.56,99.15,99.54,59900.0
2014-09-05 15:00:00,99.53,99.56,99.3,99.36,45800.0,99.53,99.56,99.3,99.36,45800.0
2014-09-05 15:30:00,99.36,99.74,99.28,99.44,119000.0,99.36,99.74,99.28,99.44,119000.0
2014-09-08 09:30:00,99.77,100.1,98.66,98.75,41800.0,99.77,100.1,98.66,98.75,41800.0
2014-09-08 10:00:00,98.74,99.05,97.7,98.21,133600.0,98.74,99.05,97.7,98.21,133600.0
2014-09-08 10:30:00,98.21,98.4,98.11,98.32,59300.0,98.21,98.4,98.11,98.32,59300.0
2014-09-08 11:00:00,98.32,98.44,97.96,98.44,54200.0,98.32,98.44,97.96,98.44,54200.0
2014-09-08 11:30:00,98.45,98.5,97.76,98.24,59100.0,98.45,98.5,97.76,98.24,59100.0
2014-09-08 12:00:00,98.29,98.3,97.77,98.19,23200.0,98.29,98.3,97.77,98.19,23200.0
2014-09-08 12:30:00,98.21,98.26,97.96,98.08,70500.0,98.21,98.26,97.96,98.08,70500.0
2014-09-08 13:00:00,98.1,98.21,97.93,98.21,40000.0,98.1,98.21,97.93,98.21,40000.0
2014-09-08 13:30:00,98.12,98.16,97.92,98.11,23300.0,98.12,98.16,97.92,98.11,23300.0
2014-09-08 14:00:00,98.13,98.56,98.07,98.39,30200.0,98.13,98.56,98.07,98.39,30200.0
2014-09-08 14:30:00,98.42,98.49,98.13,98.17,49600.0,98.42,98.49,98.13,98.17,49600.0
2014-09-08 15:00:00,98.17,98.19,97.95,97.98,29300.0,98.17,98.19,97.95,97.98,29300.0
2014-09-08 15:30:00,97.95,98.17,97.94,98.12,118900.0,97.95,98.17,97.94,98.12,118900.0
2014-09-09 09:30:00,98.11,99.23,97.65,97.72,91900.0,98.11,99.23,97.65,97.72,91900.0
2014-09-09 10:00:00,97.65,97.84,96.58,97.8,130100.0,97.65,97.84,96.58,97.8,130100.0
2014-09-09 10:30:00,97.84,97.92,97.03,97.64,100100.0,97.84,97.92,97.03,97.64,100100.0
2014-09-09 11:00:00,97.64,97.97,97.42,97.84,73600.0,97.64,97.97,97.42,97.84,73600.0
2014-09-09 11:30:00,97.85,97.89,97.08,97.34,55000.0,97.85,97.89,97.08,97.34,55000.0
2014-09-09 12:00:00,97.33,97.65,97.1,97.33,34600.0,97.33,97.65,97.1,97.33,34600.0
2014-09-09 12:30:00,97.33,97.73,97.33,97.45,31100.0,97.33,97.73,97.33,97.45,31100.0
2014-09-09 13:00:00,97.42,97.69,97.38,97.45,42400.0,97.42,97.69,97.38,97.45,42400.0
2014-09-09 13:30:00,97.47,98.03,97.46,97.64,48700.0,97.47,98.03,97.46,97.64,48700.0
2014-09-09 14:00:00,97.64,98.0,97.48,97.56,46700.0,97.64,98.0,97.48,97.56,46700.0
2014-09-09 14:30:00,97.52,97.57,97.18,97.27,45100.0,97.52,97.57,97.18,97.27,45100.0
2014-09-09 15:00:00,97.31,97.52,96.88,97.07,94400.0,97.31,97.52,96.88,97.07,94400.0
2014-09-09 15:30:00,97.11,97.16,96.94,96.99,205000.0,97.11,97.16,96.94,96.99,205000.0
2014-09-10 09:30:00,97.43,97.65,95.83,96.06,96800.0,97.43,97.65,95.83,96.06,96800.0
2014-09-10 10:00:00,96.08,96.92,95.95,96.92,74700.0,96.08,96.92,95.95,96.92,74700.0
2014-09-10 10:30:00,96.87,96.92,96.5,96.74,131300.0,96.87,96.92,96.5,96.74,131300.0
2014-09-10 11:00:00,96.72,97.04,96.59,96.9,64400.0,96.72,97.04,96.59,96.9,64400.0
2014-09-10 11:30:00,96.93,97.39,96.93,97.16,110900.0,96.93,97.39,96.93,97.16,110900.0
2014-09-10 12:00:00,97.13,97.15,96.86,96.9,58400.0,97.13,97.15,96.86,96.9,58400.0
2014-09-10 12:30:00,96.9,97.17,96.79,97.01,61600.0,96.9,97.17,96.79,97.01,61600.0
2014-09-10 13:00:00,97.05,97.41,97.05,97.23,34300.0,97.05,97.41,97.05,97.23,34300.0
2014-09-10 13:30:00,97.24,97.35,96.95,96.95,20500.0,97.24,97.35,96.95,96.95,20500.0
2014-09-10 14:00:00,96.95,97.34,96.95,97.11,37100.0,96.95,97.34,96.95,97.11,37100.0
2014-09-10 14:30:00,97.11,97.28,96.85,96.96,51000.0,97.11,97.28,96.85,96.96,51000.0
2014-09-10 15:00:00,96.98,97.23,96.94,96.96,57300.0,96.98,97.23,96.94,96.96,57300.0
2014-09-10 15:30:00,96.93,97.1,96.67,96.74,145600.0,96.93,97.1,96.67,96.74,145600.0
2014-09-11 09:30:00,96.45,96.7,95.86,96.55,210400.0,96.45,96.7,95.86,96.55,210400.0
2014-09-11 10:00:00,96.52,97.49,96.37,97.49,170500.0,96.52,97.49,96.37,97.49,170500.0
2014-09-11 10:30:00,97.47,97.55,96.5,97.51,136400.0,97.47,97.55,96.5,97.51,136400.0
2014-09-11 11:00:00,97.54,97.61,97.01,97.3,114700.0,97.54,97.61,97.01,97.3,114700.0
2014-09-11 11:30:00,97.25,97.29,96.25,96.3,85100.0,97.25,97.29,96.25,96.3,85100.0
2014-09-11 12:00:00,96.33,97.08,96.26,96.85,133800.0,96.33,97.08,96.26,96.85,133800.0
2014-09-11 12:30:00,96.86,97.18,96.84,96.95,67600.0,96.86,97.18,96.84,96.95,67600.0
2014-09-11 13:00:00,96.96,97.16,96.87,97.04,100500.0,96.96,97.16,96.87,97.04,100500.0
2014-09-11 13:30:00,96.96,97.29,96.86,97.27,79700.0,96.96,97.29,96.86,97.27,79700.0
2014-09-11 14:00:00,97.26,97.33,96.84,96.99,110400.0,97.26,97.33,96.84,96.99,110400.0
2014-09-11 14:30:00,96.98,97.64,96.98,97.24,124900.0,96.98,97.64,96.98,97.24,124900.0
2014-09-11 15:00:00,97.27,97.51,97.02,97.34,154100.0,97.27,97.51,97.02,97.34,154100.0
2014-09-11 15:30:00,97.34,97.69,97.03,97.5,417500.0,97.34,97.69,97.03,97.5,417500.0
2014-09-12 09:30:00,114.62,117.32,114.5,116.1,2585300.0,114.62,117.32,114.5,116.1,2585300.0
2014-09-12 10:00:00,115.97,118.2,115.95,118.01,1241500.0,115.97,118.2,115.95,118.01,1241500.0
2014-09-12 10:30:00,118.0,118.1,117.1,117.45,530400.0,118.0,118.1,117.1,117.45,530400.0
2014-09-12 11:00:00,117.44,117.92,116.89,117.5,373700.0,117.44,117.92,116.89,117.5,373700.0
2014-09-12 11:30:00,117.46,117.54,116.21,116.27,346600.0,117.46,117.54,116.21,116.27,346600.0
2014-09-12 12:00:00,116.25,117.18,116.03,116.38,213700.0,116.25,117.18,116.03,116.38,213700.0
2014-09-12 12:30:00,116.39,116.47,115.11,115.36,510700.0,116.39,116.47,115.11,115.36,510700.0
2014-09-12 13:00:00,115.36,116.09,115.16,115.67,263100.0,115.36,116.09,115.16,115.67,263100.0
2014-09-12 13:30:00,115.66,115.81,114.31,114.63,408900.0,115.66,115.81,114.31,114.63,408900.0
2014-09-12 14:00:00,114.59,115.48,114.12,114.27,319800.0,114.59,115.48,114.12,114.27,319800.0
2014-09-12 14:30:00,114.29,114.9,114.2,114.58,261000.0,114.29,114.9,114.2,114.58,261000.0
2014-09-12 15:00:00,114.59,115.35,114.44,115.3,342900.0,114.59,115.35,114.44,115.3,342900.0
2014-09-12 15:30:00,115.31,115.4,114.5,114.9,679900.0,115.31,115.4,114.5,114.9,679900.0
2014-09-15 09:30:00,114.61,115.29,113.14,113.26,193300.0,114.61,115.29,113.14,113.26,193300.0
2014-09-15 10:00:00,113.25,114.72,113.16,114.64,146300.0,113.25,114.72,113.16,114.64,146300.0
2014-09-15 10:30:00,114.7,114.94,114.47,114.72,230500.0,114.7,114.94,114.47,114.72,230500.0
2014-09-15 11:00:00,114.71,114.9,114.06,114.2,101600.0,114.71,114.9,114.06,114.2,101600.0
2014-09-15 11:30:00,114.24,114.45,114.0,114.16,75900.0,114.24,114.45,114.0,114.16,75900.0
2014-09-15 12:00:00,114.18,114.68,114.03,114.52,71800.0,114.18,114.68,114.03,114.52,71800.0
2014-09-15 12:30:00,114.5,114.88,114.3,114.75,54500.0,114.5,114.88,114.3,114.75,54500.0
2014-09-15 13:00:00,114.78,114.79,114.38,114.71,57800.0,114.78,114.79,114.38,114.71,57800.0
2014-09-15 13:30:00,114.7,114.9,114.49,114.52,74000.0,114.7,114.9,114.49,114.52,74000.0
2014-09-15 14:00:00,114.55,114.57,114.32,114.56,62200.0,114.55,114.57,114.32,114.56,62200.0
2014-09-15 14:30:00,114.53,114.73,114.36,114.44,63600.0,114.53,114.73,114.36,114.44,63600.0
2014-09-15 15:00:00,114.45,114.8,114.37,114.78,56600.0,114.45,114.8,114.37,114.78,56600.0
2014-09-15 15:30:00,114.78,114.82,114.39,114.41,173600.0,114.78,114.82,114.39,114.41,173600.0
2014-09-16 09:30:00,114.04,114.8,113.2,114.6,112100.0,114.04,114.8,113.2,114.6,112100.0
2014-09-16 10:00:00,114.67,114.84,114.0,114.02,87200.0,114.67,114.84,114.0,114.02,87200.0
2014-09-16 10:30:00,114.02,114.82,114.0,114.35,172900.0,114.02,114.82,114.0,114.35,172900.0
2014-09-16 11:00:00,114.38,114.89,114.15,114.89,153300.0,114.38,114.89,114.15,114.89,153300.0
2014-09-16 11:30:00,114.93,115.06,114.46,114.7,137100.0,114.93,115.06,114.46,114.7,137100.0
2014-09-16 12:00:00,114.7,115.94,114.67,115.87,125000.0,114.7,115.94,114.67,115.87,125000.0
2014-09-16 12:30:00,115.83,116.48,115.77,116.05,75000.0,115.83,116.48,115.77,116.05,75000.0
2014-09-16 13:00:00,116.09,116.58,116.09,116.45,77100.0,116.09,116.58,116.09,116.45,77100.0
2014-09-16 13:30:00,116.45,116.74,116.18,116.74,37800.0,116.45,116.74,116.18,116.74,37800.0
2014-09-16 14:00:00,116.73,116.95,116.53,116.83,58700.0,116.73,116.95,116.53,116.83,58700.0
2014-09-16 14:30:00,116.85,116.97,116.64,116.66,64900.0,116.85,116.97,116.64,116.66,64900.0
2014-09-16 15:00:00,116.56,116.6,115.99,116.07,71200.0,116.56,116.6,115.99,116.07,71200.0
2014-09-16 15:30:00,116.09,116.37,116.07,116.15,211700.0,116.09,116.37,116.07,116.15,211700.0
2014-09-17 09:30:00,116.15,118.72,116.08,118.3,162400.0,116.15,118.72,116.08,118.3,162400.0
2014-09-17 10:00:00,118.33,118.73,117.99,118.7,133400.0,118.33,118.73,117.99,118.7,133400.0
2014-09-17 10:30:00,118.69,119.0,118.43,118.61,105500.0,118.69,119.0,118.43,118.61,105500.0
2014-09-17 11:00:00,118.61,118.8,118.43,118.65,126300.0,118.61,118.8,118.43,118.65,126300.0
2014-09-17 11:30:00,118.65,119.81,118.54,119.52,149100.0,118.65,119.81,118.54,119.52,149100.0
2014-09-17 12:00:00,119.49,120.57,119.48,120.54,128500.0,119.49,120.57,119.48,120.54,128500.0
2014-09-17 12:30:00,120.53,120.56,120.02,120.48,111800.0,120.53,120.56,120.02,120.48,111800.0
2014-09-17 13:00:00,120.46,120.55,120.22,120.33,71300.0,120.46,120.55,120.22,120.33,71300.0
2014-09-17 13:30:00,120.32,120.42,119.61,119.77,151700.0,120.32,120.42,119.61,119.77,151700.0
2014-09-17 14:00:00,119.74,119.87,118.74,119.73,133500.0,119.74,119.87,118.74,119.73,133500.0
2014-09-17 14:30:00,119.72,119.74,118.66,118.99,124800.0,119.72,119.74,118.66,118.99,124800.0
2014-09-17 15:00:00,119.0,119.48,118.59,118.88,119200.0,119.0,119.48,118.59,118.88,119200.0
2014-09-17 15:30:00,118.9,119.03,118.33,118.49,254800.0,118.9,119.03,118.33,118.49,254800.0
2014-09-18 09:30:00,118.72,118.96,117.49,118.3,43400.0,118.72,118.96,117.49,118.3,43400.0
2014-09-18 10:00:00,118.35,118.97,118.35,118.81,37500.0,118.35,118.97,118.35,118.81,37500.0
2014-09-18 10:30:00,118.85,119.32,118.53,118.53,38600.0,118.85,119.32,118.53,118.53,38600.0
2014-09-18 11:00:00,118.65,118.85,118.17,118.27,56200.0,118.65,118.85,118.17,118.27,56200.0
2014-09-18 11:30:00,118.28,118.41,117.74,118.18,38300.0,118.28,118.41,117.74,118.18,38300.0
2014-09-18 12:00:00,118.22,118.63,118.11,118.19,53800.0,118.22,118.63,118.11,118.19,53800.0
2014-09-18 12:30:00,118.24,118.51,118.07,118.32,38600.0,118.24,118.51,118.07,118.32,38600.0
2014-09-18 13:00:00,118.28,118.5,118.18,118.47,16700.0,118.28,118.5,118.18,118.47,16700.0
2014-09-18 13:30:00,118.49,118.55,118.2,118.29,22400.0,118.49,118.55,118.2,118.29,22400.0
2014-09-18 14:00:00,118.34,118.38,118.07,118.27,30000.0,118.34,118.38,118.07,118.27,30000.0
2014-09-18 14:30:00,118.26,118.46,118.12,118.4,28600.0,118.26,118.46,118.12,118.4,28600.0
2014-09-18 15:00:00,118.4,118.61,118.35,118.37,46200.0,118.4,118.61,118.35,118.37,46200.0
2014-09-18 15:30:00,118.35,118.57,118.26,118.4,108500.0,118.35,118.57,118.26,118.4,108500.0
2014-09-19 09:30:00,119.2,120.47,119.16,119.9,120800.0,119.2,120.47,119.16,119.9,120800.0
2014-09-19 10:00:00,120.1,120.37,119.71,120.02,57800.0,120.1,120.37,119.71,120.02,57800.0
2014-09-19 10:30:00,120.05,120.7,120.01,120.59,83800.0,120.05,120.7,120.01,120.59,83800.0
2014-09-19 11:00:00,120.56,120.82,120.35,120.35,43000.0,120.56,120.82,120.35,120.35,43000.0
2014-09-19 11:30:00,120.35,120.38,120.06,120.18,48500.0,120.35,120.38,120.06,120.18,48500.0
2014-09-19 12:00:00,120.15,120.3,120.02,120.15,57500.0,120.15,120.3,120.02,120.15,57500.0
2014-09-19 12:30:00,120.09,120.25,120.05,120.25,44000.0,120.09,120.25,120.05,120.25,44000.0
2014-09-19 13:00:00,120.2,120.35,120.1,120.35,53100.0,120.2,120.35,120.1,120.35,53100.0
2014-09-19 13:30:00,120.38,120.44,120.19,120.27,110200.0,120.38,120.44,120.19,120.27,110200.0
2014-09-19 14:00:00,120.3,120.36,120.15,120.31,52100.0,120.3,120.36,120.15,120.31,52100.0
2014-09-19 14:30:00,120.32,120.39,120.01,120.14,59300.0,120.32,120.39,120.01,120.14,59300.0
2014-09-19 15:00:00,120.17,120.26,120.11,120.18,87400.0,120.17,120.26,120.11,120.18,87400.0
2014-09-19 15:30:00,120.21,120.44,120.07,120.33,219700.0,120.21,120.44,120.07,120.33,219700.0
2014-09-22 09:30:00,120.6,121.0,119.52,120.43,73700.0,120.6,121.0,119.52,120.43,73700.0
2014-09-22 10:00:00,120.35,120.42,119.16,119.47,69000.0,120.35,120.42,119.16,119.47,69000.0
2014-09-22 10:30:00,119.47,119.68,118.55,118.7,92500.0,119.47,119.68,118.55,118.7,92500.0
2014-09-22 11:00:00,118.65,119.05,118.61,118.77,87800.0,118.65,119.05,118.61,118.77,87800.0
2014-09-22 11:30:00,118.77,118.92,118.19,118.29,45700.0,118.77,118.92,118.19,118.29,45700.0
2014-09-22 12:00:00,118.13,118.21,117.87,118.14,54700.0,118.13,118.21,117.87,118.14,54700.0
2014-09-22 12:30:00,118.02,118.66,117.97,118.54,40000.0,118.02,118.66,117.97,118.54,40000.0
2014-09-22 13:00:00,118.55,118.64,118.28,118.33,26000.0,118.55,118.64,118.28,118.33,26000.0
2014-09-22 13:30:00,118.29,118.81,118.24,118.72,70100.0,118.29,118.81,118.24,118.72,70100.0
2014-09-22 14:00:00,118.74,118.99,118.57,118.68,56800.0,118.74,118.99,118.57,118.68,56800.0
2014-09-22 14:30:00,118.64,118.77,118.58,118.75,39500.0,118.64,118.77,118.58,118.75,39500.0
2014-09-22 15:00:00,118.76,118.94,118.47,118.61,38800.0,118.76,118.94,118.47,118.61,38800.0
2014-09-22 15:30:00,118.61,118.97,118.58,118.93,129000.0,118.61,118.97,118.58,118.93,129000.0
2014-09-23 09:30:00,118.03,118.8,117.7,118.25,98400.0,118.03,118.8,117.7,118.25,98400.0
2014-09-23 10:00:00,118.29,118.69,117.86,118.14,38300.0,118.29,118.69,117.86,118.14,38300.0
2014-09-23 10:30:00,118.14,118.3,117.67,117.74,114300.0,118.14,118.3,117.67,117.74,114300.0
2014-09-23 11:00:00,117.78,117.88,117.08,117.11,63900.0,117.78,117.88,117.08,117.11,63900.0
2014-09-23 11:30:00,117.2,118.11,116.97,117.98,92100.0,117.2,118.11,116.97,117.98,92100.0
2014-09-23 12:00:00,117.86,118.07,117.68,117.77,32300.0,117.86,118.07,117.68,117.77,32300.0
2014-09-23 12:30:00,117.76,117.89,117.5,117.57,27200.0,117.76,117.89,117.5,117.57,27200.0
2014-09-23 13:00:00,117.56,117.71,117.38,117.61,34400.0,117.56,117.71,117.38,117.61,34400.0
2014-09-23 13:30:00,117.6,117.76,117.05,117.07,31300.0,117.6,117.76,117.05,117.07,31300.0
2014-09-23 14:00:00,117.07,117.15,116.81,116.97,47400.0,117.07,117.15,116.81,116.97,47400.0
2014-09-23 14:30:00,116.97,117.07,116.7,116.79,38500.0,116.97,117.07,116.7,116.79,38500.0
2014-09-23 15:00:00,116.8,116.86,116.45,116.58,69700.0,116.8,116.86,116.45,116.58,69700.0
2014-09-23 15:30:00,116.58,116.71,116.05,116.05,168200.0,116.58,116.71,116.05,116.05,168200.0
2014-09-24 09:30:00,117.05,118.22,116.91,118.09,135500.0,117.05,118.22,116.91,118.09,135500.0
2014-09-24 10:00:00,118.09,118.6,117.82,118.13,54900.0,118.09,118.6,117.82,118.13,54900.0
2014-09-24 10:30:00,118.1,118.36,117.92,118.1,39800.0,118.1,118.36,117.92,118.1,39800.0
2014-09-24 11:00:00,118.08,118.5,118.03,118.5,49300.0,118.08,118.5,118.03,118.5,49300.0
2014-09-24 11:30:00,118.52,119.08,118.4,118.95,79300.0,118.52,119.08,118.4,118.95,79300.0
2014-09-24 12:00:00,118.89,119.52,118.77,119.47,54500.0,118.89,119.52,118.77,119.47,54500.0
2014-09-24 12:30:00,119.41,119.82,119.36,119.81,30000.0,119.41,119.82,119.36,119.81,30000.0
2014-09-24 13:00:00,119.82,119.91,119.64,119.91,18400.0,119.82,119.91,119.64,119.91,18400.0
2014-09-24 13:30:00,119.89,120.33,119.79,120.14,47300.0,119.89,120.33,119.79,120.14,47300.0
2014-09-24 14:00:00,120.08,120.23,119.92,120.18,43400.0,120.08,120.23,119.92,120.18,43400.0
2014-09-24 14:30:00,120.15,120.22,120.0,120.0,43400.0,120.15,120.22,120.0,120.0,43400.0
2014-09-24 15:00:00,119.99,120.21,119.98,120.01,48300.0,119.99,120.21,119.98,120.01,48300.0
2014-09-24 15:30:00,120.06,120.45,120.05,120.4,125300.0,120.06,120.45,120.05,120.4,125300.0
2014-09-25 09:30:00,120.2,121.43,119.84,120.77,99900.0,120.2,121.43,119.84,120.77,99900.0
2014-09-25 10:00:00,120.82,120.88,120.49,120.67,100600.0,120.82,120.88,120.49,120.67,100600.0
2014-09-25 10:30:00,120.71,121.1,120.55,120.78,80000.0,120.71,121.1,120.55,120.78,80000.0
2014-09-25 11:00:00,120.75,120.75,119.97,120.02,102500.0,120.75,120.75,119.97,120.02,102500.0
2014-09-25 11:30:00,120.04,120.15,119.5,119.55,73100.0,120.04,120.15,119.5,119.55,73100.0
2014-09-25 12:00:00,119.55,119.64,119.06,119.23,17800.0,119.55,119.64,119.06,119.23,17800.0
2014-09-25 12:30:00,119.16,119.66,119.14,119.46,30300.0,119.16,119.66,119.14,119.46,30300.0
2014-09-25 13:00:00,119.37,119.62,119.34,119.52,18500.0,119.37,119.62,119.34,119.52,18500.0
2014-09-25 13:30:00,119.53,119.58,119.01,119.05,18100.0,119.53,119.58,119.01,119.05,18100.0
2014-09-25 14:00:00,118.99,119.24,118.93,119.19,16500.0,118.99,119.24,118.93,119.19,16500.0
2014-09-25 14:30:00,119.2,119.5,119.2,119.39,27700.0,119.2,119.5,119.2,119.39,27700.0
2014-09-25 15:00:00,119.3,119.35,118.94,119.04,24800.0,119.3,119.35,118.94,119.04,24800.0
2014-09-25 15:30:00,119.03,119.28,118.82,118.85,65000.0,119.03,119.28,118.82,118.85,65000.0
2014-09-26 09:30:00,119.33,119.92,118.95,119.26,61100.0,119.33,119.92,118.95,119.26,61100.0
2014-09-26 10:00:00,119.28,119.63,118.5,118.9,68700.0,119.28,119.63,118.5,118.9,68700.0
2014-09-26 10:30:00,118.76,118.99,118.76,118.81,26900.0,118.76,118.99,118.76,118.81,26900.0
2014-09-26 11:00:00,118.82,119.02,118.8,119.0,60600.0,118.82,119.02,118.8,119.0,60600.0
2014-09-26 11:30:00,119.01,119.02,118.56,118.65,30900.0,119.01,119.02,118.56,118.65,30900.0
2014-09-26 12:00:00,118.67,118.75,118.45,118.65,31400.0,118.67,118.75,118.45,118.65,31400.0
2014-09-26 12:30:00,118.62,118.75,118.39,118.49,29000.0,118.62,118.75,118.39,118.49,29000.0
2014-09-26 13:00:00,118.51,118.89,118.39,118.85,50500.0,118.51,118.89,118.39,118.85,50500.0
2014-09-26 13:30:00,118.83,119.01,118.8,118.98,41100.0,118.83,119.01,118.8,118.98,41100.0
2014-09-26 14:00:00,119.02,119.42,118.98,119.2,48600.0,119.02,119.42,118.98,119.2,48600.0
2014-09-26 14:30:00,119.27,119.54,119.21,119.38,25900.0,119.27,119.54,119.21,119.38,25900.0
2014-09-26 15:00:00,119.38,119.45,119.12,119.18,25500.0,119.38,119.45,119.12,119.18,25500.0
2014-09-26 15:30:00,119.18,119.24,118.55,118.65,124400.0,119.18,119.24,118.55,118.65,124400.0
2014-09-29 09:30:00,118.49,118.49,116.9,117.53,65200.0,118.49,118.49,116.9,117.53,65200.0
2014-09-29 10:00:00,117.48,117.85,117.01,117.66,53900.0,117.48,117.85,117.01,117.66,53900.0
2014-09-29 10:30:00,117.63,118.24,117.59,118.14,44900.0,117.63,118.24,117.59,118.14,44900.0
2014-09-29 11:00:00,118.12,118.24,117.75,118.07,50400.0,118.12,118.24,117.75,118.07,50400.0
2014-09-29 11:30:00,118.08,118.16,117.87,118.05,51400.0,118.08,118.16,117.87,118.05,51400.0
2014-09-29 12:00:00,118.03,118.03,117.72,117.73,43400.0,118.03,118.03,117.72,117.73,43400.0
2014-09-29 12:30:00,117.74,117.84,117.6,117.67,38200.0,117.74,117.84,117.6,117.67,38200.0
2014-09-29 13:00:00,117.69,117.79,117.55,117.78,42900.0,117.69,117.79,117.55,117.78,42900.0
2014-09-29 13:30:00,117.82,117.85,117.6,117.8,28900.0,117.82,117.85,117.6,117.8,28900.0
2014-09-29 14:00:00,117.76,118.0,117.67,117.87,26100.0,117.76,118.0,117.67,117.87,26100.0
2014-09-29 14:30:00,117.89,118.29,117.81,118.29,33600.0,117.89,118.29,117.81,118.29,33600.0
2014-09-29 15:00:00,118.29,118.52,118.2,118.46,60000.0,118.29,118.52,118.2,118.46,60000.0
2014-09-29 15:30:00,118.46,118.63,118.21,118.3,94400.0,118.46,118.63,118.21,118.3,94400.0
2014-09-30 09:30:00,118.02,118.55,117.52,118.35,28000.0,118.02,118.55,117.52,118.35,28000.0
2014-09-30 10:00:00,118.28,118.3,117.72,118.17,25300.0,118.28,118.3,117.72,118.17,25300.0
2014-09-30 10:30:00,118.17,119.0,118.17,118.69,29700.0,118.17,119.0,118.17,118.69,29700.0
2014-09-30 11:00:00,118.73,119.45,118.73,119.45,31700.0,118.73,119.45,118.73,119.45,31700.0
2014-09-30 11:30:00,119.38,119.78,119.28,119.53,23600.0,119.38,119.78,119.28,119.53,23600.0
2014-09-30 12:00:00,119.48,119.77,119.43,119.58,25400.0,119.48,119.77,119.43,119.58,25400.0
2014-09-30 12:30:00,119.56,119.77,119.48,119.66,38800.0,119.56,119.77,119.48,119.66,38800.0
2014-09-30 13:00:00,119.74,119.92,119.67,119.9,23500.0,119.74,119.92,119.67,119.9,23500.0
2014-09-30 13:30:00,119.92,120.06,119.37,119.37,50900.0,119.92,120.06,119.37,119.37,50900.0
2014-09-30 14:00:00,119.37,119.37,118.8,119.02,17600.0,119.37,119.37,118.8,119.02,17600.0
2014-09-30 14:30:00,118.96,119.07,118.92,118.93,44300.0,118.96,119.07,118.92,118.93,44300.0
2014-09-30 15:00:00,118.95,118.98,118.57,118.76,30000.0,118.95,118.98,118.57,118.76,30000.0
2014-09-30 15:30:00,118.81,118.89,117.94,118.18,125700.0,118.81,118.89,117.94,118.18,125700.0
2014-10-01 09:30:00,117.81,118.18,117.0,117.72,66100.0,117.81,118.18,117.0,117.72,66100.0
2014-10-01 10:00:00,117.71,117.71,116.01,116.84,95100.0,117.71,117.71,116.01,116.84,95100.0
2014-10-01 10:30:00,116.91,116.91,116.2,116.51,21100.0,116.91,116.91,116.2,116.51,21100.0
2014-10-01 11:00:00,116.42,116.71,116.26,116.56,28800.0,116.42,116.71,116.26,116.56,28800.0
2014-10-01 11:30:00,116.62,117.16,116.49,116.73,39500.0,116.62,117.16,116.49,116.73,39500.0
2014-10-01 12:00:00,116.74,117.22,116.71,117.08,18300.0,116.74,117.22,116.71,117.08,18300.0
2014-10-01 12:30:00,117.05,117.15,116.28,116.35,35600.0,117.05,117.15,116.28,116.35,35600.0
2014-10-01 13:00:00,116.3,116.55,116.22,116.33,40400.0,116.3,116.55,116.22,116.33,40400.0
2014-10-01 13:30:00,116.35,116.42,115.92,116.0,56200.0,116.35,116.42,115.92,116.0,56200.0
2014-10-01 14:00:00,116.0,116.01,115.7,115.95,81800.0,116.0,116.01,115.7,115.95,81800.0
2014-10-01 14:30:00,116.0,116.04,115.49,115.57,34000.0,116.0,116.04,115.49,115.57,34000.0
2014-10-01 15:00:00,115.51,115.79,115.17,115.75,61600.0,115.51,115.79,115.17,115.75,61600.0
2014-10-01 15:30:00,115.74,116.1,115.64,115.8,105300.0,115.74,116.1,115.64,115.8,105300.0
2014-10-02 09:30:00,116.0,116.44,115.71,115.92,21600.0,116.0,116.44,115.71,115.92,21600.0
2014-10-02 10:00:00,115.9,115.95,114.92,114.95,35800.0,115.9,115.95,114.92,114.95,35800.0
2014-10-02 10:30:00,114.91,115.06,114.39,114.39,26000.0,114.91,115.06,114.39,114.39,26000.0
2014-10-02 11:00:00,114.44,115.15,114.29,114.83,63400.0,114.44,115.15,114.29,114.83,63400.0
2014-10-02 11:30:00,114.99,114.99,114.37,114.49,27600.0,114.99,114.99,114.37,114.49,27600.0
2014-10-02 12:00:00,114.49,114.84,114.4,114.82,39100.0,114.49,114.84,114.4,114.82,39100.0
2014-10-02 12:30:00,114.84,115.62,114.67,115.55,24700.0,114.84,115.62,114.67,115.55,24700.0
2014-10-02 13:00:00,115.5,115.74,115.41,115.5,50500.0,115.5,115.74,115.41,115.5,50500.0
2014-10-02 13:30:00,115.53,115.62,115.24,115.4,52500.0,115.53,115.62,115.24,115.4,52500.0
2014-10-02 14:00:00,115.36,115.68,115.32,115.66,79800.0,115.36,115.68,115.32,115.66,79800.0
2014-10-02 14:30:00,115.7,115.93,115.5,115.61,39700.0,115.7,115.93,115.5,115.61,39700.0
2014-10-02 15:00:00,115.59,115.64,115.41,115.49,40500.0,115.59,115.64,115.41,115.49,40500.0
2014-10-02 15:30:00,115.48,115.67,115.23,115.3,159700.0,115.48,115.67,115.23,115.3,159700.0
2014-10-03 09:30:00,116.32,117.22,115.94,116.42,53400.0,116.32,117.22,115.94,116.42,53400.0
2014-10-03 10:00:00,116.58,117.11,116.37,116.98,56100.0,116.58,117.11,116.37,116.98,56100.0
2014-10-03 10:30:00,116.94,117.09,116.5,116.7,61000.0,116.94,117.09,116.5,116.7,61000.0
2014-10-03 11:00:00,116.78,116.9,115.47,115.58,138700.0,116.78,116.9,115.47,115.58,138700.0
2014-10-03 11:30:00,115.65,115.77,115.31,115.5,65400.0,115.65,115.77,115.31,115.5,65400.0
2014-10-03 12:00:00,115.46,115.64,115.37,115.5,80000.0,115.46,115.64,115.37,115.5,80000.0
2014-10-03 12:30:00,115.54,115.63,115.46,115.47,115400.0,115.54,115.63,115.46,115.47,115400.0
2014-10-03 13:00:00,115.52,115.56,115.49,115.51,53000.0,115.52,115.56,115.49,115.51,53000.0
2014-10-03 13:30:00,115.51,116.18,115.48,116.0,78200.0,115.51,116.18,115.48,116.0,78200.0
2014-10-03 14:00:00,116.04,116.26,116.0,116.1,52300.0,116.04,116.26,116.0,116.1,52300.0
2014-10-03 14:30:00,116.1,116.25,116.04,116.16,48600.0,116.1,116.25,116.04,116.16,48600.0
2014-10-03 15:00:00,116.15,116.2,116.09,116.11,39700.0,116.15,116.2,116.09,116.11,39700.0
2014-10-03 15:30:00,116.1,116.21,116.05,116.21,236900.0,116.1,116.21,116.05,116.21,236900.0
2014-10-06 09:30:00,116.7,117.25,116.4,116.88,75600.0,116.7,117.25,116.4,116.88,75600.0
2014-10-06 10:00:00,117.0,117.05,116.47,116.51,38100.0,117.0,117.05,116.47,116.51,38100.0
2014-10-06 10:30:00,116.63,116.96,116.42,116.77,32300.0,116.63,116.96,116.42,116.77,32300.0
2014-10-06 11:00:00,116.76,117.06,116.76,116.92,21400.0,116.76,117.06,116.76,116.92,21400.0
2014-10-06 11:30:00,116.89,117.04,116.45,116.54,33800.0,116.89,117.04,116.45,116.54,33800.0
2014-10-06 12:00:00,116.62,116.87,116.52,116.54,50500.0,116.62,116.87,116.52,116.54,50500.0
2014-10-06 12:30:00,116.55,116.58,116.14,116.2,22900.0,116.55,116.58,116.14,116.2,22900.0
2014-10-06 13:00:00,116.17,116.77,116.17,116.61,29700.0,116.17,116.77,116.17,116.61,29700.0
2014-10-06 13:30:00,116.64,116.71,116.45,116.5,22200.0,116.64,116.71,116.45,116.5,22200.0
2014-10-06 14:00:00,116.49,116.65,116.43,116.57,25300.0,116.49,116.65,116.43,116.57,25300.0
2014-10-06 14:30:00,116.57,116.67,116.46,116.46,38600.0,116.57,116.67,116.46,116.46,38600.0
2014-10-06 15:00:00,116.47,116.49,115.98,116.06,49600.0,116.47,116.49,115.98,116.06,49600.0
2014-10-06 15:30:00,116.04,116.07,115.94,115.97,65700.0,116.04,116.07,115.94,115.97,65700.0
2014-10-07 09:30:00,114.9,115.63,114.77,115.02,43300.0,114.9,115.63,114.77,115.02,43300.0
2014-10-07 10:00:00,115.04,115.07,114.74,114.97,42600.0,115.04,115.07,114.74,114.97,42600.0
2014-10-07 10:30:00,114.99,115.03,114.79,114.87,45900.0,114.99,115.03,114.79,114.87,45900.0
2014-10-07 11:00:00,114.86,115.04,114.79,114.96,73300.0,114.86,115.04,114.79,114.96,73300.0
2014-10-07 11:30:00,114.94,115.14,114.9,114.97,67500.0,114.94,115.14,114.9,114.97,67500.0
2014-10-07 12:00:00,114.96,115.27,114.95,115.2,38500.0,114.96,115.27,114.95,115.2,38500.0
2014-10-07 12:30:00,115.2,115.2,114.96,115.07,53500.0,115.2,115.2,114.96,115.07,53500.0
2014-10-07 13:00:00,115.07,115.19,114.95,115.05,45400.0,115.07,115.19,114.95,115.05,45400.0
2014-10-07 13:30:00,115.09,115.1,114.73,114.75,35200.0,115.09,115.1,114.73,114.75,35200.0
2014-10-07 14:00:00,114.76,114.92,114.19,114.19,41200.0,114.76,114.92,114.19,114.19,41200.0
2014-10-07 14:30:00,114.2,114.4,113.99,114.0,49900.0,114.2,114.4,113.99,114.0,49900.0
2014-10-07 15:00:00,113.99,114.03,113.58,113.64,62200.0,113.99,114.03,113.58,113.64,62200.0
2014-10-07 15:30:00,113.64,113.99,113.41,113.42,116700.0,113.64,113.99,113.41,113.42,116700.0
2014-10-08 09:30:00,113.63,114.71,113.59,114.55,27700.0,113.63,114.71,113.59,114.55,27700.0
2014-10-08 10:00:00,114.52,115.44,114.33,115.31,58800.0,114.52,115.44,114.33,115.31,58800.0
2014-10-08 10:30:00,115.44,115.49,114.87,114.87,55900.0,115.44,115.49,114.87,114.87,55900.0
2014-10-08 11:00:00,114.85,114.86,114.31,114.78,45100.0,114.85,114.86,114.31,114.78,45100.0
2014-10-08 11:30:00,114.74,114.83,114.32,114.76,58700.0,114.74,114.83,114.32,114.76,58700.0
2014-10-08 12:00:00,114.75,115.24,114.65,114.67,27800.0,114.75,115.24,114.65,114.67,27800.0
2014-10-08 12:30:00,114.62,114.93,114.51,114.55,35100.0,114.62,114.93,114.51,114.55,35100.0
2014-10-08 13:00:00,114.57,114.76,114.33,114.37,16100.0,114.57,114.76,114.33,114.37,16100.0
2014-10-08 13:30:00,114.37,114.42,113.93,114.04,32700.0,114.37,114.42,113.93,114.04,32700.0
2014-10-08 14:00:00,113.99,114.86,113.95,114.71,36100.0,113.99,114.86,113.95,114.71,36100.0
2014-10-08 14:30:00,114.69,115.0,114.21,114.29,40500.0,114.69,115.0,114.21,114.29,40500.0
2014-10-08 15:00:00,114.29,114.4,114.15,114.29,80800.0,114.29,114.4,114.15,114.29,80800.0
2014-10-08 15:30:00,114.3,115.0,114.3,114.89,72300.0,114.3,115.0,114.3,114.89,72300.0
2014-10-09 09:30:00,114.92,115.71,114.6,115.47,41700.0,114.92,115.71,114.6,115.47,41700.0
2014-10-09 10:00:00,115.52,115.75,114.79,115.12,40800.0,115.52,115.75,114.79,115.12,40800.0
2014-10-09 10:30:00,115.13,115.43,114.99,114.99,56600.0,115.13,115.43,114.99,114.99,56600.0
2014-10-09 11:00:00,115.04,115.15,114.53,114.97,83800.0,115.04,115.15,114.53,114.97,83800.0
2014-10-09 11:30:00,114.94,115.04,114.37,114.54,57800.0,114.94,115.04,114.37,114.54,57800.0
2014-10-09 12:00:00,114.53,114.85,114.27,114.32,26400.0,114.53,114.85,114.27,114.32,26400.0
2014-10-09 12:30:00,114.3,114.3,113.79,114.08,29600.0,114.3,114.3,113.79,114.08,29600.0
2014-10-09 13:00:00,114.08,114.5,113.57,114.36,25200.0,114.08,114.5,113.57,114.36,25200.0
2014-10-09 13:30:00,114.34,115.05,114.26,114.79,19100.0,114.34,115.05,114.26,114.79,19100.0
2014-10-09 14:00:00,114.77,114.77,114.09,114.1,24000.0,114.77,114.77,114.09,114.1,24000.0
2014-10-09 14:30:00,114.1,114.5,114.0,114.45,40200.0,114.1,114.5,114.0,114.45,40200.0
2014-10-09 15:00:00,114.45,114.82,114.32,114.77,44800.0,114.45,114.82,114.32,114.77,44800.0
2014-10-09 15:30:00,114.79,115.07,114.72,114.83,120200.0,114.79,115.07,114.72,114.83,120200.0
2014-10-10 09:30:00,114.52,115.24,113.95,114.33,48900.0,114.52,115.24,113.95,114.33,48900.0
2014-10-10 10:00:00,114.33,114.33,112.45,112.55,85300.0,114.33,114.33,112.45,112.55,85300.0
2014-10-10 10:30:00,112.6,113.39,112.44,113.11,35200.0,112.6,113.39,112.44,113.11,35200.0
2014-10-10 11:00:00,113.12,113.87,113.1,113.87,32500.0,113.12,113.87,113.1,113.87,32500.0
2014-10-10 11:30:00,113.87,114.42,113.86,114.17,51900.0,113.87,114.42,113.86,114.17,51900.0
2014-10-10 12:00:00,114.05,114.92,114.05,114.73,25000.0,114.05,114.92,114.05,114.73,25000.0
2014-10-10 12:30:00,114.76,115.11,114.65,114.77,57700.0,114.76,115.11,114.65,114.77,57700.0
2014-10-10 13:00:00,114.86,114.91,114.39,114.4,29300.0,114.86,114.91,114.39,114.4,29300.0
2014-10-10 13:30:00,114.35,114.79,114.22,114.37,26800.0,114.35,114.79,114.22,114.37,26800.0
2014-10-10 14:00:00,114.35,114.62,114.25,114.59,33000.0,114.35,114.62,114.25,114.59,33000.0
2014-10-10 14:30:00,114.53,114.56,114.18,114.35,38900.0,114.53,114.56,114.18,114.35,38900.0
2014-10-10 15:00:00,114.34,114.39,113.92,113.94,32800.0,114.34,114.39,113.92,113.94,32800.0
2014-10-10 15:30:00,113.99,114.22,113.83,114.22,98500.0,113.99,114.22,113.83,114.22,98500.0
2014-10-13 09:30:00,113.95,114.32,113.28,113.3,64300.0,113.95,114.32,113.28,113.3,64300.0
2014-10-13 10:00:00,113.3,113.39,112.01,112.02,59000.0,113.3,113.39,112.01,112.02,59000.0
2014-10-13 10:30:00,112.05,112.26,111.78,112.18,31800.0,112.05,112.26,111.78,112.18,31800.0
2014-10-13 11:00:00,112.17,112.92,112.02,112.2,32800.0,112.17,112.92,112.02,112.2,32800.0
2014-10-13 11:30:00,112.23,113.64,112.23,113.59,46500.0,112.23,113.64,112.23,113.59,46500.0
2014-10-13 12:00:00,113.59,115.4,113.59,115.35,105200.0,113.59,115.4,113.59,115.35,105200.0
2014-10-13 12:30:00,115.35,115.5,114.32,114.48,67500.0,115.35,115.5,114.32,114.48,67500.0
2014-10-13 13:00:00,114.53,114.67,114.34,114.59,35500.0,114.53,114.67,114.34,114.59,35500.0
2014-10-13 13:30:00,114.57,114.59,113.99,114.14,27000.0,114.57,114.59,113.99,114.14,27000.0
2014-10-13 14:00:00,114.19,114.81,114.04,114.49,28100.0,114.19,114.81,114.04,114.49,28100.0
2014-10-13 14:30:00,114.47,114.49,113.98,114.21,36900.0,114.47,114.49,113.98,114.21,36900.0
2014-10-13 15:00:00,114.23,114.24,113.52,113.69,71400.0,114.23,114.24,113.52,113.69,71400.0
2014-10-13 15:30:00,113.72,113.72,112.94,113.25,166300.0,113.72,113.72,112.94,113.25,166300.0
2014-10-14 09:30:00,114.0,114.94,111.61,111.77,84200.0,114.0,114.94,111.61,111.77,84200.0
2014-10-14 10:00:00,111.67,112.88,111.64,112.6,75700.0,111.67,112.88,111.64,112.6,75700.0
2014-10-14 10:30:00,112.48,112.75,111.89,112.26,119500.0,112.48,112.75,111.89,112.26,119500.0
2014-10-14 11:00:00,112.23,113.01,112.2,112.7,107500.0,112.23,113.01,112.2,112.7,107500.0
2014-10-14 11:30:00,112.81,113.23,112.52,113.18,62600.0,112.81,113.23,112.52,113.18,62600.0
2014-10-14 12:00:00,113.3,113.62,112.74,113.0,46400.0,113.3,113.62,112.74,113.0,46400.0
2014-10-14 12:30:00,113.04,113.05,112.38,112.68,70700.0,113.04,113.05,112.38,112.68,70700.0
2014-10-14 13:00:00,112.71,112.81,111.89,112.04,52100.0,112.71,112.81,111.89,112.04,52100.0
2014-10-14 13:30:00,112.07,112.46,111.63,112.0,61300.0,112.07,112.46,111.63,112.0,61300.0
2014-10-14 14:00:00,112.0,112.49,111.93,112.05,33500.0,112.0,112.49,111.93,112.05,33500.0
2014-10-14 14:30:00,112.05,112.3,111.69,111.72,78100.0,112.05,112.3,111.69,111.72,78100.0
2014-10-14 15:00:00,111.73,111.95,111.41,111.68,95900.0,111.73,111.95,111.41,111.68,95900.0
2014-10-14 15:30:00,111.68,112.46,111.42,111.98,189700.0,111.68,112.46,111.42,111.98,189700.0
2014-10-15 09:30:00,110.14,110.52,106.87,108.92,223100.0,110.14,110.52,106.87,108.92,223100.0
2014-10-15 10:00:00,109.01,109.92,108.94,109.52,114900.0,109.01,109.92,108.94,109.52,114900.0
2014-10-15 10:30:00,109.52,109.68,109.15,109.3,112900.0,109.52,109.68,109.15,109.3,112900.0
2014-10-15 11:00:00,109.21,110.35,109.04,109.69,136100.0,109.21,110.35,109.04,109.69,136100.0
2014-10-15 11:30:00,109.68,110.04,109.32,109.86,91800.0,109.68,110.04,109.32,109.86,91800.0
2014-10-15 12:00:00,109.86,109.95,109.38,109.64,44800.0,109.86,109.95,109.38,109.64,44800.0
2014-10-15 12:30:00,109.62,109.75,109.0,109.12,102500.0,109.62,109.75,109.0,109.12,102500.0
2014-10-15 13:00:00,109.12,109.3,108.58,108.79,52600.0,109.12,109.3,108.58,108.79,52600.0
2014-10-15 13:30:00,108.84,109.66,108.59,109.44,44300.0,108.84,109.66,108.59,109.44,44300.0
2014-10-15 14:00:00,109.41,109.41,108.0,108.73,65800.0,109.41,109.41,108.0,108.73,65800.0
2014-10-15 14:30:00,108.81,109.47,108.76,109.15,79100.0,108.81,109.47,108.76,109.15,79100.0
2014-10-15 15:00:00,109.25,110.14,109.2,109.9,97700.0,109.25,110.14,109.2,109.9,97700.0
2014-10-15 15:30:00,109.86,111.14,109.5,110.29,296400.0,109.86,111.14,109.5,110.29,296400.0
2014-10-16 09:30:00,109.37,111.77,108.75,110.88,242600.0,109.37,111.77,108.75,110.88,242600.0
2014-10-16 10:00:00,110.95,112.21,110.56,111.31,68400.0,110.95,112.21,110.56,111.31,68400.0
2014-10-16 10:30:00,111.43,111.47,110.62,110.62,78100.0,111.43,111.47,110.62,110.62,78100.0
2014-10-16 11:00:00,110.62,111.09,110.11,111.02,99000.0,110.62,111.09,110.11,111.02,99000.0
2014-10-16 11:30:00,110.95,111.52,110.61,111.24,72100.0,110.95,111.52,110.61,111.24,72100.0
2014-10-16 12:00:00,111.21,111.97,110.96,111.65,53300.0,111.21,111.97,110.96,111.65,53300.0
2014-10-16 12:30:00,111.65,112.8,111.17,112.79,66000.0,111.65,112.8,111.17,112.79,66000.0
2014-10-16 13:00:00,112.78,113.99,112.74,113.72,83800.0,112.78,113.99,112.74,113.72,83800.0
2014-10-16 13:30:00,113.73,114.31,113.71,113.82,107300.0,113.73,114.31,113.71,113.82,107300.0
2014-10-16 14:00:00,113.82,114.3,113.76,114.0,88600.0,113.82,114.3,113.76,114.0,88600.0
2014-10-16 14:30:00,113.99,114.09,113.42,113.65,63400.0,113.99,114.09,113.42,113.65,63400.0
2014-10-16 15:00:00,113.64,114.03,113.58,113.96,88100.0,113.64,114.03,113.58,113.96,88100.0
2014-10-16 15:30:00,113.95,114.07,113.74,113.84,299000.0,113.95,114.07,113.74,113.84,299000.0
2014-10-17 09:30:00,115.03,116.32,114.75,115.3,111400.0,115.03,116.32,114.75,115.3,111400.0
2014-10-17 10:00:00,115.31,116.27,115.31,116.22,87600.0,115.31,116.27,115.31,116.22,87600.0
2014-10-17 10:30:00,116.22,116.64,116.03,116.45,69000.0,116.22,116.64,116.03,116.45,69000.0
2014-10-17 11:00:00,116.44,116.58,116.19,116.36,50900.0,116.44,116.58,116.19,116.36,50900.0
2014-10-17 11:30:00,116.33,116.41,116.24,116.27,43400.0,116.33,116.41,116.24,116.27,43400.0
2014-10-17 12:00:00,116.27,116.48,116.16,116.22,54900.0,116.27,116.48,116.16,116.22,54900.0
2014-10-17 12:30:00,116.24,116.4,115.92,116.04,54200.0,116.24,116.4,115.92,116.04,54200.0
2014-10-17 13:00:00,116.1,116.21,116.05,116.11,38400.0,116.1,116.21,116.05,116.11,38400.0
2014-10-17 13:30:00,116.12,116.18,115.97,116.05,37400.0,116.12,116.18,115.97,116.05,37400.0
2014-10-17 14:00:00,116.0,116.13,115.47,116.05,73200.0,116.0,116.13,115.47,116.05,73200.0
2014-10-17 14:30:00,116.08,116.37,115.99,116.06,44800.0,116.08,116.37,115.99,116.06,44800.0
2014-10-17 15:00:00,116.07,116.74,116.0,116.49,78800.0,116.07,116.74,116.0,116.49,78800.0
2014-10-17 15:30:00,116.5,116.79,116.41,116.57,180200.0,116.5,116.79,116.41,116.57,180200.0
2014-10-20 09:30:00,116.85,119.04,116.58,117.52,67200.0,116.85,119.04,116.58,117.52,67200.0
2014-10-20 10:00:00,117.52,117.74,116.08,117.1,46100.0,117.52,117.74,116.08,117.1,46100.0
2014-10-20 10:30:00,117.1,117.4,116.65,117.09,41900.0,117.1,117.4,116.65,117.09,41900.0
2014-10-20 11:00:00,117.01,117.86,117.0,117.86,36300.0,117.01,117.86,117.0,117.86,36300.0
2014-10-20 11:30:00,117.9,118.02,117.56,117.89,36500.0,117.9,118.02,117.56,117.89,36500.0
2014-10-20 12:00:00,117.88,118.44,117.64,118.34,42100.0,117.88,118.44,117.64,118.34,42100.0
2014-10-20 12:30:00,118.4,118.47,117.91,117.91,31500.0,118.4,118.47,117.91,117.91,31500.0
2014-10-20 13:00:00,117.96,118.32,117.91,118.29,20600.0,117.96,118.32,117.91,118.29,20600.0
2014-10-20 13:30:00,118.29,118.43,118.15,118.32,44400.0,118.29,118.43,118.15,118.32,44400.0
2014-10-20 14:00:00,118.36,119.21,118.36,119.17,42500.0,118.36,119.21,118.36,119.17,42500.0
2014-10-20 14:30:00,119.19,119.69,119.15,119.66,74700.0,119.19,119.69,119.15,119.66,74700.0
2014-10-20 15:00:00,119.65,119.88,119.47,119.76,103700.0,119.65,119.88,119.47,119.76,103700.0
2014-10-20 15:30:00,119.74,120.08,119.48,119.87,195200.0,119.74,120.08,119.48,119.87,195200.0
2014-10-21 09:30:00,120.31,120.97,119.26,119.69,50800.0,120.31,120.97,119.26,119.69,50800.0
2014-10-21 10:00:00,119.53,119.9,119.0,119.14,86200.0,119.53,119.9,119.0,119.14,86200.0
2014-10-21 10:30:00,119.24,119.24,118.86,119.18,23300.0,119.24,119.24,118.86,119.18,23300.0
2014-10-21 11:00:00,119.25,120.05,119.17,120.05,39400.0,119.25,120.05,119.17,120.05,39400.0
2014-10-21 11:30:00,120.09,120.1,119.37,119.42,64300.0,120.09,120.1,119.37,119.42,64300.0
2014-10-21 12:00:00,119.39,119.39,118.93,119.08,23500.0,119.39,119.39,118.93,119.08,23500.0
2014-10-21 12:30:00,119.13,119.22,118.27,118.4,37000.0,119.13,119.22,118.27,118.4,37000.0
2014-10-21 13:00:00,118.43,118.46,117.53,117.8,62100.0,118.43,118.46,117.53,117.8,62100.0
2014-10-21 13:30:00,117.82,118.69,117.82,118.36,61600.0,117.82,118.69,117.82,118.36,61600.0
2014-10-21 14:00:00,118.37,118.9,118.26,118.59,21400.0,118.37,118.9,118.26,118.59,21400.0
2014-10-21 14:30:00,118.59,119.0,118.26,118.59,24700.0,118.59,119.0,118.26,118.59,24700.0
2014-10-21 15:00:00,118.56,119.28,118.56,119.26,30100.0,118.56,119.28,118.56,119.26,30100.0
2014-10-21 15:30:00,119.23,119.36,118.96,118.97,98600.0,119.23,119.36,118.96,118.97,98600.0
2014-10-22 09:30:00,119.51,119.95,118.25,118.68,29700.0,119.51,119.95,118.25,118.68,29700.0
2014-10-22 10:00:00,118.67,118.78,118.32,118.44,46100.0,118.67,118.78,118.32,118.44,46100.0
2014-10-22 10:30:00,118.44,119.08,118.39,118.79,24400.0,118.44,119.08,118.39,118.79,24400.0
2014-10-22 11:00:00,118.88,119.41,118.82,119.13,25000.0,118.88,119.41,118.82,119.13,25000.0
2014-10-22 11:30:00,119.25,119.34,119.1,119.34,22200.0,119.25,119.34,119.1,119.34,22200.0
2014-10-22 12:00:00,119.27,119.34,118.81,118.84,18500.0,119.27,119.34,118.81,118.84,18500.0
2014-10-22 12:30:00,118.89,118.9,118.09,118.5,38200.0,118.89,118.9,118.09,118.5,38200.0
2014-10-22 13:00:00,118.5,118.69,118.31,118.37,30700.0,118.5,118.69,118.31,118.37,30700.0
2014-10-22 13:30:00,118.28,118.66,118.28,118.47,23400.0,118.28,118.66,118.28,118.47,23400.0
2014-10-22 14:00:00,118.41,118.72,118.38,118.72,35900.0,118.41,118.72,118.38,118.72,35900.0
2014-10-22 14:30:00,118.69,118.97,118.61,118.92,47400.0,118.69,118.97,118.61,118.92,47400.0
2014-10-22 15:00:00,118.93,118.93,118.41,118.44,40000.0,118.93,118.93,118.41,118.44,40000.0
2014-10-22 15:30:00,118.41,118.41,117.56,117.59,80700.0,118.41,118.41,117.56,117.59,80700.0
2014-10-23 09:30:00,118.6,119.92,118.27,118.69,42700.0,118.6,119.92,118.27,118.69,42700.0
2014-10-23 10:00:00,118.66,119.7,118.5,119.34,34500.0,118.66,119.7,118.5,119.34,34500.0
2014-10-23 10:30:00,119.25,119.43,119.0,119.01,24800.0,119.25,119.43,119.0,119.01,24800.0
2014-10-23 11:00:00,119.0,119.09,118.57,118.77,36600.0,119.0,119.09,118.57,118.77,36600.0
2014-10-23 11:30:00,118.78,119.04,118.03,118.08,42300.0,118.78,119.04,118.03,118.08,42300.0
2014-10-23 12:00:00,118.05,118.4,117.54,118.29,45900.0,118.05,118.4,117.54,118.29,45900.0
2014-10-23 12:30:00,118.28,118.57,118.12,118.35,11200.0,118.28,118.57,118.12,118.35,11200.0
2014-10-23 13:00:00,118.38,118.53,118.19,118.27,30900.0,118.38,118.53,118.19,118.27,30900.0
2014-10-23 13:30:00,118.27,118.39,118.16,118.27,19300.0,118.27,118.39,118.16,118.27,19300.0
2014-10-23 14:00:00,118.24,118.88,118.24,118.57,21600.0,118.24,118.88,118.24,118.57,21600.0
2014-10-23 14:30:00,118.55,118.81,118.28,118.42,29500.0,118.55,118.81,118.28,118.42,29500.0
2014-10-23 15:00:00,118.38,118.38,118.07,118.17,41200.0,118.38,118.38,118.07,118.17,41200.0
2014-10-23 15:30:00,118.22,118.53,117.78,117.8,54500.0,118.22,118.53,117.78,117.8,54500.0
2014-10-24 09:30:00,118.34,118.42,116.96,117.11,89200.0,118.34,118.42,116.96,117.11,89200.0
2014-10-24 10:00:00,117.17,117.56,116.33,117.54,31700.0,117.17,117.56,116.33,117.54,31700.0
2014-10-24 10:30:00,117.54,117.81,116.88,116.88,15600.0,117.54,117.81,116.88,116.88,15600.0
2014-10-24 11:00:00,116.91,117.24,116.78,117.05,20600.0,116.91,117.24,116.78,117.05,20600.0
2014-10-24 11:30:00,117.12,117.4,117.12,117.13,17600.0,117.12,117.4,117.12,117.13,17600.0
2014-10-24 12:00:00,117.14,117.19,116.28,116.71,35900.0,117.14,117.19,116.28,116.71,35900.0
2014-10-24 12:30:00,116.76,116.9,116.7,116.78,14700.0,116.76,116.9,116.7,116.78,14700.0
2014-10-24 13:00:00,116.87,117.01,116.76,116.9,7200.0,116.87,117.01,116.76,116.9,7200.0
2014-10-24 13:30:00,116.94,117.15,116.85,117.01,23100.0,116.94,117.15,116.85,117.01,23100.0
2014-10-24 14:00:00,117.02,117.16,116.97,117.15,13900.0,117.02,117.16,116.97,117.15,13900.0
2014-10-24 14:30:00,117.19,117.35,117.02,117.1,18900.0,117.19,117.35,117.02,117.1,18900.0
2014-10-24 15:00:00,117.1,117.23,116.98,117.08,31700.0,117.1,117.23,116.98,117.08,31700.0
2014-10-24 15:30:00,117.08,117.36,117.0,117.34,61900.0,117.08,117.36,117.0,117.34,61900.0
2014-10-27 09:30:00,117.5,117.77,116.0,116.56,48800.0,117.5,117.77,116.0,116.56,48800.0
2014-10-27 10:00:00,116.44,117.13,116.03,116.59,44300.0,116.44,117.13,116.03,116.59,44300.0
2014-10-27 10:30:00,116.51,116.62,116.0,116.2,30000.0,116.51,116.62,116.0,116.2,30000.0
2014-10-27 11:00:00,116.26,116.84,116.12,116.84,42800.0,116.26,116.84,116.12,116.84,42800.0
2014-10-27 11:30:00,116.83,116.84,116.12,116.64,19600.0,116.83,116.84,116.12,116.64,19600.0
2014-10-27 12:00:00,116.64,117.31,116.61,117.13,14600.0,116.64,117.31,116.61,117.13,14600.0
2014-10-27 12:30:00,117.19,117.58,117.05,117.55,12600.0,117.19,117.58,117.05,117.55,12600.0
2014-10-27 13:00:00,117.59,117.96,117.21,117.21,11600.0,117.59,117.96,117.21,117.21,11600.0
2014-10-27 13:30:00,117.18,117.38,116.87,117.35,13200.0,117.18,117.38,116.87,117.35,13200.0
2014-10-27 14:00:00,117.33,117.46,117.19,117.39,10700.0,117.33,117.46,117.19,117.39,10700.0
2014-10-27 14:30:00,117.36,117.53,117.23,117.3,14900.0,117.36,117.53,117.23,117.3,14900.0
2014-10-27 15:00:00,117.3,117.62,117.3,117.48,19100.0,117.3,117.62,117.3,117.48,19100.0
2014-10-27 15:30:00,117.48,117.76,117.43,117.72,33900.0,117.48,117.76,117.43,117.72,33900.0
2014-10-28 09:30:00,117.95,118.02,117.12,117.56,32100.0,117.95,118.02,117.12,117.56,32100.0
2014-10-28 10:00:00,117.75,118.35,117.64,118.19,42800.0,117.75,118.35,117.64,118.19,42800.0
2014-10-28 10:30:00,118.14,118.97,118.14,118.97,27100.0,118.14,118.97,118.14,118.97,27100.0
2014-10-28 11:00:00,118.95,119.46,118.92,119.34,48100.0,118.95,119.46,118.92,119.34,48100.0
2014-10-28 11:30:00,119.37,119.41,118.81,118.81,32300.0,119.37,119.41,118.81,118.81,32300.0
2014-10-28 12:00:00,118.81,119.13,118.58,119.13,104500.0,118.81,119.13,118.58,119.13,104500.0
2014-10-28 12:30:00,119.17,119.93,118.9,118.96,72500.0,119.17,119.93,118.9,118.96,72500.0
2014-10-28 13:00:00,119.02,119.33,118.95,119.22,15800.0,119.02,119.33,118.95,119.22,15800.0
2014-10-28 13:30:00,119.23,119.94,119.23,119.94,47800.0,119.23,119.94,119.23,119.94,47800.0
2014-10-28 14:00:00,119.93,120.19,119.93,120.03,24800.0,119.93,120.19,119.93,120.03,24800.0
2014-10-28 14:30:00,120.05,120.65,120.05,120.47,46900.0,120.05,120.65,120.05,120.47,46900.0
2014-10-28 15:00:00,120.47,120.95,120.44,120.92,71200.0,120.47,120.95,120.44,120.92,71200.0
2014-10-28 15:30:00,120.89,121.13,120.82,121.0,131700.0,120.89,121.13,120.82,121.0,131700.0
2014-10-29 09:30:00,120.97,123.74,119.78,122.8,190900.0,120.97,123.74,119.78,122.8,190900.0
2014-10-29 10:00:00,122.64,122.74,122.2,122.26,63400.0,122.64,122.74,122.2,122.26,63400.0
2014-10-29 10:30:00,122.3,122.44,121.66,121.85,37200.0,122.3,122.44,121.66,121.85,37200.0
2014-10-29 11:00:00,121.87,122.39,121.8,122.12,41200.0,121.87,122.39,121.8,122.12,41200.0
2014-10-29 11:30:00,122.25,122.41,122.12,122.26,39700.0,122.25,122.41,122.12,122.26,39700.0
2014-10-29 12:00:00,122.24,122.25,121.36,121.36,45900.0,122.24,122.25,121.36,121.36,45900.0
2014-10-29 12:30:00,121.36,121.87,121.1,121.72,35400.0,121.36,121.87,121.1,121.72,35400.0
2014-10-29 13:00:00,121.67,122.04,121.48,121.85,41600.0,121.67,122.04,121.48,121.85,41600.0
2014-10-29 13:30:00,121.89,122.19,121.83,121.97,39200.0,121.89,122.19,121.83,121.97,39200.0
2014-10-29 14:00:00,121.93,122.35,121.8,122.07,58600.0,121.93,122.35,121.8,122.07,58600.0
2014-10-29 14:30:00,122.09,122.27,121.39,121.73,47000.0,122.09,122.27,121.39,121.73,47000.0
2014-10-29 15:00:00,121.69,121.76,121.19,121.5,54700.0,121.69,121.76,121.19,121.5,54700.0
2014-10-29 15:30:00,121.56,121.99,121.46,121.54,106700.0,121.56,121.99,121.46,121.54,106700.0
2014-10-30 09:30:00,121.21,122.12,120.33,121.7,63600.0,121.21,122.12,120.33,121.7,63600.0
2014-10-30 10:00:00,121.68,121.68,120.9,120.92,18100.0,121.68,121.68,120.9,120.92,18100.0
2014-10-30 10:30:00,120.96,120.97,120.06,120.27,35200.0,120.96,120.97,120.06,120.27,35200.0
2014-10-30 11:00:00,120.3,120.51,119.92,120.01,44200.0,120.3,120.51,119.92,120.01,44200.0
2014-10-30 11:30:00,120.04,120.5,119.9,120.5,19000.0,120.04,120.5,119.9,120.5,19000.0
2014-10-30 12:00:00,120.55,121.26,120.42,121.22,22400.0,120.55,121.26,120.42,121.22,22400.0
2014-10-30 12:30:00,121.22,121.25,120.93,120.93,12200.0,121.22,121.25,120.93,120.93,12200.0
2014-10-30 13:00:00,120.91,121.23,120.86,121.1,8400.0,120.91,121.23,120.86,121.1,8400.0
2014-10-30 13:30:00,121.13,121.62,121.07,121.48,11400.0,121.13,121.62,121.07,121.48,11400.0
2014-10-30 14:00:00,121.47,121.55,121.39,121.45,16100.0,121.47,121.55,121.39,121.45,16100.0
2014-10-30 14:30:00,121.38,121.42,120.66,120.66,17100.0,121.38,121.42,120.66,120.66,17100.0
2014-10-30 15:00:00,120.75,120.75,120.27,120.27,18800.0,120.75,120.75,120.27,120.27,18800.0
2014-10-30 15:30:00,120.34,120.7,120.28,120.57,54800.0,120.34,120.7,120.28,120.57,54800.0
2014-10-31 09:30:00,121.82,122.71,120.89,121.44,49100.0,121.82,122.71,120.89,121.44,49100.0
2014-10-31 10:00:00,121.56,122.02,121.05,121.85,57300.0,121.56,122.02,121.05,121.85,57300.0
2014-10-31 10:30:00,121.84,121.92,121.59,121.88,27700.0,121.84,121.92,121.59,121.88,27700.0
2014-10-31 11:00:00,121.89,122.1,121.71,121.71,9500.0,121.89,122.1,121.71,121.71,9500.0
2014-10-31 11:30:00,121.77,121.77,121.39,121.61,34000.0,121.77,121.77,121.39,121.61,34000.0
2014-10-31 12:00:00,121.62,121.91,121.4,121.88,12400.0,121.62,121.91,121.4,121.88,12400.0
2014-10-31 12:30:00,121.88,121.94,121.69,121.87,6100.0,121.88,121.94,121.69,121.87,6100.0
2014-10-31 13:00:00,121.87,121.92,121.62,121.64,12100.0,121.87,121.92,121.62,121.64,12100.0
2014-10-31 13:30:00,121.69,121.69,121.21,121.21,4800.0,121.69,121.69,121.21,121.21,4800.0
2014-10-31 14:00:00,121.21,121.22,120.91,120.91,19300.0,121.21,121.22,120.91,120.91,19300.0
2014-10-31 14:30:00,120.97,120.97,120.22,120.26,23800.0,120.97,120.97,120.22,120.26,23800.0
2014-10-31 15:00:00,120.24,120.59,120.12,120.53,28500.0,120.24,120.59,120.12,120.53,28500.0
2014-10-31 15:30:00,120.52,120.89,120.51,120.81,52200.0,120.52,120.89,120.51,120.81,52200.0
2014-11-03 09:30:00,121.44,122.09,119.97,119.97,119200.0,121.44,122.09,119.97,119.97,119200.0
2014-11-03 10:00:00,119.98,120.8,119.25,120.7,48100.0,119.98,120.8,119.25,120.7,48100.0
2014-11-03 10:30:00,120.72,121.29,120.61,121.11,82000.0,120.72,121.29,120.61,121.11,82000.0
2014-11-03 11:00:00,121.11,121.31,120.29,120.37,70300.0,121.11,121.31,120.29,120.37,70300.0
2014-11-03 11:30:00,120.28,121.0,120.22,120.98,27000.0,120.28,121.0,120.22,120.98,27000.0
2014-11-03 12:00:00,120.98,121.0,120.31,120.93,59600.0,120.98,121.0,120.31,120.93,59600.0
2014-11-03 12:30:00,120.87,121.0,120.56,120.78,35900.0,120.87,121.0,120.56,120.78,35900.0
2014-11-03 13:00:00,120.87,121.0,120.8,120.84,26400.0,120.87,121.0,120.8,120.84,26400.0
2014-11-03 13:30:00,120.86,120.88,120.23,120.68,31100.0,120.86,120.88,120.23,120.68,31100.0
2014-11-03 14:00:00,120.75,120.76,120.26,120.43,112300.0,120.75,120.76,120.26,120.43,112300.0
2014-11-03 14:30:00,120.41,120.41,119.58,119.77,60100.0,120.41,120.41,119.58,119.77,60100.0
2014-11-03 15:00:00,119.79,120.14,119.76,119.9,17200.0,119.79,120.14,119.76,119.9,17200.0
2014-11-03 15:30:00,119.93,120.0,119.76,119.89,72900.0,119.93,120.0,119.76,119.89,72900.0
2014-11-04 09:30:00,119.97,119.97,117.76,117.78,74800.0,119.97,119.97,117.76,117.78,74800.0
2014-11-04 10:00:00,117.81,118.9,117.78,118.16,57600.0,117.81,118.9,117.78,118.16,57600.0
2014-11-04 10:30:00,118.0,118.07,117.19,117.45,45100.0,118.0,118.07,117.19,117.45,45100.0
2014-11-04 11:00:00,117.41,117.98,117.28,117.3,43400.0,117.41,117.98,117.28,117.3,43400.0
2014-11-04 11:30:00,117.34,117.67,117.09,117.13,24800.0,117.34,117.67,117.09,117.13,24800.0
2014-11-04 12:00:00,117.12,117.32,116.91,117.26,66900.0,117.12,117.32,116.91,117.26,66900.0
2014-11-04 12:30:00,117.26,117.76,117.18,117.69,32300.0,117.26,117.76,117.18,117.69,32300.0
2014-11-04 13:00:00,117.76,118.46,117.44,118.46,93100.0,117.76,118.46,117.44,118.46,93100.0
2014-11-04 13:30:00,118.47,119.2,118.42,119.05,60400.0,118.47,119.2,118.42,119.05,60400.0
2014-11-04 14:00:00,119.06,119.27,118.92,118.92,27200.0,119.06,119.27,118.92,118.92,27200.0
2014-11-04 14:30:00,118.94,119.39,118.66,119.39,29600.0,118.94,119.39,118.66,119.39,29600.0
2014-11-04 15:00:00,119.39,119.69,119.35,119.66,80900.0,119.39,119.69,119.35,119.66,80900.0
2014-11-04 15:30:00,119.68,120.4,119.6,120.11,135000.0,119.68,120.4,119.6,120.11,135000.0
2014-11-05 09:30:00,120.81,121.58,120.0,120.0,56700.0,120.81,121.58,120.0,120.0,56700.0
2014-11-05 10:00:00,120.0,120.09,119.53,119.78,56600.0,120.0,120.09,119.53,119.78,56600.0
2014-11-05 10:30:00,119.8,120.01,119.43,119.47,45300.0,119.8,120.01,119.43,119.47,45300.0
2014-11-05 11:00:00,119.47,119.77,119.39,119.66,43600.0,119.47,119.77,119.39,119.66,43600.0
2014-11-05 11:30:00,119.66,119.9,119.48,119.8,36800.0,119.66,119.9,119.48,119.8,36800.0
2014-11-05 12:00:00,119.92,120.33,119.86,120.17,24700.0,119.92,120.33,119.86,120.17,24700.0
2014-11-05 12:30:00,120.2,120.34,119.96,120.05,21700.0,120.2,120.34,119.96,120.05,21700.0
2014-11-05 13:00:00,120.02,120.04,119.72,119.8,28800.0,120.02,120.04,119.72,119.8,28800.0
2014-11-05 13:30:00,119.85,120.06,119.49,119.73,38800.0,119.85,120.06,119.49,119.73,38800.0
2014-11-05 14:00:00,119.75,119.76,119.05,119.19,23100.0,119.75,119.76,119.05,119.19,23100.0
2014-11-05 14:30:00,119.24,119.24,118.79,118.92,24100.0,119.24,119.24,118.79,118.92,24100.0
2014-11-05 15:00:00,118.94,118.98,118.18,118.27,30700.0,118.94,118.98,118.18,118.27,30700.0
2014-11-05 15:30:00,118.25,118.75,118.12,118.64,78700.0,118.25,118.75,118.12,118.64,78700.0
2014-11-06 09:30:00,119.21,119.86,118.25,119.4,70800.0,119.21,119.86,118.25,119.4,70800.0
2014-11-06 10:00:00,119.44,120.3,118.94,119.86,80300.0,119.44,120.3,118.94,119.86,80300.0
2014-11-06 10:30:00,119.95,120.03,119.17,119.46,38500.0,119.95,120.03,119.17,119.46,38500.0
2014-11-06 11:00:00,119.46,120.13,119.33,119.94,35900.0,119.46,120.13,119.33,119.94,35900.0
2014-11-06 11:30:00,120.0,120.86,119.97,120.75,56800.0,120.0,120.86,119.97,120.75,56800.0
2014-11-06 12:00:00,120.65,121.04,120.29,120.45,52000.0,120.65,121.04,120.29,120.45,52000.0
2014-11-06 12:30:00,120.47,120.98,120.25,120.8,50600.0,120.47,120.98,120.25,120.8,50600.0
2014-11-06 13:00:00,120.85,121.02,119.98,120.34,56500.0,120.85,121.02,119.98,120.34,56500.0
2014-11-06 13:30:00,120.27,121.5,120.21,121.4,91700.0,120.27,121.5,120.21,121.4,91700.0
2014-11-06 14:00:00,121.41,123.19,121.33,122.76,137500.0,121.41,123.19,121.33,122.76,137500.0
2014-11-06 14:30:00,122.83,122.9,122.47,122.61,65100.0,122.83,122.9,122.47,122.61,65100.0
2014-11-06 15:00:00,122.61,122.63,122.31,122.31,36000.0,122.61,122.63,122.31,122.31,36000.0
2014-11-06 15:30:00,122.31,122.4,121.87,122.08,107500.0,122.31,122.4,121.87,122.08,107500.0
2014-11-07 09:30:00,122.12,122.92,121.1,121.7,30700.0,122.12,122.92,121.1,121.7,30700.0
2014-11-07 10:00:00,121.45,121.98,121.2,121.42,37400.0,121.45,121.98,121.2,121.42,37400.0
2014-11-07 10:30:00,121.33,121.33,120.79,121.13,35100.0,121.33,121.33,120.79,121.13,35100.0
2014-11-07 11:00:00,121.23,122.16,121.11,122.04,21900.0,121.23,122.16,121.11,122.04,21900.0
2014-11-07 11:30:00,122.18,122.37,121.94,122.18,8600.0,122.18,122.37,121.94,122.18,8600.0
2014-11-07 12:00:00,122.14,122.47,121.94,122.43,29800.0,122.14,122.47,121.94,122.43,29800.0
2014-11-07 12:30:00,122.34,122.5,121.92,121.98,5900.0,122.34,122.5,121.92,121.98,5900.0
2014-11-07 13:00:00,121.92,121.97,121.31,121.37,20100.0,121.92,121.97,121.31,121.37,20100.0
2014-11-07 13:30:00,121.33,121.52,121.17,121.18,7800.0,121.33,121.52,121.17,121.18,7800.0
2014-11-07 14:00:00,121.14,121.49,121.05,121.41,21100.0,121.14,121.49,121.05,121.41,21100.0
2014-11-07 14:30:00,121.43,121.76,121.38,121.57,44400.0,121.43,121.76,121.38,121.57,44400.0
2014-11-07 15:00:00,121.56,121.81,121.56,121.7,24400.0,121.56,121.81,121.56,121.7,24400.0
2014-11-07 15:30:00,121.8,121.82,121.56,121.75,30700.0,121.8,121.82,121.56,121.75,30700.0
2014-11-10 09:30:00,121.43,122.06,121.0,122.06,38400.0,121.43,122.06,121.0,122.06,38400.0
2014-11-10 10:00:00,122.03,122.72,121.99,122.51,38000.0,122.03,122.72,121.99,122.51,38000.0
2014-11-10 10:30:00,122.49,122.54,122.14,122.25,36500.0,122.49,122.54,122.14,122.25,36500.0
2014-11-10 11:00:00,122.3,122.65,122.22,122.54,29900.0,122.3,122.65,122.22,122.54,29900.0
2014-11-10 11:30:00,122.57,122.77,122.08,122.35,55500.0,122.57,122.77,122.08,122.35,55500.0
2014-11-10 12:00:00,122.34,122.42,122.22,122.25,19300.0,122.34,122.42,122.22,122.25,19300.0
2014-11-10 12:30:00,122.27,122.49,122.27,122.43,15800.0,122.27,122.49,122.27,122.43,15800.0
2014-11-10 13:00:00,122.43,122.92,122.43,122.78,25400.0,122.43,122.92,122.43,122.78,25400.0
2014-11-10 13:30:00,122.79,122.82,122.56,122.65,15400.0,122.79,122.82,122.56,122.65,15400.0
2014-11-10 14:00:00,122.65,123.02,122.58,122.98,21100.0,122.65,123.02,122.58,122.98,21100.0
2014-11-10 14:30:00,122.96,123.5,122.92,123.5,35200.0,122.96,123.5,122.92,123.5,35200.0
2014-11-10 15:00:00,123.49,124.12,123.48,124.03,61400.0,123.49,124.12,123.48,124.03,61400.0
2014-11-10 15:30:00,123.97,124.11,123.72,124.06,101300.0,123.97,124.11,123.72,124.06,101300.0
2014-11-11 09:30:00,124.2,124.31,122.86,122.97,40200.0,124.2,124.31,122.86,122.97,40200.0
2014-11-11 10:00:00,123.02,123.15,122.52,123.0,30600.0,123.02,123.15,122.52,123.0,30600.0
2014-11-11 10:30:00,123.02,123.02,122.52,122.79,32400.0,123.02,123.02,122.52,122.79,32400.0
2014-11-11 11:00:00,122.79,123.4,122.72,123.12,41800.0,122.79,123.4,122.72,123.12,41800.0
2014-11-11 11:30:00,123.01,123.08,122.38,122.41,39700.0,123.01,123.08,122.38,122.41,39700.0
2014-11-11 12:00:00,122.42,122.45,122.16,122.26,66700.0,122.42,122.45,122.16,122.26,66700.0
2014-11-11 12:30:00,122.31,122.33,121.72,121.73,36200.0,122.31,122.33,121.72,121.73,36200.0
2014-11-11 13:00:00,121.76,121.84,121.32,121.45,24100.0,121.76,121.84,121.32,121.45,24100.0
2014-11-11 13:30:00,121.47,121.72,121.44,121.63,22500.0,121.47,121.72,121.44,121.63,22500.0
2014-11-11 14:00:00,121.62,121.62,121.01,121.14,41500.0,121.62,121.62,121.01,121.14,41500.0
2014-11-11 14:30:00,121.16,121.84,121.15,121.69,45900.0,121.16,121.84,121.15,121.69,45900.0
2014-11-11 15:00:00,121.69,121.95,121.61,121.7,60600.0,121.69,121.95,121.61,121.7,60600.0
2014-11-11 15:30:00,121.73,122.35,121.68,122.1,104600.0,121.73,122.35,121.68,122.1,104600.0
2014-11-12 09:30:00,121.7,123.75,121.66,123.58,63500.0,121.7,123.75,121.66,123.58,63500.0
2014-11-12 10:00:00,123.56,123.66,122.62,123.41,90700.0,123.56,123.66,122.62,123.41,90700.0
2014-11-12 10:30:00,123.44,123.44,122.77,122.77,19900.0,123.44,123.44,122.77,122.77,19900.0
2014-11-12 11:00:00,122.78,123.31,122.71,123.23,13200.0,122.78,123.31,122.71,123.23,13200.0
2014-11-12 11:30:00,123.17,124.04,123.17,124.01,19700.0,123.17,124.04,123.17,124.01,19700.0
2014-11-12 12:00:00,123.99,124.69,123.92,124.36,42300.0,123.99,124.69,123.92,124.36,42300.0
2014-11-12 12:30:00,124.34,124.75,124.3,124.56,23700.0,124.34,124.75,124.3,124.56,23700.0
2014-11-12 13:00:00,124.53,124.75,124.4,124.72,27700.0,124.53,124.75,124.4,124.72,27700.0
2014-11-12 13:30:00,124.62,124.75,124.5,124.65,19300.0,124.62,124.75,124.5,124.65,19300.0
2014-11-12 14:00:00,124.6,124.6,124.25,124.35,23600.0,124.6,124.6,124.25,124.35,23600.0
2014-11-12 14:30:00,124.35,124.45,124.05,124.4,18300.0,124.35,124.45,124.05,124.4,18300.0
2014-11-12 15:00:00,124.39,124.79,124.33,124.79,16000.0,124.39,124.79,124.33,124.79,16000.0
2014-11-12 15:30:00,124.79,125.23,124.79,125.0,95600.0,124.79,125.23,124.79,125.0,95600.0
2014-11-13 09:30:00,125.64,125.95,124.37,124.91,30700.0,125.64,125.95,124.37,124.91,30700.0
2014-11-13 10:00:00,124.75,124.88,124.47,124.54,24800.0,124.75,124.88,124.47,124.54,24800.0
2014-11-13 10:30:00,124.56,124.85,124.21,124.55,58100.0,124.56,124.85,124.21,124.55,58100.0
2014-11-13 11:00:00,124.6,124.72,123.77,124.07,49500.0,124.6,124.72,123.77,124.07,49500.0
2014-11-13 11:30:00,124.05,124.11,123.36,123.63,51300.0,124.05,124.11,123.36,123.63,51300.0
2014-11-13 12:00:00,123.66,124.37,123.66,124.12,29400.0,123.66,124.37,123.66,124.12,29400.0
2014-11-13 12:30:00,124.13,124.41,124.1,124.39,16300.0,124.13,124.41,124.1,124.39,16300.0
2014-11-13 13:00:00,124.38,124.38,123.65,123.68,19700.0,124.38,124.38,123.65,123.68,19700.0
2014-11-13 13:30:00,123.75,124.12,123.51,124.02,22300.0,123.75,124.12,123.51,124.02,22300.0
2014-11-13 14:00:00,124.01,124.13,123.44,123.72,23700.0,124.01,124.13,123.44,123.72,23700.0
2014-11-13 14:30:00,123.83,123.97,123.6,123.61,24600.0,123.83,123.97,123.6,123.61,24600.0
2014-11-13 15:00:00,123.58,124.26,123.3,123.91,44700.0,123.58,124.26,123.3,123.91,44700.0
2014-11-13 15:30:00,123.82,124.02,123.47,123.93,123900.0,123.82,124.02,123.47,123.93,123900.0
2014-11-14 09:30:00,123.77,123.97,123.21,123.7,17900.0,123.77,123.97,123.21,123.7,17900.0
2014-11-14 10:00:00,123.78,124.08,123.55,123.85,20700.0,123.78,124.08,123.55,123.85,20700.0
2014-11-14 10:30:00,123.83,124.45,123.57,124.34,24900.0,123.83,124.45,123.57,124.34,24900.0
2014-11-14 11:00:00,124.34,124.84,124.26,124.66,19300.0,124.34,124.84,124.26,124.66,19300.0
2014-11-14 11:30:00,124.6,125.05,124.45,125.01,15200.0,124.6,125.05,124.45,125.01,15200.0
2014-11-14 12:00:00,124.97,124.97,124.59,124.68,6800.0,124.97,124.97,124.59,124.68,6800.0
2014-11-14 12:30:00,124.61,124.62,124.29,124.29,6700.0,124.61,124.62,124.29,124.29,6700.0
2014-11-14 13:00:00,124.29,124.74,124.23,124.73,14100.0,124.29,124.74,124.23,124.73,14100.0
2014-11-14 13:30:00,124.74,124.87,124.63,124.63,11400.0,124.74,124.87,124.63,124.63,11400.0
2014-11-14 14:00:00,124.56,124.56,124.24,124.24,15900.0,124.56,124.56,124.24,124.24,15900.0
2014-11-14 14:30:00,124.23,124.39,123.92,123.99,22400.0,124.23,124.39,123.92,123.99,22400.0
2014-11-14 15:00:00,124.01,124.07,123.74,123.79,17300.0,124.01,124.07,123.74,123.79,17300.0
2014-11-14 15:30:00,123.76,124.04,123.7,123.74,65700.0,123.76,124.04,123.7,123.74,65700.0
2014-11-17 09:30:00,123.36,124.0,122.73,123.4,46800.0,123.36,124.0,122.73,123.4,46800.0
2014-11-17 10:00:00,123.4,123.49,122.39,123.0,36300.0,123.4,123.49,122.39,123.0,36300.0
2014-11-17 10:30:00,122.97,124.0,122.79,123.93,43400.0,122.97,124.0,122.79,123.93,43400.0
2014-11-17 11:00:00,124.0,124.25,123.44,123.78,53300.0,124.0,124.25,123.44,123.78,53300.0
2014-11-17 11:30:00,123.77,124.3,123.65,123.85,37600.0,123.77,124.3,123.65,123.85,37600.0
2014-11-17 12:00:00,123.9,124.25,123.8,124.25,33700.0,123.9,124.25,123.8,124.25,33700.0
2014-11-17 12:30:00,124.26,124.74,124.26,124.55,24700.0,124.26,124.74,124.26,124.55,24700.0
2014-11-17 13:00:00,124.52,124.92,124.48,124.65,27600.0,124.52,124.92,124.48,124.65,27600.0
2014-11-17 13:30:00,124.66,125.1,124.47,124.63,27000.0,124.66,125.1,124.47,124.63,27000.0
2014-11-17 14:00:00,124.65,124.97,124.39,124.39,27200.0,124.65,124.97,124.39,124.39,27200.0
2014-11-17 14:30:00,124.41,124.99,124.36,124.95,41700.0,124.41,124.99,124.36,124.95,41700.0
2014-11-17 15:00:00,124.95,125.19,124.64,124.64,66000.0,124.95,125.19,124.64,124.64,66000.0
2014-11-17 15:30:00,124.65,124.65,123.84,124.2,134400.0,124.65,124.65,123.84,124.2,134400.0
2014-11-18 09:30:00,124.2,125.12,123.53,124.88,41100.0,124.2,125.12,123.53,124.88,41100.0
2014-11-18 10:00:00,125.11,125.11,124.27,124.27,22800.0,125.11,125.11,124.27,124.27,22800.0
2014-11-18 10:30:00,124.35,124.47,123.98,124.24,31400.0,124.35,124.47,123.98,124.24,31400.0
2014-11-18 11:00:00,124.26,124.26,123.79,123.89,27900.0,124.26,124.26,123.79,123.89,27900.0
2014-11-18 11:30:00,123.91,123.97,123.75,123.8,21700.0,123.91,123.97,123.75,123.8,21700.0
2014-11-18 12:00:00,123.79,124.5,123.79,124.49,25000.0,123.79,124.5,123.79,124.49,25000.0
2014-11-18 12:30:00,124.33,124.37,124.03,124.34,21100.0,124.33,124.37,124.03,124.34,21100.0
2014-11-18 13:00:00,124.35,124.7,124.26,124.65,11000.0,124.35,124.7,124.26,124.65,11000.0
2014-11-18 13:30:00,124.65,124.76,124.47,124.47,42800.0,124.65,124.76,124.47,124.47,42800.0
2014-11-18 14:00:00,124.49,124.98,124.42,124.91,42700.0,124.49,124.98,124.42,124.91,42700.0
2014-11-18 14:30:00,124.87,125.06,124.77,124.98,30600.0,124.87,125.06,124.77,124.98,30600.0
2014-11-18 15:00:00,124.98,125.14,124.97,125.13,35700.0,124.98,125.14,124.97,125.13,35700.0
2014-11-18 15:30:00,125.1,125.17,124.65,124.96,119100.0,125.1,125.17,124.65,124.96,119100.0
2014-11-19 09:30:00,124.28,126.54,124.28,126.1,92300.0,124.28,126.54,124.28,126.1,92300.0
2014-11-19 10:00:00,126.12,127.05,125.84,126.5,117300.0,126.12,127.05,125.84,126.5,117300.0
2014-11-19 10:30:00,126.56,126.76,125.87,126.17,42200.0,126.56,126.76,125.87,126.17,42200.0
2014-11-19 11:00:00,126.07,127.18,125.87,126.66,89800.0,126.07,127.18,125.87,126.66,89800.0
2014-11-19 11:30:00,126.6,127.83,126.6,127.68,41300.0,126.6,127.83,126.6,127.68,41300.0
2014-11-19 12:00:00,127.68,129.01,127.57,128.84,85900.0,127.68,129.01,127.57,128.84,85900.0
2014-11-19 12:30:00,128.84,129.47,128.22,128.38,88300.0,128.84,129.47,128.22,128.38,88300.0
2014-11-19 13:00:00,128.41,128.49,127.51,127.51,38800.0,128.41,128.49,127.51,127.51,38800.0
2014-11-19 13:30:00,127.51,127.91,127.35,127.57,24600.0,127.51,127.91,127.35,127.57,24600.0
2014-11-19 14:00:00,127.57,128.17,127.43,127.65,48100.0,127.57,128.17,127.43,127.65,48100.0
2014-11-19 14:30:00,127.58,127.83,127.15,127.7,19700.0,127.58,127.83,127.15,127.7,19700.0
2014-11-19 15:00:00,127.69,127.69,127.37,127.41,54000.0,127.69,127.69,127.37,127.41,54000.0
2014-11-19 15:30:00,127.43,127.57,127.2,127.26,110400.0,127.43,127.57,127.2,127.26,110400.0
2014-11-20 09:30:00,127.19,127.83,126.85,127.47,31800.0,127.19,127.83,126.85,127.47,31800.0
2014-11-20 10:00:00,127.51,127.87,127.37,127.87,45600.0,127.51,127.87,127.37,127.87,45600.0
2014-11-20 10:30:00,127.88,128.32,127.42,127.69,21000.0,127.88,128.32,127.42,127.69,21000.0
2014-11-20 11:00:00,127.69,128.2,127.69,127.73,16200.0,127.69,128.2,127.69,127.73,16200.0
2014-11-20 11:30:00,127.84,128.02,127.7,127.7,32500.0,127.84,128.02,127.7,127.7,32500.0
2014-11-20 12:00:00,127.76,127.85,127.49,127.67,13200.0,127.76,127.85,127.49,127.67,13200.0
2014-11-20 12:30:00,127.69,127.82,127.51,127.62,14200.0,127.69,127.82,127.51,127.62,14200.0
2014-11-20 13:00:00,127.6,127.67,127.23,127.4,27200.0,127.6,127.67,127.23,127.4,27200.0
2014-11-20 13:30:00,127.4,127.4,126.95,127.1,32900.0,127.4,127.4,126.95,127.1,32900.0
2014-11-20 14:00:00,127.16,127.2,126.96,127.08,25900.0,127.16,127.2,126.96,127.08,25900.0
2014-11-20 14:30:00,127.08,127.38,126.97,127.18,22900.0,127.08,127.38,126.97,127.18,22900.0
2014-11-20 15:00:00,127.18,127.37,127.08,127.11,18300.0,127.18,127.37,127.08,127.11,18300.0
2014-11-20 15:30:00,127.11,127.18,126.82,127.06,52300.0,127.11,127.18,126.82,127.06,52300.0
2014-11-21 09:30:00,128.14,128.62,127.27,127.75,55800.0,128.14,128.62,127.27,127.75,55800.0
2014-11-21 10:00:00,127.77,127.97,127.33,127.78,59700.0,127.77,127.97,127.33,127.78,59700.0
2014-11-21 10:30:00,127.82,127.96,127.29,127.31,20000.0,127.82,127.96,127.29,127.31,20000.0
2014-11-21 11:00:00,127.27,127.6,127.03,127.47,37200.0,127.27,127.6,127.03,127.47,37200.0
2014-11-21 11:30:00,127.48,127.53,127.08,127.44,50000.0,127.48,127.53,127.08,127.44,50000.0
2014-11-21 12:00:00,127.39,127.41,127.07,127.39,15900.0,127.39,127.41,127.07,127.39,15900.0
2014-11-21 12:30:00,127.39,127.78,127.38,127.6,51900.0,127.39,127.78,127.38,127.6,51900.0
2014-11-21 13:00:00,127.64,127.71,127.24,127.56,120700.0,127.64,127.71,127.24,127.56,120700.0
2014-11-21 13:30:00,127.51,127.88,127.43,127.74,36400.0,127.51,127.88,127.43,127.74,36400.0
2014-11-21 14:00:00,127.76,127.93,127.43,127.44,22600.0,127.76,127.93,127.43,127.44,22600.0
2014-11-21 14:30:00,127.44,127.64,127.31,127.54,27500.0,127.44,127.64,127.31,127.54,27500.0
2014-11-21 15:00:00,127.55,127.62,127.38,127.41,28200.0,127.55,127.62,127.38,127.41,28200.0
2014-11-21 15:30:00,127.39,127.49,127.15,127.35,60700.0,127.39,127.49,127.15,127.35,60700.0
2014-11-24 09:30:00,125.47,126.03,124.8,125.78,112200.0,125.47,126.03,124.8,125.78,112200.0
2014-11-24 10:00:00,125.72,126.04,123.8,124.52,163500.0,125.72,126.04,123.8,124.52,163500.0
2014-11-24 10:30:00,124.56,124.78,123.8,123.85,67500.0,124.56,124.78,123.8,123.85,67500.0
2014-11-24 11:00:00,123.89,123.94,122.3,122.42,101300.0,123.89,123.94,122.3,122.42,101300.0
2014-11-24 11:30:00,122.47,123.86,122.44,123.76,43800.0,122.47,123.86,122.44,123.76,43800.0
2014-11-24 12:00:00,123.72,123.95,123.65,123.66,30000.0,123.72,123.95,123.65,123.66,30000.0
2014-11-24 12:30:00,123.67,123.96,123.67,123.96,49900.0,123.67,123.96,123.67,123.96,49900.0
2014-11-24 13:00:00,123.89,125.45,123.89,125.39,63400.0,123.89,125.45,123.89,125.39,63400.0
2014-11-24 13:30:00,125.38,125.96,125.26,125.94,53100.0,125.38,125.96,125.26,125.94,53100.0
2014-11-24 14:00:00,125.97,126.95,125.97,126.8,58900.0,125.97,126.95,125.97,126.8,58900.0
2014-11-24 14:30:00,126.79,126.79,126.27,126.38,34100.0,126.79,126.79,126.27,126.38,34100.0
2014-11-24 15:00:00,126.41,126.46,126.17,126.4,37200.0,126.41,126.46,126.17,126.4,37200.0
2014-11-24 15:30:00,126.41,126.78,126.4,126.77,87100.0,126.41,126.78,126.4,126.77,87100.0
2014-11-25 09:30:00,126.8,127.84,126.3,126.3,41300.0,126.8,127.84,126.3,126.3,41300.0
2014-11-25 10:00:00,126.2,126.28,125.39,125.8,28300.0,126.2,126.28,125.39,125.8,28300.0
2014-11-25 10:30:00,125.93,126.0,125.32,125.32,19700.0,125.93,126.0,125.32,125.32,19700.0
2014-11-25 11:00:00,125.28,125.7,124.58,124.58,44300.0,125.28,125.7,124.58,124.58,44300.0
2014-11-25 11:30:00,124.55,125.14,124.55,125.04,26100.0,124.55,125.14,124.55,125.04,26100.0
2014-11-25 12:00:00,125.08,125.16,124.78,124.97,12500.0,125.08,125.16,124.78,124.97,12500.0
2014-11-25 12:30:00,124.93,125.13,124.84,125.12,46000.0,124.93,125.13,124.84,125.12,46000.0
2014-11-25 13:00:00,125.14,125.33,125.03,125.23,19900.0,125.14,125.33,125.03,125.23,19900.0
2014-11-25 13:30:00,125.25,125.33,125.0,125.33,13200.0,125.25,125.33,125.0,125.33,13200.0
2014-11-25 14:00:00,125.29,125.69,125.25,125.51,20000.0,125.29,125.69,125.25,125.51,20000.0
2014-11-25 14:30:00,125.56,125.64,125.2,125.38,19300.0,125.56,125.64,125.2,125.38,19300.0
2014-11-25 15:00:00,125.37,125.75,125.37,125.52,26800.0,125.37,125.75,125.37,125.52,26800.0
2014-11-25 15:30:00,125.55,125.79,125.48,125.71,66000.0,125.55,125.79,125.48,125.71,66000.0
2014-11-26 09:30:00,125.35,125.97,125.01,125.44,12600.0,125.35,125.97,125.01,125.44,12600.0
2014-11-26 10:00:00,125.44,125.91,125.32,125.61,15100.0,125.44,125.91,125.32,125.61,15100.0
2014-11-26 10:30:00,125.66,126.07,125.55,125.72,32400.0,125.66,126.07,125.55,125.72,32400.0
2014-11-26 11:00:00,125.77,125.98,125.56,125.61,12300.0,125.77,125.98,125.56,125.61,12300.0
2014-11-26 11:30:00,125.56,125.7,125.39,125.49,18000.0,125.56,125.7,125.39,125.49,18000.0
2014-11-26 12:00:00,125.46,125.6,125.43,125.55,22200.0,125.46,125.6,125.43,125.55,22200.0
2014-11-26 12:30:00,125.55,125.6,125.25,125.36,17600.0,125.55,125.6,125.25,125.36,17600.0
2014-11-26 13:00:00,125.41,125.56,125.19,125.19,4200.0,125.41,125.56,125.19,125.19,4200.0
2014-11-26 13:30:00,125.19,125.38,125.11,125.31,6600.0,125.19,125.38,125.11,125.31,6600.0
2014-11-26 14:00:00,125.34,125.37,125.18,125.33,4600.0,125.34,125.37,125.18,125.33,4600.0
2014-11-26 14:30:00,125.33,125.66,125.3,125.54,10400.0,125.33,125.66,125.3,125.54,10400.0
2014-11-26 15:00:00,125.45,125.62,125.45,125.54,22100.0,125.45,125.62,125.45,125.54,22100.0
2014-11-26 15:30:00,125.54,125.89,125.47,125.81,83400.0,125.54,125.89,125.47,125.81,83400.0
2014-11-28 09:30:00,126.01,127.76,126.01,127.68,32200.0,126.01,127.76,126.01,127.68,32200.0
2014-11-28 10:00:00,127.48,128.32,127.4,127.88,23500.0,127.48,128.32,127.4,127.88,23500.0
2014-11-28 10:30:00,127.83,127.94,127.23,127.31,33800.0,127.83,127.94,127.23,127.31,33800.0
2014-11-28 11:00:00,127.37,127.61,127.24,127.31,12900.0,127.37,127.61,127.24,127.31,12900.0
2014-11-28 11:30:00,127.41,127.65,127.31,127.33,6400.0,127.41,127.65,127.31,127.33,6400.0
2014-11-28 12:00:00,127.33,127.33,126.83,126.93,12700.0,127.33,127.33,126.83,126.93,12700.0
2014-11-28 12:30:00,126.94,127.07,126.2,126.44,47600.0,126.94,127.07,126.2,126.44,47600.0
2014-12-01 09:30:00,126.92,127.29,124.75,124.86,65800.0,126.92,127.29,124.75,124.86,65800.0
2014-12-01 10:00:00,124.83,125.88,124.54,125.35,51600.0,124.83,125.88,124.54,125.35,51600.0
2014-12-01 10:30:00,125.33,125.41,124.57,124.68,32800.0,125.33,125.41,124.57,124.68,32800.0
2014-12-01 11:00:00,124.68,124.86,124.21,124.34,47900.0,124.68,124.86,124.21,124.34,47900.0
2014-12-01 11:30:00,124.34,124.4,123.59,124.26,28300.0,124.34,124.4,123.59,124.26,28300.0
2014-12-01 12:00:00,124.16,124.61,123.86,123.86,22300.0,124.16,124.61,123.86,123.86,22300.0
2014-12-01 12:30:00,124.0,124.85,123.97,124.76,15000.0,124.0,124.85,123.97,124.76,15000.0
2014-12-01 13:00:00,124.84,124.94,124.39,124.61,15400.0,124.84,124.94,124.39,124.61,15400.0
2014-12-01 13:30:00,124.64,125.22,124.64,124.82,66600.0,124.64,125.22,124.64,124.82,66600.0
2014-12-01 14:00:00,124.9,125.04,124.57,124.67,21100.0,124.9,125.04,124.57,124.67,21100.0
2014-12-01 14:30:00,124.7,124.76,124.15,124.21,18700.0,124.7,124.76,124.15,124.21,18700.0
2014-12-01 15:00:00,124.29,124.49,123.98,123.98,28500.0,124.29,124.49,123.98,123.98,28500.0
2014-12-01 15:30:00,124.02,124.52,123.89,124.47,87000.0,124.02,124.52,123.89,124.47,87000.0
2014-12-02 09:30:00,125.21,125.65,124.51,124.84,28700.0,125.21,125.65,124.51,124.84,28700.0
2014-12-02 10:00:00,124.85,125.28,124.5,124.74,22400.0,124.85,125.28,124.5,124.74,22400.0
2014-12-02 10:30:00,124.58,125.09,124.52,124.56,37700.0,124.58,125.09,124.52,124.56,37700.0
2014-12-02 11:00:00,124.58,124.65,124.2,124.24,28300.0,124.58,124.65,124.2,124.24,28300.0
2014-12-02 11:30:00,124.24,124.3,124.09,124.22,16900.0,124.24,124.3,124.09,124.22,16900.0
2014-12-02 12:00:00,124.14,124.19,123.59,123.68,26200.0,124.14,124.19,123.59,123.68,26200.0
2014-12-02 12:30:00,123.62,123.77,123.13,123.13,33800.0,123.62,123.77,123.13,123.13,33800.0
2014-12-02 13:00:00,123.12,123.31,122.85,123.13,47300.0,123.12,123.31,122.85,123.13,47300.0
2014-12-02 13:30:00,123.18,123.2,122.69,122.78,37500.0,123.18,123.2,122.69,122.78,37500.0
2014-12-02 14:00:00,122.76,122.82,122.15,122.18,61900.0,122.76,122.82,122.15,122.18,61900.0
2014-12-02 14:30:00,122.17,122.3,121.5,121.95,119100.0,122.17,122.3,121.5,121.95,119100.0
2014-12-02 15:00:00,121.95,122.13,121.75,122.02,73400.0,121.95,122.13,121.75,122.02,73400.0
2014-12-02 15:30:00,122.03,122.13,121.76,122.0,104300.0,122.03,122.13,121.76,122.0,104300.0
2014-12-03 09:30:00,122.33,123.75,122.13,122.51,129400.0,122.33,123.75,122.13,122.51,129400.0
2014-12-03 10:00:00,122.61,123.29,121.87,123.09,80600.0,122.61,123.29,121.87,123.09,80600.0
2014-12-03 10:30:00,122.97,123.2,122.5,122.8,66400.0,122.97,123.2,122.5,122.8,66400.0
2014-12-03 11:00:00,122.88,123.1,122.25,123.03,51000.0,122.88,123.1,122.25,123.03,51000.0
2014-12-03 11:30:00,123.1,124.23,123.03,124.2,48600.0,123.1,124.23,123.03,124.2,48600.0
2014-12-03 12:00:00,124.2,124.24,123.73,123.73,25900.0,124.2,124.24,123.73,123.73,25900.0
2014-12-03 12:30:00,123.73,123.91,123.66,123.76,25500.0,123.73,123.91,123.66,123.76,25500.0
2014-12-03 13:00:00,123.76,124.21,123.7,123.98,28400.0,123.76,124.21,123.7,123.98,28400.0
2014-12-03 13:30:00,123.97,124.61,123.9,124.61,35300.0,123.97,124.61,123.9,124.61,35300.0
2014-12-03 14:00:00,124.6,125.14,124.58,124.87,40100.0,124.6,125.14,124.58,124.87,40100.0
2014-12-03 14:30:00,124.88,125.12,124.69,124.9,33700.0,124.88,125.12,124.69,124.9,33700.0
2014-12-03 15:00:00,124.88,125.34,124.87,125.21,43200.0,124.88,125.34,124.87,125.21,43200.0
2014-12-03 15:30:00,125.21,125.34,124.58,124.67,136000.0,125.21,125.34,124.58,124.67,136000.0
2014-12-04 09:30:00,125.16,125.95,124.0,124.46,62800.0,125.16,125.95,124.0,124.46,62800.0
2014-12-04 10:00:00,124.57,124.83,124.28,124.55,59300.0,124.57,124.83,124.28,124.55,59300.0
2014-12-04 10:30:00,124.5,124.71,124.23,124.4,66800.0,124.5,124.71,124.23,124.4,66800.0
2014-12-04 11:00:00,124.48,124.61,123.71,123.83,66700.0,124.48,124.61,123.71,123.83,66700.0
2014-12-04 11:30:00,123.79,124.25,123.6,124.25,69900.0,123.79,124.25,123.6,124.25,69900.0
2014-12-04 12:00:00,124.25,124.36,123.93,124.36,41500.0,124.25,124.36,123.93,124.36,41500.0
2014-12-04 12:30:00,124.38,124.61,124.05,124.61,53200.0,124.38,124.61,124.05,124.61,53200.0
2014-12-04 13:00:00,124.65,125.45,124.51,125.27,62000.0,124.65,125.45,124.51,125.27,62000.0
2014-12-04 13:30:00,125.3,125.31,124.61,124.83,34100.0,125.3,125.31,124.61,124.83,34100.0
2014-12-04 14:00:00,124.79,125.0,124.65,124.69,43100.0,124.79,125.0,124.65,124.69,43100.0
2014-12-04 14:30:00,124.68,124.78,124.35,124.64,63500.0,124.68,124.78,124.35,124.64,63500.0
2014-12-04 15:00:00,124.61,124.95,124.56,124.9,91100.0,124.61,124.95,124.56,124.9,91100.0
2014-12-04 15:30:00,124.95,126.05,124.83,125.74,304900.0,124.95,126.05,124.83,125.74,304900.0
2014-12-05 09:30:00,132.8,134.5,130.76,131.3,839700.0,132.8,134.5,130.76,131.3,839700.0
2014-12-05 10:00:00,131.37,131.37,129.3,129.55,420100.0,131.37,131.37,129.3,129.55,420100.0
2014-12-05 10:30:00,129.64,130.3,129.12,130.14,250100.0,129.64,130.3,129.12,130.14,250100.0
2014-12-05 11:00:00,130.18,130.71,129.35,130.63,200100.0,130.18,130.71,129.35,130.63,200100.0
2014-12-05 11:30:00,130.68,130.7,129.71,129.79,144400.0,130.68,130.7,129.71,129.79,144400.0
2014-12-05 12:00:00,129.79,130.49,129.55,130.07,113100.0,129.79,130.49,129.55,130.07,113100.0
2014-12-05 12:30:00,130.04,130.19,129.53,129.66,78000.0,130.04,130.19,129.53,129.66,78000.0
2014-12-05 13:00:00,129.66,129.83,127.83,128.19,203900.0,129.66,129.83,127.83,128.19,203900.0
2014-12-05 13:30:00,128.23,128.87,127.92,128.74,130300.0,128.23,128.87,127.92,128.74,130300.0
2014-12-05 14:00:00,128.75,129.15,128.64,129.02,91500.0,128.75,129.15,128.64,129.02,91500.0
2014-12-05 14:30:00,129.02,129.86,128.79,129.62,100400.0,129.02,129.86,128.79,129.62,100400.0
2014-12-05 15:00:00,129.62,130.29,129.53,129.8,111400.0,129.62,130.29,129.53,129.8,111400.0
2014-12-05 15:30:00,129.82,130.01,129.14,129.79,218500.0,129.82,130.01,129.14,129.79,218500.0
2014-12-08 09:30:00,128.57,129.5,127.6,127.67,77800.0,128.57,129.5,127.6,127.67,77800.0
2014-12-08 10:00:00,127.73,127.91,127.03,127.78,67100.0,127.73,127.91,127.03,127.78,67100.0
2014-12-08 10:30:00,127.73,127.93,127.33,127.49,67300.0,127.73,127.93,127.33,127.49,67300.0
2014-12-08 11:00:00,127.5,127.63,126.89,126.89,48900.0,127.5,127.63,126.89,126.89,48900.0
2014-12-08 11:30:00,126.98,126.99,125.91,126.18,82300.0,126.98,126.99,125.91,126.18,82300.0
2014-12-08 12:00:00,126.18,126.19,125.19,125.44,54300.0,126.18,126.19,125.19,125.44,54300.0
2014-12-08 12:30:00,125.39,126.11,125.37,125.88,67700.0,125.39,126.11,125.37,125.88,67700.0
2014-12-08 13:00:00,125.87,126.12,125.55,125.65,48100.0,125.87,126.12,125.55,125.65,48100.0
2014-12-08 13:30:00,125.67,125.83,125.43,125.76,103700.0,125.67,125.83,125.43,125.76,103700.0
2014-12-08 14:00:00,125.72,126.13,125.53,125.68,62200.0,125.72,126.13,125.53,125.68,62200.0
2014-12-08 14:30:00,125.75,126.55,125.75,126.33,64300.0,125.75,126.55,125.75,126.33,64300.0
2014-12-08 15:00:00,126.36,126.76,126.28,126.72,60400.0,126.36,126.76,126.28,126.72,60400.0
2014-12-08 15:30:00,126.67,127.09,126.6,127.06,137500.0,126.67,127.09,126.6,127.06,137500.0
2014-12-09 09:30:00,124.98,125.36,123.81,124.94,66100.0,124.98,125.36,123.81,124.94,66100.0
2014-12-09 10:00:00,124.77,125.48,124.49,124.49,47600.0,124.77,125.48,124.49,124.49,47600.0
2014-12-09 10:30:00,124.49,125.87,124.39,125.35,38000.0,124.49,125.87,124.39,125.35,38000.0
2014-12-09 11:00:00,125.36,125.73,125.11,125.63,31800.0,125.36,125.73,125.11,125.63,31800.0
2014-12-09 11:30:00,125.78,125.91,124.87,125.03,35500.0,125.78,125.91,124.87,125.03,35500.0
2014-12-09 12:00:00,125.08,125.36,124.85,124.95,51400.0,125.08,125.36,124.85,124.95,51400.0
2014-12-09 12:30:00,124.94,126.13,124.73,126.13,30600.0,124.94,126.13,124.73,126.13,30600.0
2014-12-09 13:00:00,126.09,126.78,126.01,126.78,34800.0,126.09,126.78,126.01,126.78,34800.0
2014-12-09 13:30:00,126.78,127.41,126.64,126.71,38100.0,126.78,127.41,126.64,126.71,38100.0
2014-12-09 14:00:00,126.68,127.11,126.62,127.03,25200.0,126.68,127.11,126.62,127.03,25200.0
2014-12-09 14:30:00,127.07,127.24,126.81,127.2,35700.0,127.07,127.24,126.81,127.2,35700.0
2014-12-09 15:00:00,127.14,127.52,127.09,127.17,32100.0,127.14,127.52,127.09,127.17,32100.0
2014-12-09 15:30:00,127.16,127.65,126.96,127.56,93200.0,127.16,127.65,126.96,127.56,93200.0
2014-12-10 09:30:00,127.61,127.65,125.98,126.91,24300.0,127.61,127.65,125.98,126.91,24300.0
2014-12-10 10:00:00,126.68,127.9,126.45,127.33,44000.0,126.68,127.9,126.45,127.33,44000.0
2014-12-10 10:30:00,127.29,127.54,126.72,127.26,17100.0,127.29,127.54,126.72,127.26,17100.0
2014-12-10 11:00:00,127.23,127.57,127.06,127.1,50800.0,127.23,127.57,127.06,127.1,50800.0
2014-12-10 11:30:00,127.08,127.7,127.07,127.63,65000.0,127.08,127.7,127.07,127.63,65000.0
2014-12-10 12:00:00,127.56,128.5,127.56,127.74,41400.0,127.56,128.5,127.56,127.74,41400.0
2014-12-10 12:30:00,127.73,128.14,127.61,127.91,25200.0,127.73,128.14,127.61,127.91,25200.0
2014-12-10 13:00:00,127.85,128.03,127.36,127.49,38900.0,127.85,128.03,127.36,127.49,38900.0
2014-12-10 13:30:00,127.46,127.46,126.67,126.79,31700.0,127.46,127.46,126.67,126.79,31700.0
2014-12-10 14:00:00,126.74,126.74,126.09,126.3,12000.0,126.74,126.74,126.09,126.3,12000.0
2014-12-10 14:30:00,126.22,126.23,125.58,125.61,22400.0,126.22,126.23,125.58,125.61,22400.0
2014-12-10 15:00:00,125.61,126.41,125.36,126.28,29000.0,125.61,126.41,125.36,126.28,29000.0
2014-12-10 15:30:00,126.28,126.49,125.19,125.25,129500.0,126.28,126.49,125.19,125.25,129500.0
2014-12-11 09:30:00,127.54,129.85,127.53,128.98,80300.0,127.54,129.85,127.53,128.98,80300.0
2014-12-11 10:00:00,128.98,130.16,128.41,130.12,94500.0,128.98,130.16,128.41,130.12,94500.0
2014-12-11 10:30:00,130.2,130.78,130.0,130.3,71100.0,130.2,130.78,130.0,130.3,71100.0
2014-12-11 11:00:00,130.32,130.91,130.13,130.64,102800.0,130.32,130.91,130.13,130.64,102800.0
2014-12-11 11:30:00,130.48,130.98,130.4,130.76,38900.0,130.48,130.98,130.4,130.76,38900.0
2014-12-11 12:00:00,130.81,130.96,130.49,130.56,30400.0,130.81,130.96,130.49,130.56,30400.0
2014-12-11 12:30:00,130.52,130.69,130.2,130.36,49300.0,130.52,130.69,130.2,130.36,49300.0
2014-12-11 13:00:00,130.35,130.53,129.86,129.97,39300.0,130.35,130.53,129.86,129.97,39300.0
2014-12-11 13:30:00,129.92,130.39,129.84,129.87,54300.0,129.92,130.39,129.84,129.87,54300.0
2014-12-11 14:00:00,129.84,130.23,129.79,129.9,34200.0,129.84,130.23,129.79,129.9,34200.0
2014-12-11 14:30:00,129.79,130.0,129.55,129.85,40500.0,129.79,130.0,129.55,129.85,40500.0
2014-12-11 15:00:00,129.81,130.41,129.71,130.1,54900.0,129.81,130.41,129.71,130.1,54900.0
2014-12-11 15:30:00,130.15,130.18,129.32,129.42,122200.0,130.15,130.18,129.32,129.42,122200.0
2014-12-12 09:30:00,128.8,130.31,128.78,130.11,41100.0,128.8,130.31,128.78,130.11,41100.0
2014-12-12 10:00:00,129.94,129.97,129.03,129.24,32600.0,129.94,129.97,129.03,129.24,32600.0
2014-12-12 10:30:00,129.22,129.59,128.96,128.96,13900.0,129.22,129.59,128.96,128.96,13900.0
2014-12-12 11:00:00,128.86,129.4,128.75,129.25,36100.0,128.86,129.4,128.75,129.25,36100.0
2014-12-12 11:30:00,129.25,129.78,129.05,129.24,14900.0,129.25,129.78,129.05,129.24,14900.0
2014-12-12 12:00:00,129.42,129.9,129.35,129.85,33200.0,129.42,129.9,129.35,129.85,33200.0
2014-12-12 12:30:00,129.87,129.98,129.53,129.75,14800.0,129.87,129.98,129.53,129.75,14800.0
2014-12-12 13:00:00,129.7,130.22,129.53,130.22,18400.0,129.7,130.22,129.53,130.22,18400.0
2014-12-12 13:30:00,130.25,130.26,129.71,129.95,16000.0,130.25,130.26,129.71,129.95,16000.0
2014-12-12 14:00:00,129.91,130.12,129.62,129.62,17500.0,129.91,130.12,129.62,129.62,17500.0
2014-12-12 14:30:00,129.58,129.73,129.42,129.6,9700.0,129.58,129.73,129.42,129.6,9700.0
2014-12-12 15:00:00,129.64,129.89,129.26,129.36,25500.0,129.64,129.89,129.26,129.36,25500.0
2014-12-12 15:30:00,129.36,129.47,128.64,128.75,58100.0,129.36,129.47,128.64,128.75,58100.0
2014-12-15 09:30:00,129.4,129.46,128.37,128.86,30800.0,129.4,129.46,128.37,128.86,30800.0
2014-12-15 10:00:00,128.65,129.16,128.07,129.04,51500.0,128.65,129.16,128.07,129.04,51500.0
2014-12-15 10:30:00,129.11,129.15,127.86,128.84,31200.0,129.11,129.15,127.86,128.84,31200.0
2014-12-15 11:00:00,128.71,128.77,127.0,127.19,30500.0,128.71,128.77,127.0,127.19,30500.0
2014-12-15 11:30:00,127.31,128.11,127.26,127.43,46700.0,127.31,128.11,127.26,127.43,46700.0
2014-12-15 12:00:00,127.47,128.17,127.47,128.12,22500.0,127.47,128.17,127.47,128.12,22500.0
2014-12-15 12:30:00,128.12,128.81,127.95,128.81,13000.0,128.12,128.81,127.95,128.81,13000.0
2014-12-15 13:00:00,128.79,128.94,127.65,127.91,24400.0,128.79,128.94,127.65,127.91,24400.0
2014-12-15 13:30:00,127.86,128.5,127.84,128.2,34100.0,127.86,128.5,127.84,128.2,34100.0
2014-12-15 14:00:00,128.22,128.67,127.88,128.42,11700.0,128.22,128.67,127.88,128.42,11700.0
2014-12-15 14:30:00,128.38,128.73,127.92,128.27,14600.0,128.38,128.73,127.92,128.27,14600.0
2014-12-15 15:00:00,128.28,128.72,128.12,128.25,32400.0,128.28,128.72,128.12,128.25,32400.0
2014-12-15 15:30:00,128.18,128.71,128.06,128.39,55200.0,128.18,128.71,128.06,128.39,55200.0
2014-12-16 09:30:00,128.28,128.28,126.76,127.05,41800.0,128.28,128.28,126.76,127.05,41800.0
2014-12-16 10:00:00,127.11,128.2,126.55,128.01,81500.0,127.11,128.2,126.55,128.01,81500.0
2014-12-16 10:30:00,127.92,128.02,127.15,127.88,34600.0,127.92,128.02,127.15,127.88,34600.0
2014-12-16 11:00:00,127.79,128.41,127.47,128.34,26300.0,127.79,128.41,127.47,128.34,26300.0
2014-12-16 11:30:00,128.34,128.88,128.21,128.22,17000.0,128.34,128.88,128.21,128.22,17000.0
2014-12-16 12:00:00,128.13,128.65,128.13,128.28,28000.0,128.13,128.65,128.13,128.28,28000.0
2014-12-16 12:30:00,128.25,128.73,128.24,128.31,19300.0,128.25,128.73,128.24,128.31,19300.0
2014-12-16 13:00:00,128.27,128.45,127.56,127.88,23200.0,128.27,128.45,127.56,127.88,23200.0
2014-12-16 13:30:00,127.75,128.84,127.59,128.34,29400.0,127.75,128.84,127.59,128.34,29400.0
2014-12-16 14:00:00,128.21,128.49,128.06,128.28,26500.0,128.21,128.49,128.06,128.28,26500.0
2014-12-16 14:30:00,128.35,128.78,128.21,128.61,28900.0,128.35,128.78,128.21,128.61,28900.0
2014-12-16 15:00:00,128.53,128.73,127.84,127.91,48200.0,128.53,128.73,127.84,127.91,48200.0
2014-12-16 15:30:00,127.86,128.1,127.05,127.27,75700.0,127.86,128.1,127.05,127.27,75700.0
2014-12-17 09:30:00,128.01,128.93,126.77,127.45,34000.0,128.01,128.93,126.77,127.45,34000.0
2014-12-17 10:00:00,127.48,128.01,126.71,127.19,43200.0,127.48,128.01,126.71,127.19,43200.0
2014-12-17 10:30:00,127.02,127.67,126.76,127.53,23200.0,127.02,127.67,126.76,127.53,23200.0
2014-12-17 11:00:00,127.46,127.85,127.09,127.63,13000.0,127.46,127.85,127.09,127.63,13000.0
2014-12-17 11:30:00,127.65,128.48,127.37,128.42,22500.0,127.65,128.48,127.37,128.42,22500.0
2014-12-17 12:00:00,128.3,128.45,127.48,127.52,10400.0,128.3,128.45,127.48,127.52,10400.0
2014-12-17 12:30:00,127.56,128.1,127.56,128.1,21100.0,127.56,128.1,127.56,128.1,21100.0
2014-12-17 13:00:00,128.06,128.64,127.9,128.63,22600.0,128.06,128.64,127.9,128.63,22600.0
2014-12-17 13:30:00,128.67,129.02,128.58,129.02,13700.0,128.67,129.02,128.58,129.02,13700.0
2014-12-17 14:00:00,129.02,130.47,128.97,130.2,51900.0,129.02,130.47,128.97,130.2,51900.0
2014-12-17 14:30:00,130.26,130.74,129.79,129.99,36300.0,130.26,130.74,129.79,129.99,36300.0
2014-12-17 15:00:00,129.67,130.67,129.62,130.59,30000.0,129.67,130.67,129.62,130.59,30000.0
2014-12-17 15:30:00,130.55,131.26,130.46,130.86,91100.0,130.55,131.26,130.46,130.86,91100.0
2014-12-18 09:30:00,132.25,132.79,131.69,132.21,43900.0,132.25,132.79,131.69,132.21,43900.0
2014-12-18 10:00:00,132.22,132.51,131.34,131.52,43600.0,132.22,132.51,131.34,131.52,43600.0
2014-12-18 10:30:00,131.49,131.61,129.75,129.79,51400.0,131.49,131.61,129.75,129.79,51400.0
2014-12-18 11:00:00,129.86,129.86,129.1,129.6,46400.0,129.86,129.86,129.1,129.6,46400.0
2014-12-18 11:30:00,129.66,129.86,128.92,129.07,100700.0,129.66,129.86,128.92,129.07,100700.0
2014-12-18 12:00:00,129.1,129.13,128.88,128.94,53900.0,129.1,129.13,128.88,128.94,53900.0
2014-12-18 12:30:00,128.99,129.09,128.91,129.01,67700.0,128.99,129.09,128.91,129.01,67700.0
2014-12-18 13:00:00,129.04,129.08,128.9,129.02,36500.0,129.04,129.08,128.9,129.02,36500.0
2014-12-18 13:30:00,129.03,129.08,128.83,128.84,61800.0,129.03,129.08,128.83,128.84,61800.0
2014-12-18 14:00:00,128.88,128.95,128.75,128.86,21700.0,128.88,128.95,128.75,128.86,21700.0
2014-12-18 14:30:00,128.87,129.42,128.81,129.31,39500.0,128.87,129.42,128.81,129.31,39500.0
2014-12-18 15:00:00,129.3,129.7,129.3,129.55,78100.0,129.3,129.7,129.3,129.55,78100.0
2014-12-18 15:30:00,129.57,129.78,129.47,129.69,326100.0,129.57,129.78,129.47,129.69,326100.0
2014-12-19 09:30:00,129.7,129.98,128.36,128.91,31600.0,129.7,129.98,128.36,128.91,31600.0
2014-12-19 10:00:00,128.97,129.11,128.05,128.65,48000.0,128.97,129.11,128.05,128.65,48000.0
2014-12-19 10:30:00,128.71,128.84,128.25,128.3,26900.0,128.71,128.84,128.25,128.3,26900.0
2014-12-19 11:00:00,128.3,128.68,128.04,128.35,73400.0,128.3,128.68,128.04,128.35,73400.0
2014-12-19 11:30:00,128.38,128.59,128.16,128.58,67200.0,128.38,128.59,128.16,128.58,67200.0
2014-12-19 12:00:00,128.57,128.66,128.38,128.52,154400.0,128.57,128.66,128.38,128.52,154400.0
2014-12-19 12:30:00,128.52,128.96,128.49,128.91,42000.0,128.52,128.96,128.49,128.91,42000.0
2014-12-19 13:00:00,128.94,128.94,128.53,128.79,21700.0,128.94,128.94,128.53,128.79,21700.0
2014-12-19 13:30:00,128.81,129.08,128.8,128.81,16000.0,128.81,129.08,128.8,128.81,16000.0
2014-12-19 14:00:00,128.83,129.03,128.63,128.63,29200.0,128.83,129.03,128.63,128.63,29200.0
2014-12-19 14:30:00,128.67,128.86,128.51,128.78,48000.0,128.67,128.86,128.51,128.78,48000.0
2014-12-19 15:00:00,128.8,128.83,128.54,128.73,59000.0,128.8,128.83,128.54,128.73,59000.0
2014-12-19 15:30:00,128.77,129.34,128.58,129.21,213200.0,128.77,129.34,128.58,129.21,213200.0
2014-12-22 09:30:00,129.23,130.84,129.23,130.43,43700.0,129.23,130.84,129.23,130.43,43700.0
2014-12-22 10:00:00,130.13,130.47,129.75,130.07,41600.0,130.13,130.47,129.75,130.07,41600.0
2014-12-22 10:30:00,130.07,130.14,129.76,129.92,27500.0,130.07,130.14,129.76,129.92,27500.0
2014-12-22 11:00:00,129.94,130.12,129.58,129.9,37000.0,129.94,130.12,129.58,129.9,37000.0
2014-12-22 11:30:00,129.87,129.87,128.96,128.96,69100.0,129.87,129.87,128.96,128.96,69100.0
2014-12-22 12:00:00,128.96,129.17,128.67,128.67,25300.0,128.96,129.17,128.67,128.67,25300.0
2014-12-22 12:30:00,128.66,128.73,128.47,128.65,17200.0,128.66,128.73,128.47,128.65,17200.0
2014-12-22 13:00:00,128.59,128.76,128.41,128.65,20600.0,128.59,128.76,128.41,128.65,20600.0
2014-12-22 13:30:00,128.63,128.88,128.59,128.75,9400.0,128.63,128.88,128.59,128.75,9400.0
2014-12-22 14:00:00,128.77,129.1,128.69,129.09,8500.0,128.77,129.1,128.69,129.09,8500.0
2014-12-22 14:30:00,129.08,129.26,128.86,128.9,27400.0,129.08,129.26,128.86,128.9,27400.0
2014-12-22 15:00:00,128.85,128.97,128.66,128.83,43300.0,128.85,128.97,128.66,128.83,43300.0
2014-12-22 15:30:00,128.85,128.85,128.46,128.47,101800.0,128.85,128.85,128.46,128.47,101800.0
2014-12-23 09:30:00,128.65,129.6,128.62,129.32,56800.0,128.65,129.6,128.62,129.32,56800.0
2014-12-23 10:00:00,129.32,129.48,128.83,129.03,44000.0,129.32,129.48,128.83,129.03,44000.0
2014-12-23 10:30:00,129.05,129.18,128.62,128.8,32000.0,129.05,129.18,128.62,128.8,32000.0
2014-12-23 11:00:00,128.79,128.95,128.62,128.71,92700.0,128.79,128.95,128.62,128.71,92700.0
2014-12-23 11:30:00,128.72,128.78,128.62,128.7,67400.0,128.72,128.78,128.62,128.7,67400.0
2014-12-23 12:00:00,128.69,128.76,127.54,128.46,156300.0,128.69,128.76,127.54,128.46,156300.0
2014-12-23 12:30:00,128.44,128.58,128.23,128.4,46300.0,128.44,128.58,128.23,128.4,46300.0
2014-12-23 13:00:00,128.38,128.5,128.2,128.41,27800.0,128.38,128.5,128.2,128.41,27800.0
2014-12-23 13:30:00,128.42,128.81,128.39,128.71,83700.0,128.42,128.81,128.39,128.71,83700.0
2014-12-23 14:00:00,128.71,128.74,128.57,128.71,66800.0,128.71,128.74,128.57,128.71,66800.0
2014-12-23 14:30:00,128.72,128.75,128.67,128.71,45500.0,128.72,128.75,128.67,128.71,45500.0
2014-12-23 15:00:00,128.71,128.75,128.58,128.66,88800.0,128.71,128.75,128.58,128.66,88800.0
2014-12-23 15:30:00,128.65,128.74,128.44,128.49,108600.0,128.65,128.74,128.44,128.49,108600.0
2014-12-24 09:30:00,128.69,128.95,128.1,128.26,36800.0,128.69,128.95,128.1,128.26,36800.0
2014-12-24 10:00:00,128.25,128.56,127.97,128.22,50500.0,128.25,128.56,127.97,128.22,50500.0
2014-12-24 10:30:00,128.18,128.91,128.14,128.55,66400.0,128.18,128.91,128.14,128.55,66400.0
2014-12-24 11:00:00,128.53,128.55,128.22,128.3,40000.0,128.53,128.55,128.22,128.3,40000.0
2014-12-24 11:30:00,128.3,128.36,128.03,128.22,40200.0,128.3,128.36,128.03,128.22,40200.0
2014-12-24 12:00:00,128.21,128.34,127.89,128.17,46100.0,128.21,128.34,127.89,128.17,46100.0
2014-12-24 12:30:00,128.14,128.6,127.96,128.13,42400.0,128.14,128.6,127.96,128.13,42400.0
2014-12-26 09:30:00,128.4,129.43,128.33,128.53,16600.0,128.4,129.43,128.33,128.53,16600.0
2014-12-26 10:00:00,128.61,128.85,128.17,128.17,23400.0,128.61,128.85,128.17,128.17,23400.0
2014-12-26 10:30:00,128.23,128.46,127.85,127.93,12200.0,128.23,128.46,127.85,127.93,12200.0
2014-12-26 11:00:00,128.03,128.26,127.9,128.13,10500.0,128.03,128.26,127.9,128.13,10500.0
2014-12-26 11:30:00,128.09,128.1,127.81,127.88,7500.0,128.09,128.1,127.81,127.88,7500.0
2014-12-26 12:00:00,127.88,127.95,127.73,127.79,5900.0,127.88,127.95,127.73,127.79,5900.0
2014-12-26 12:30:00,127.79,127.99,127.71,127.99,12900.0,127.79,127.99,127.71,127.99,12900.0
2014-12-26 13:00:00,128.0,128.06,127.87,127.92,8700.0,128.0,128.06,127.87,127.92,8700.0
2014-12-26 13:30:00,128.0,128.15,127.89,128.15,13500.0,128.0,128.15,127.89,128.15,13500.0
2014-12-26 14:00:00,128.11,128.45,128.11,128.36,14200.0,128.11,128.45,128.11,128.36,14200.0
2014-12-26 14:30:00,128.37,128.47,127.85,128.03,21900.0,128.37,128.47,127.85,128.03,21900.0
2014-12-26 15:00:00,128.06,128.1,127.75,127.95,22800.0,128.06,128.1,127.75,127.95,22800.0
2014-12-26 15:30:00,127.96,127.96,127.67,127.81,34800.0,127.96,127.96,127.67,127.81,34800.0
2014-12-29 09:30:00,127.87,128.92,127.83,128.01,35400.0,127.87,128.92,127.83,128.01,35400.0
2014-12-29 10:00:00,128.03,128.47,128.03,128.39,45800.0,128.03,128.47,128.03,128.39,45800.0
2014-12-29 10:30:00,128.39,128.43,127.92,128.37,42100.0,128.39,128.43,127.92,128.37,42100.0
2014-12-29 11:00:00,128.38,128.42,128.26,128.36,35600.0,128.38,128.42,128.26,128.36,35600.0
2014-12-29 11:30:00,128.37,128.4,128.3,128.32,36500.0,128.37,128.4,128.3,128.32,36500.0
2014-12-29 12:00:00,128.34,128.4,128.25,128.36,18500.0,128.34,128.4,128.25,128.36,18500.0
2014-12-29 12:30:00,128.38,128.4,128.24,128.24,34800.0,128.38,128.4,128.24,128.24,34800.0
2014-12-29 13:00:00,128.27,128.36,128.05,128.13,18000.0,128.27,128.36,128.05,128.13,18000.0
2014-12-29 13:30:00,128.15,128.31,128.13,128.29,20700.0,128.15,128.31,128.13,128.29,20700.0
2014-12-29 14:00:00,128.26,128.3,128.22,128.24,36100.0,128.26,128.3,128.22,128.24,36100.0
2014-12-29 14:30:00,128.22,128.39,128.22,128.27,102600.0,128.22,128.39,128.22,128.27,102600.0
2014-12-29 15:00:00,128.26,128.78,128.21,128.71,94200.0,128.26,128.78,128.21,128.71,94200.0
2014-12-29 15:30:00,128.72,128.91,128.56,128.75,74400.0,128.72,128.91,128.56,128.75,74400.0
2014-12-30 09:30:00,128.3,129.22,128.13,128.26,11400.0,128.3,129.22,128.13,128.26,11400.0
2014-12-30 10:00:00,128.39,129.67,128.38,128.91,26800.0,128.39,129.67,128.38,128.91,26800.0
2014-12-30 10:30:00,128.91,129.03,128.64,128.93,12900.0,128.91,129.03,128.64,128.93,12900.0
2014-12-30 11:00:00,128.89,128.97,128.52,128.74,22400.0,128.89,128.97,128.52,128.74,22400.0
2014-12-30 11:30:00,128.81,128.97,128.68,128.82,25000.0,128.81,128.97,128.68,128.82,25000.0
2014-12-30 12:00:00,128.78,129.05,128.78,128.94,15400.0,128.78,129.05,128.78,128.94,15400.0
2014-12-30 12:30:00,128.92,129.17,128.92,129.16,17600.0,128.92,129.17,128.92,129.16,17600.0
2014-12-30 13:00:00,129.12,129.63,129.1,129.47,11600.0,129.12,129.63,129.1,129.47,11600.0
2014-12-30 13:30:00,129.4,129.41,128.63,128.63,15100.0,129.4,129.41,128.63,128.63,15100.0
2014-12-30 14:00:00,128.65,129.26,128.57,129.25,26000.0,128.65,129.26,128.57,129.25,26000.0
2014-12-30 14:30:00,129.29,129.58,128.96,128.96,22600.0,129.29,129.58,128.96,128.96,22600.0
2014-12-30 15:00:00,128.96,129.08,128.62,129.01,33000.0,128.96,129.08,128.62,129.01,33000.0
2014-12-30 15:30:00,129.0,129.08,128.67,128.81,53200.0,129.0,129.08,128.67,128.81,53200.0
2014-12-31 09:30:00,128.71,129.74,128.6,128.99,83500.0,128.71,129.74,128.6,128.99,83500.0
2014-12-31 10:00:00,129.05,130.2,128.96,129.95,25300.0,129.05,130.2,128.96,129.95,25300.0
2014-12-31 10:30:00,129.99,129.99,129.35,129.65,13300.0,129.99,129.99,129.35,129.65,13300.0
2014-12-31 11:00:00,129.66,129.75,129.13,129.14,11000.0,129.66,129.75,129.13,129.14,11000.0
2014-12-31 11:30:00,129.13,129.53,129.12,129.38,25300.0,129.13,129.53,129.12,129.38,25300.0
2014-12-31 12:00:00,129.46,129.46,128.8,128.93,20700.0,129.46,129.46,128.8,128.93,20700.0
2014-12-31 12:30:00,128.94,129.32,128.77,129.3,19000.0,128.94,129.32,128.77,129.3,19000.0
2014-12-31 13:00:00,129.23,129.45,129.08,129.35,8800.0,129.23,129.45,129.08,129.35,8800.0
2014-12-31 13:30:00,129.28,129.33,128.9,128.96,8000.0,129.28,129.33,128.9,128.96,8000.0
2014-12-31 14:00:00,129.0,129.0,128.6,128.75,28200.0,129.0,129.0,128.6,128.75,28200.0
2014-12-31 14:30:00,128.71,128.71,128.27,128.45,18100.0,128.71,128.71,128.27,128.45,18100.0
2014-12-31 15:00:00,128.42,128.57,128.33,128.56,18800.0,128.42,128.57,128.33,128.56,18800.0
2014-12-31 15:30:00,128.54,128.54,127.8,127.86,49800.0,128.54,128.54,127.8,127.86,49800.0
2015-01-02 09:30:00,128.13,129.09,128.13,128.19,24300.0,128.13,129.09,128.13,128.19,24300.0
2015-01-02 10:00:00,128.15,128.58,128.07,128.18,6400.0,128.15,128.58,128.07,128.18,6400.0
2015-01-02 10:30:00,128.04,128.07,126.34,127.12,28200.0,128.04,128.07,126.34,127.12,28200.0
2015-01-02 11:00:00,127.13,127.32,126.68,127.14,19500.0,127.13,127.32,126.68,127.14,19500.0
2015-01-02 11:30:00,127.1,127.39,126.7,127.07,27900.0,127.1,127.39,126.7,127.07,27900.0
2015-01-02 12:00:00,126.95,127.11,126.42,126.47,7600.0,126.95,127.11,126.42,126.47,7600.0
2015-01-02 12:30:00,126.42,126.52,125.69,125.76,19400.0,126.42,126.52,125.69,125.76,19400.0
2015-01-02 13:00:00,125.77,126.07,125.38,125.46,14100.0,125.77,126.07,125.38,125.46,14100.0
2015-01-02 13:30:00,125.52,125.76,125.24,125.72,15900.0,125.52,125.76,125.24,125.72,15900.0
2015-01-02 14:00:00,125.69,126.11,125.64,126.01,9100.0,125.69,126.11,125.64,126.01,9100.0
2015-01-02 14:30:00,125.9,126.12,125.7,125.7,15500.0,125.9,126.12,125.7,125.7,15500.0
2015-01-02 15:00:00,125.73,126.47,125.69,126.33,32400.0,125.73,126.47,125.69,126.33,32400.0
2015-01-02 15:30:00,126.28,126.92,126.18,126.88,86200.0,126.28,126.92,126.18,126.88,86200.0
2015-01-05 09:30:00,126.31,127.3,125.65,127.05,28800.0,126.31,127.3,125.65,127.05,28800.0
2015-01-05 10:00:00,126.87,127.75,126.72,127.59,40800.0,126.87,127.75,126.72,127.59,40800.0
2015-01-05 10:30:00,127.55,127.71,127.0,127.3,19300.0,127.55,127.71,127.0,127.3,19300.0
2015-01-05 11:00:00,127.24,127.44,126.8,127.34,17100.0,127.24,127.44,126.8,127.34,17100.0
2015-01-05 11:30:00,127.31,127.98,127.15,127.61,19100.0,127.31,127.98,127.15,127.61,19100.0
2015-01-05 12:00:00,127.59,127.63,127.09,127.09,20200.0,127.59,127.63,127.09,127.09,20200.0
2015-01-05 12:30:00,127.03,127.45,126.66,126.83,27800.0,127.03,127.45,126.66,126.83,27800.0
2015-01-05 13:00:00,126.83,126.83,126.21,126.66,13400.0,126.83,126.83,126.21,126.66,13400.0
2015-01-05 13:30:00,126.57,127.02,126.52,126.88,22100.0,126.57,127.02,126.52,126.88,22100.0
2015-01-05 14:00:00,126.93,127.14,126.35,126.35,18900.0,126.93,127.14,126.35,126.35,18900.0
2015-01-05 14:30:00,126.35,126.79,126.34,126.72,18000.0,126.35,126.79,126.34,126.72,18000.0
2015-01-05 15:00:00,126.61,127.33,126.58,126.9,32300.0,126.61,127.33,126.58,126.9,32300.0
2015-01-05 15:30:00,126.87,127.43,126.87,127.09,65300.0,126.87,127.43,126.87,127.09,65300.0
2015-01-06 09:30:00,127.05,128.12,126.85,127.74,28500.0,127.05,128.12,126.85,127.74,28500.0
2015-01-06 10:00:00,127.74,128.79,127.46,128.45,51100.0,127.74,128.79,127.46,128.45,51100.0
2015-01-06 10:30:00,128.42,128.6,127.72,127.73,20000.0,128.42,128.6,127.72,127.73,20000.0
2015-01-06 11:00:00,127.77,128.0,126.6,126.72,30200.0,127.77,128.0,126.6,126.72,30200.0
2015-01-06 11:30:00,126.68,126.71,125.68,125.68,26100.0,126.68,126.71,125.68,125.68,26100.0
2015-01-06 12:00:00,125.68,125.69,124.7,125.58,39300.0,125.68,125.69,124.7,125.58,39300.0
2015-01-06 12:30:00,125.59,126.45,125.5,126.45,14900.0,125.59,126.45,125.5,126.45,14900.0
2015-01-06 13:00:00,126.4,126.58,125.6,126.04,19100.0,126.4,126.58,125.6,126.04,19100.0
2015-01-06 13:30:00,126.04,126.66,125.86,126.66,56200.0,126.04,126.66,125.86,126.66,56200.0
2015-01-06 14:00:00,126.61,126.93,126.04,126.58,44000.0,126.61,126.93,126.04,126.58,44000.0
2015-01-06 14:30:00,126.59,127.45,126.52,127.15,31600.0,126.59,127.45,126.52,127.15,31600.0
2015-01-06 15:00:00,127.21,127.55,127.01,127.37,69900.0,127.21,127.55,127.01,127.37,69900.0
2015-01-06 15:30:00,127.38,127.38,126.73,126.94,69700.0,127.38,127.38,126.73,126.94,69700.0
2015-01-07 09:30:00,128.78,129.6,127.97,129.35,32900.0,128.78,129.6,127.97,129.35,32900.0
2015-01-07 10:00:00,129.71,129.71,128.83,129.06,36900.0,129.71,129.71,128.83,129.06,36900.0
2015-01-07 10:30:00,129.03,129.88,129.0,129.68,39600.0,129.03,129.88,129.0,129.68,39600.0
2015-01-07 11:00:00,129.72,129.89,128.97,129.11,45300.0,129.72,129.89,128.97,129.11,45300.0
2015-01-07 11:30:00,129.17,129.68,129.08,129.46,26500.0,129.17,129.68,129.08,129.46,26500.0
2015-01-07 12:00:00,129.4,130.0,129.18,129.86,27200.0,129.4,130.0,129.18,129.86,27200.0
2015-01-07 12:30:00,129.81,130.37,129.6,130.22,44500.0,129.81,130.37,129.6,130.22,44500.0
2015-01-07 13:00:00,130.2,130.21,129.39,129.9,15800.0,130.2,130.21,129.39,129.9,15800.0
2015-01-07 13:30:00,129.84,130.2,129.82,129.87,27200.0,129.84,130.2,129.82,129.87,27200.0
2015-01-07 14:00:00,129.86,130.13,129.72,129.91,18000.0,129.86,130.13,129.72,129.91,18000.0
2015-01-07 14:30:00,129.93,130.29,129.92,129.95,30600.0,129.93,130.29,129.92,129.95,30600.0
2015-01-07 15:00:00,130.04,130.33,129.78,130.13,38100.0,130.04,130.33,129.78,130.13,38100.0
2015-01-07 15:30:00,130.14,130.64,130.06,130.59,69300.0,130.14,130.64,130.06,130.59,69300.0
2015-01-08 09:30:00,131.53,132.59,131.13,131.73,35300.0,131.53,132.59,131.13,131.73,35300.0
2015-01-08 10:00:00,131.74,132.88,131.74,132.66,57800.0,131.74,132.88,131.74,132.66,57800.0
2015-01-08 10:30:00,132.67,132.73,131.95,132.14,32800.0,132.67,132.73,131.95,132.14,32800.0
2015-01-08 11:00:00,132.2,132.76,132.17,132.61,40400.0,132.2,132.76,132.17,132.61,40400.0
2015-01-08 11:30:00,132.6,132.65,131.85,132.06,49100.0,132.6,132.65,131.85,132.06,49100.0
2015-01-08 12:00:00,131.96,132.6,131.96,132.17,24300.0,131.96,132.6,131.96,132.17,24300.0
2015-01-08 12:30:00,132.15,132.52,132.15,132.41,24000.0,132.15,132.52,132.15,132.41,24000.0
2015-01-08 13:00:00,132.43,132.5,132.11,132.3,12500.0,132.43,132.5,132.11,132.3,12500.0
2015-01-08 13:30:00,132.27,132.29,131.71,131.76,22500.0,132.27,132.29,131.71,131.76,22500.0
2015-01-08 14:00:00,131.98,132.02,131.63,131.93,21800.0,131.98,132.02,131.63,131.93,21800.0
2015-01-08 14:30:00,131.91,132.12,131.63,131.98,26800.0,131.91,132.12,131.63,131.98,26800.0
2015-01-08 15:00:00,132.0,132.68,131.95,132.53,64000.0,132.0,132.68,131.95,132.53,64000.0
2015-01-08 15:30:00,132.51,132.51,132.05,132.28,66200.0,132.51,132.51,132.05,132.28,66200.0
2015-01-09 09:30:00,132.0,132.81,129.84,132.25,74000.0,132.0,132.81,129.84,132.25,74000.0
2015-01-09 10:00:00,132.21,132.87,132.02,132.36,40200.0,132.21,132.87,132.02,132.36,40200.0
2015-01-09 10:30:00,132.41,132.44,131.62,132.09,28800.0,132.41,132.44,131.62,132.09,28800.0
2015-01-09 11:00:00,131.99,132.05,131.42,131.91,32800.0,131.99,132.05,131.42,131.91,32800.0
2015-01-09 11:30:00,131.89,132.78,131.74,132.65,33800.0,131.89,132.78,131.74,132.65,33800.0
2015-01-09 12:00:00,132.64,132.8,132.2,132.27,24300.0,132.64,132.8,132.2,132.27,24300.0
2015-01-09 12:30:00,132.3,132.55,131.85,131.85,25500.0,132.3,132.55,131.85,131.85,25500.0
2015-01-09 13:00:00,131.87,132.4,131.87,132.1,13500.0,131.87,132.4,131.87,132.1,13500.0
2015-01-09 13:30:00,132.17,132.39,131.87,132.02,23300.0,132.17,132.39,131.87,132.02,23300.0
2015-01-09 14:00:00,131.89,132.03,131.65,131.81,18800.0,131.89,132.03,131.65,131.81,18800.0
2015-01-09 14:30:00,131.71,132.1,131.66,131.81,36000.0,131.71,132.1,131.66,131.81,36000.0
2015-01-09 15:00:00,131.84,132.2,131.78,131.87,29000.0,131.84,132.2,131.78,131.87,29000.0
2015-01-09 15:30:00,131.89,132.14,131.49,131.53,75000.0,131.89,132.14,131.49,131.53,75000.0
2015-01-12 09:30:00,132.38,132.43,129.96,130.06,29800.0,132.38,132.43,129.96,130.06,29800.0
2015-01-12 10:00:00,130.21,130.46,129.5,130.33,30900.0,130.21,130.46,129.5,130.33,30900.0
2015-01-12 10:30:00,130.27,130.55,129.75,130.03,37400.0,130.27,130.55,129.75,130.03,37400.0
2015-01-12 11:00:00,130.1,130.33,129.65,130.2,16900.0,130.1,130.33,129.65,130.2,16900.0
2015-01-12 11:30:00,130.27,130.41,129.85,129.85,15700.0,130.27,130.41,129.85,129.85,15700.0
2015-01-12 12:00:00,129.9,130.2,129.71,129.85,15300.0,129.9,130.2,129.71,129.85,15300.0
2015-01-12 12:30:00,129.84,129.91,129.54,129.54,19600.0,129.84,129.91,129.54,129.54,19600.0
2015-01-12 13:00:00,129.65,129.78,129.29,129.44,12900.0,129.65,129.78,129.29,129.44,12900.0
2015-01-12 13:30:00,129.5,129.81,129.47,129.57,14800.0,129.5,129.81,129.47,129.57,14800.0
2015-01-12 14:00:00,129.61,129.89,129.35,129.35,24200.0,129.61,129.89,129.35,129.35,24200.0
2015-01-12 14:30:00,129.33,129.66,129.14,129.58,14300.0,129.33,129.66,129.14,129.58,14300.0
2015-01-12 15:00:00,129.58,129.8,129.4,129.49,23600.0,129.58,129.8,129.4,129.49,23600.0
2015-01-12 15:30:00,129.55,129.88,129.38,129.86,60700.0,129.55,129.88,129.38,129.86,60700.0
2015-01-13 09:30:00,130.59,132.58,130.59,132.31,42300.0,130.59,132.58,130.59,132.31,42300.0
2015-01-13 10:00:00,132.3,132.94,132.24,132.27,25900.0,132.3,132.94,132.24,132.27,25900.0
2015-01-13 10:30:00,132.22,132.22,131.18,131.3,33500.0,132.22,132.22,131.18,131.3,33500.0
2015-01-13 11:00:00,131.26,131.63,130.98,131.57,50200.0,131.26,131.63,130.98,131.57,50200.0
2015-01-13 11:30:00,131.28,131.6,130.9,130.94,22300.0,131.28,131.6,130.9,130.94,22300.0
2015-01-13 12:00:00,130.96,131.2,130.74,130.78,26700.0,130.96,131.2,130.74,130.78,26700.0
2015-01-13 12:30:00,130.77,130.78,130.22,130.23,6700.0,130.77,130.78,130.22,130.23,6700.0
2015-01-13 13:00:00,130.35,130.45,129.75,129.83,17600.0,130.35,130.45,129.75,129.83,17600.0
2015-01-13 13:30:00,129.83,129.83,128.54,128.69,17700.0,129.83,129.83,128.54,128.69,17700.0
2015-01-13 14:00:00,128.59,128.59,127.51,128.01,47500.0,128.59,128.59,127.51,128.01,47500.0
2015-01-13 14:30:00,127.99,128.29,127.81,127.92,28200.0,127.99,128.29,127.81,127.92,28200.0
2015-01-13 15:00:00,127.88,128.42,127.77,127.96,20700.0,127.88,128.42,127.77,127.96,20700.0
2015-01-13 15:30:00,128.01,128.93,128.0,128.84,73100.0,128.01,128.93,128.0,128.84,73100.0
2015-01-14 09:30:00,127.15,129.06,127.14,128.72,20700.0,127.15,129.06,127.14,128.72,20700.0
2015-01-14 10:00:00,128.61,128.94,128.28,128.44,28800.0,128.61,128.94,128.28,128.44,28800.0
2015-01-14 10:30:00,128.46,128.48,127.86,128.32,13800.0,128.46,128.48,127.86,128.32,13800.0
2015-01-14 11:00:00,128.3,128.3,127.42,127.74,25500.0,128.3,128.3,127.42,127.74,25500.0
2015-01-14 11:30:00,127.77,128.3,127.72,127.79,18500.0,127.77,128.3,127.72,127.79,18500.0
2015-01-14 12:00:00,127.72,127.93,127.46,127.73,8900.0,127.72,127.93,127.46,127.73,8900.0
2015-01-14 12:30:00,127.77,128.21,127.74,128.21,21700.0,127.77,128.21,127.74,128.21,21700.0
2015-01-14 13:00:00,128.22,128.28,127.62,127.99,11800.0,128.22,128.28,127.62,127.99,11800.0
2015-01-14 13:30:00,127.93,127.93,127.13,127.42,15600.0,127.93,127.93,127.13,127.42,15600.0
2015-01-14 14:00:00,127.39,127.96,127.19,127.88,21400.0,127.39,127.96,127.19,127.88,21400.0
2015-01-14 14:30:00,127.91,128.18,127.46,127.49,22100.0,127.91,128.18,127.46,127.49,22100.0
2015-01-14 15:00:00,127.55,128.78,127.52,128.71,36500.0,127.55,128.78,127.52,128.71,36500.0
2015-01-14 15:30:00,128.65,128.82,128.44,128.75,60400.0,128.65,128.82,128.44,128.75,60400.0
2015-01-15 09:30:00,131.81,131.81,128.02,128.07,117600.0,131.81,131.81,128.02,128.07,117600.0
2015-01-15 10:00:00,128.09,129.94,128.0,129.65,41300.0,128.09,129.94,128.0,129.65,41300.0
2015-01-15 10:30:00,129.71,129.99,128.53,128.71,20300.0,129.71,129.99,128.53,128.71,20300.0
2015-01-15 11:00:00,128.72,128.92,128.02,128.02,48300.0,128.72,128.92,128.02,128.02,48300.0
2015-01-15 11:30:00,128.0,128.15,127.21,127.38,45100.0,128.0,128.15,127.21,127.38,45100.0
2015-01-15 12:00:00,127.42,127.86,127.07,127.37,34900.0,127.42,127.86,127.07,127.37,34900.0
2015-01-15 12:30:00,127.38,127.53,127.09,127.45,14500.0,127.38,127.53,127.09,127.45,14500.0
2015-01-15 13:00:00,127.37,128.0,127.28,127.56,25400.0,127.37,128.0,127.28,127.56,25400.0
2015-01-15 13:30:00,127.57,127.88,127.19,127.71,27900.0,127.57,127.88,127.19,127.71,27900.0
2015-01-15 14:00:00,127.67,127.99,127.52,127.59,21400.0,127.67,127.99,127.52,127.59,21400.0
2015-01-15 14:30:00,127.56,127.9,127.47,127.78,49300.0,127.56,127.9,127.47,127.78,49300.0
2015-01-15 15:00:00,127.77,127.8,126.94,127.28,35700.0,127.77,127.8,126.94,127.28,35700.0
2015-01-15 15:30:00,127.28,127.55,126.86,127.18,82200.0,127.28,127.55,126.86,127.18,82200.0
2015-01-16 09:30:00,126.75,128.08,126.61,127.0,37700.0,126.75,128.08,126.61,127.0,37700.0
2015-01-16 10:00:00,127.14,127.96,126.85,127.83,37100.0,127.14,127.96,126.85,127.83,37100.0
2015-01-16 10:30:00,127.83,128.81,127.53,128.76,37000.0,127.83,128.81,127.53,128.76,37000.0
2015-01-16 11:00:00,128.86,129.07,128.59,128.81,28500.0,128.86,129.07,128.59,128.81,28500.0
2015-01-16 11:30:00,128.77,129.34,128.74,129.03,26700.0,128.77,129.34,128.74,129.03,26700.0
2015-01-16 12:00:00,128.98,129.5,128.8,129.38,32300.0,128.98,129.5,128.8,129.38,32300.0
2015-01-16 12:30:00,129.25,129.54,128.93,129.4,26300.0,129.25,129.54,128.93,129.4,26300.0
2015-01-16 13:00:00,129.32,129.5,129.1,129.2,13200.0,129.32,129.5,129.1,129.2,13200.0
2015-01-16 13:30:00,129.27,129.95,129.26,129.72,15800.0,129.27,129.95,129.26,129.72,15800.0
2015-01-16 14:00:00,129.69,129.81,129.24,129.36,15800.0,129.69,129.81,129.24,129.36,15800.0
2015-01-16 14:30:00,129.38,129.4,128.9,129.0,16400.0,129.38,129.4,128.9,129.0,16400.0
2015-01-16 15:00:00,128.92,128.95,128.74,128.83,29600.0,128.92,128.95,128.74,128.83,29600.0
2015-01-16 15:30:00,128.83,129.82,128.8,129.73,85900.0,128.83,129.82,128.8,129.73,85900.0
2015-01-20 09:30:00,130.39,130.69,129.81,130.04,38900.0,130.39,130.69,129.81,130.04,38900.0
2015-01-20 10:00:00,130.07,130.07,129.15,129.74,15800.0,130.07,130.07,129.15,129.74,15800.0
2015-01-20 10:30:00,129.64,129.69,128.76,128.82,22300.0,129.64,129.69,128.76,128.82,22300.0
2015-01-20 11:00:00,128.82,128.97,128.36,128.6,14600.0,128.82,128.97,128.36,128.6,14600.0
2015-01-20 11:30:00,128.6,128.73,127.89,128.25,14400.0,128.6,128.73,127.89,128.25,14400.0
2015-01-20 12:00:00,128.25,128.32,127.95,128.19,26300.0,128.25,128.32,127.95,128.19,26300.0
2015-01-20 12:30:00,128.15,128.56,127.88,128.48,27200.0,128.15,128.56,127.88,128.48,27200.0
2015-01-20 13:00:00,128.46,128.6,127.98,128.06,17700.0,128.46,128.6,127.98,128.06,17700.0
2015-01-20 13:30:00,128.1,128.2,127.79,127.98,27200.0,128.1,128.2,127.79,127.98,27200.0
2015-01-20 14:00:00,127.9,128.42,127.9,128.16,28000.0,127.9,128.42,127.9,128.16,28000.0
2015-01-20 14:30:00,128.26,128.32,127.77,127.77,49700.0,128.26,128.32,127.77,127.77,49700.0
2015-01-20 15:00:00,127.79,127.82,127.1,127.16,39100.0,127.79,127.82,127.1,127.16,39100.0
2015-01-20 15:30:00,127.15,127.61,126.95,127.12,54700.0,127.15,127.61,126.95,127.12,54700.0
2015-01-21 09:30:00,127.09,128.52,126.6,127.92,24100.0,127.09,128.52,126.6,127.92,24100.0
2015-01-21 10:00:00,127.93,128.18,127.31,127.47,11400.0,127.93,128.18,127.31,127.47,11400.0
2015-01-21 10:30:00,127.69,128.07,127.34,128.03,23600.0,127.69,128.07,127.34,128.03,23600.0
2015-01-21 11:00:00,128.0,128.13,127.72,128.06,16800.0,128.0,128.13,127.72,128.06,16800.0
2015-01-21 11:30:00,128.23,128.26,127.78,128.15,24300.0,128.23,128.26,127.78,128.15,24300.0
2015-01-21 12:00:00,128.15,128.66,128.13,128.61,9300.0,128.15,128.66,128.13,128.61,9300.0
2015-01-21 12:30:00,128.63,128.67,128.06,128.06,21200.0,128.63,128.67,128.06,128.06,21200.0
2015-01-21 13:00:00,128.11,128.43,128.11,128.22,12600.0,128.11,128.43,128.11,128.22,12600.0
2015-01-21 13:30:00,128.17,128.27,128.01,128.12,20300.0,128.17,128.27,128.01,128.12,20300.0
2015-01-21 14:00:00,128.11,128.22,127.84,127.94,10800.0,128.11,128.22,127.84,127.94,10800.0
2015-01-21 14:30:00,128.0,128.57,127.88,128.5,14100.0,128.0,128.57,127.88,128.5,14100.0
2015-01-21 15:00:00,128.54,128.54,127.95,128.29,28600.0,128.54,128.54,127.95,128.29,28600.0
2015-01-21 15:30:00,128.26,128.47,128.19,128.36,38500.0,128.26,128.47,128.19,128.36,38500.0
2015-01-22 09:30:00,128.9,129.99,127.5,128.8,19700.0,128.9,129.99,127.5,128.8,19700.0
2015-01-22 10:00:00,128.8,130.95,128.8,130.48,39800.0,128.8,130.95,128.8,130.48,39800.0
2015-01-22 10:30:00,130.53,131.4,130.31,131.23,46800.0,130.53,131.4,130.31,131.23,46800.0
2015-01-22 11:00:00,131.34,131.36,130.16,130.31,22300.0,131.34,131.36,130.16,130.31,22300.0
2015-01-22 11:30:00,130.32,130.67,129.85,130.38,20300.0,130.32,130.67,129.85,130.38,20300.0
2015-01-22 12:00:00,130.42,130.66,129.97,130.66,9800.0,130.42,130.66,129.97,130.66,9800.0
2015-01-22 12:30:00,130.63,130.68,130.06,130.68,18400.0,130.63,130.68,130.06,130.68,18400.0
2015-01-22 13:00:00,130.65,130.9,130.54,130.6,12200.0,130.65,130.9,130.54,130.6,12200.0
2015-01-22 13:30:00,130.6,131.94,130.6,131.8,51400.0,130.6,131.94,130.6,131.8,51400.0
2015-01-22 14:00:00,131.8,132.43,131.74,132.25,69600.0,131.8,132.43,131.74,132.25,69600.0
2015-01-22 14:30:00,132.25,132.35,131.59,131.92,49600.0,132.25,132.35,131.59,131.92,49600.0
2015-01-22 15:00:00,131.92,132.35,131.9,132.13,41100.0,131.92,132.35,131.9,132.13,41100.0
2015-01-22 15:30:00,132.15,132.63,132.0,132.56,120500.0,132.15,132.63,132.0,132.56,120500.0
2015-01-23 09:30:00,133.14,136.39,132.5,135.85,204400.0,133.14,136.39,132.5,135.85,204400.0
2015-01-23 10:00:00,135.83,136.15,135.25,135.84,107700.0,135.83,136.15,135.25,135.84,107700.0
2015-01-23 10:30:00,135.87,136.49,135.25,136.21,63700.0,135.87,136.49,135.25,136.21,63700.0
2015-01-23 11:00:00,136.31,136.45,135.85,136.37,59800.0,136.31,136.45,135.85,136.37,59800.0
2015-01-23 11:30:00,136.31,137.33,136.2,137.04,78200.0,136.31,137.33,136.2,137.04,78200.0
2015-01-23 12:00:00,136.99,137.0,136.04,136.81,77500.0,136.99,137.0,136.04,136.81,77500.0
2015-01-23 12:30:00,136.84,136.84,136.11,136.44,40900.0,136.84,136.84,136.11,136.44,40900.0
2015-01-23 13:00:00,136.45,136.94,135.5,135.55,79900.0,136.45,136.94,135.5,135.55,79900.0
2015-01-23 13:30:00,135.57,136.33,135.51,135.76,36300.0,135.57,136.33,135.51,135.76,36300.0
2015-01-23 14:00:00,135.7,135.79,135.23,135.55,67300.0,135.7,135.79,135.23,135.55,67300.0
2015-01-23 14:30:00,135.53,135.84,135.22,135.56,33100.0,135.53,135.84,135.22,135.56,33100.0
2015-01-23 15:00:00,135.56,135.85,135.34,135.77,39200.0,135.56,135.85,135.34,135.77,39200.0
2015-01-23 15:30:00,135.76,135.77,135.31,135.37,114600.0,135.76,135.77,135.31,135.37,114600.0
2015-01-26 09:30:00,136.68,137.49,135.28,135.49,112500.0,136.68,137.49,135.28,135.49,112500.0
2015-01-26 10:00:00,135.41,135.81,134.77,135.53,87600.0,135.41,135.81,134.77,135.53,87600.0
2015-01-26 10:30:00,135.53,136.79,135.12,135.12,121000.0,135.53,136.79,135.12,135.12,121000.0
2015-01-26 11:00:00,135.16,135.43,134.84,135.27,35500.0,135.16,135.43,134.84,135.27,35500.0
2015-01-26 11:30:00,135.26,135.52,134.89,135.03,28300.0,135.26,135.52,134.89,135.03,28300.0
2015-01-26 12:00:00,135.0,135.52,135.0,135.48,19700.0,135.0,135.52,135.0,135.48,19700.0
2015-01-26 12:30:00,135.47,136.01,135.43,136.01,30000.0,135.47,136.01,135.43,136.01,30000.0
2015-01-26 13:00:00,136.0,136.29,135.85,135.9,15300.0,136.0,136.29,135.85,135.9,15300.0
2015-01-26 13:30:00,135.91,136.15,135.86,136.03,20500.0,135.91,136.15,135.86,136.03,20500.0
2015-01-26 14:00:00,136.02,136.02,135.28,135.46,18400.0,136.02,136.02,135.28,135.46,18400.0
2015-01-26 14:30:00,135.46,135.5,134.95,135.03,55300.0,135.46,135.5,134.95,135.03,55300.0
2015-01-26 15:00:00,135.03,135.35,134.96,135.06,28200.0,135.03,135.35,134.96,135.06,28200.0
2015-01-26 15:30:00,135.06,136.13,135.06,136.08,88700.0,135.06,136.13,135.06,136.08,88700.0
2015-01-27 09:30:00,135.81,135.81,134.15,135.03,50700.0,135.81,135.81,134.15,135.03,50700.0
2015-01-27 10:00:00,135.18,136.22,135.08,136.13,29000.0,135.18,136.22,135.08,136.13,29000.0
2015-01-27 10:30:00,136.13,136.21,135.15,135.52,21600.0,136.13,136.21,135.15,135.52,21600.0
2015-01-27 11:00:00,135.6,135.96,135.37,135.96,9500.0,135.6,135.96,135.37,135.96,9500.0
2015-01-27 11:30:00,135.94,136.65,135.85,136.33,30500.0,135.94,136.65,135.85,136.33,30500.0
2015-01-27 12:00:00,136.18,136.46,136.1,136.38,20900.0,136.18,136.46,136.1,136.38,20900.0
2015-01-27 12:30:00,136.35,136.47,135.52,135.87,11900.0,136.35,136.47,135.52,135.87,11900.0
2015-01-27 13:00:00,135.99,136.83,135.97,136.59,17400.0,135.99,136.83,135.97,136.59,17400.0
2015-01-27 13:30:00,136.61,136.68,136.08,136.11,12500.0,136.61,136.68,136.08,136.11,12500.0
2015-01-27 14:00:00,136.17,136.53,136.1,136.44,11400.0,136.17,136.53,136.1,136.44,11400.0
2015-01-27 14:30:00,136.45,136.5,136.04,136.05,19200.0,136.45,136.5,136.04,136.05,19200.0
2015-01-27 15:00:00,136.02,136.15,135.69,135.97,12000.0,136.02,136.15,135.69,135.97,12000.0
2015-01-27 15:30:00,136.0,136.5,135.7,135.71,66900.0,136.0,136.5,135.7,135.71,66900.0
2015-01-28 09:30:00,136.65,137.0,136.07,136.41,39200.0,136.65,137.0,136.07,136.41,39200.0
2015-01-28 10:00:00,136.34,137.21,136.25,136.97,27200.0,136.34,137.21,136.25,136.97,27200.0
2015-01-28 10:30:00,136.75,136.75,134.82,134.82,31700.0,136.75,136.75,134.82,134.82,31700.0
2015-01-28 11:00:00,134.83,135.2,134.69,135.01,24300.0,134.83,135.2,134.69,135.01,24300.0
2015-01-28 11:30:00,135.01,135.21,134.77,134.89,35500.0,135.01,135.21,134.77,134.89,35500.0
2015-01-28 12:00:00,134.99,135.12,134.93,135.04,18600.0,134.99,135.12,134.93,135.04,18600.0
2015-01-28 12:30:00,135.04,135.06,134.78,134.94,12000.0,135.04,135.06,134.78,134.94,12000.0
2015-01-28 13:00:00,134.87,135.25,134.8,135.02,10200.0,134.87,135.25,134.8,135.02,10200.0
2015-01-28 13:30:00,134.97,135.06,134.4,134.4,21000.0,134.97,135.06,134.4,134.4,21000.0
2015-01-28 14:00:00,134.48,135.05,134.44,134.52,17200.0,134.48,135.05,134.44,134.52,17200.0
2015-01-28 14:30:00,134.5,135.0,134.29,134.5,48300.0,134.5,135.0,134.29,134.5,48300.0
2015-01-28 15:00:00,134.59,134.68,133.95,134.15,26600.0,134.59,134.68,133.95,134.15,26600.0
2015-01-28 15:30:00,134.15,134.19,133.55,133.85,60100.0,134.15,134.19,133.55,133.85,60100.0
2015-01-29 09:30:00,134.38,134.38,132.7,133.26,43500.0,134.38,134.38,132.7,133.26,43500.0
2015-01-29 10:00:00,133.25,133.75,132.94,133.18,36600.0,133.25,133.75,132.94,133.18,36600.0
2015-01-29 10:30:00,133.17,133.31,132.33,132.74,22700.0,133.17,133.31,132.33,132.74,22700.0
2015-01-29 11:00:00,132.7,132.94,132.47,132.64,26400.0,132.7,132.94,132.47,132.64,26400.0
2015-01-29 11:30:00,132.8,133.52,132.65,133.03,32900.0,132.8,133.52,132.65,133.03,32900.0
2015-01-29 12:00:00,133.03,133.2,132.79,132.87,11900.0,133.03,133.2,132.79,132.87,11900.0
2015-01-29 12:30:00,132.78,133.23,132.74,133.23,6400.0,132.78,133.23,132.74,133.23,6400.0
2015-01-29 13:00:00,133.06,133.3,132.88,133.15,24200.0,133.06,133.3,132.88,133.15,24200.0
2015-01-29 13:30:00,133.09,134.58,133.08,134.25,69800.0,133.09,134.58,133.08,134.25,69800.0
2015-01-29 14:00:00,134.19,134.56,133.91,134.06,67400.0,134.19,134.56,133.91,134.06,67400.0
2015-01-29 14:30:00,134.11,134.28,133.8,134.16,33700.0,134.11,134.28,133.8,134.16,33700.0
2015-01-29 15:00:00,134.16,134.5,133.77,134.29,48000.0,134.16,134.5,133.77,134.29,48000.0
2015-01-29 15:30:00,134.27,134.48,134.1,134.33,54400.0,134.27,134.48,134.1,134.33,54400.0
2015-01-30 09:30:00,134.28,135.09,133.01,133.02,39500.0,134.28,135.09,133.01,133.02,39500.0
2015-01-30 10:00:00,133.48,133.5,131.71,132.01,58700.0,133.48,133.5,131.71,132.01,58700.0
2015-01-30 10:30:00,132.01,132.51,131.5,132.31,39800.0,132.01,132.51,131.5,132.31,39800.0
2015-01-30 11:00:00,132.31,132.33,131.81,132.16,30300.0,132.31,132.33,131.81,132.16,30300.0
2015-01-30 11:30:00,132.15,133.14,131.85,132.96,44700.0,132.15,133.14,131.85,132.96,44700.0
2015-01-30 12:00:00,133.05,133.67,132.71,133.65,31500.0,133.05,133.67,132.71,133.65,31500.0
2015-01-30 12:30:00,133.67,133.77,132.84,132.88,30000.0,133.67,133.77,132.84,132.88,30000.0
2015-01-30 13:00:00,132.94,133.3,132.84,133.3,34200.0,132.94,133.3,132.84,133.3,34200.0
2015-01-30 13:30:00,133.24,133.41,132.97,133.19,46200.0,133.24,133.41,132.97,133.19,46200.0
2015-01-30 14:00:00,133.33,133.35,132.97,133.14,33700.0,133.33,133.35,132.97,133.14,33700.0
2015-01-30 14:30:00,133.16,133.2,132.27,132.31,18100.0,133.16,133.2,132.27,132.31,18100.0
2015-01-30 15:00:00,132.53,132.53,131.7,132.04,13900.0,132.53,132.53,131.7,132.04,13900.0
2015-01-30 15:30:00,131.94,132.15,131.66,131.92,56800.0,131.94,132.15,131.66,131.92,56800.0
2015-02-02 09:30:00,132.08,132.35,129.16,129.33,59500.0,132.08,132.35,129.16,129.33,59500.0
2015-02-02 10:00:00,129.76,129.76,128.11,128.81,78300.0,129.76,129.76,128.11,128.81,78300.0
2015-02-02 10:30:00,128.77,129.69,128.54,129.38,47800.0,128.77,129.69,128.54,129.38,47800.0
2015-02-02 11:00:00,129.42,130.35,129.28,129.75,57600.0,129.42,130.35,129.28,129.75,57600.0
2015-02-02 11:30:00,129.83,130.45,129.71,130.0,37300.0,129.83,130.45,129.71,130.0,37300.0
2015-02-02 12:00:00,130.01,130.12,129.57,129.95,25500.0,130.01,130.12,129.57,129.95,25500.0
2015-02-02 12:30:00,129.92,130.0,129.3,129.42,18000.0,129.92,130.0,129.3,129.42,18000.0
2015-02-02 13:00:00,129.44,130.57,129.26,130.1,47900.0,129.44,130.57,129.26,130.1,47900.0
2015-02-02 13:30:00,130.21,130.27,129.38,129.43,26700.0,130.21,130.27,129.38,129.43,26700.0
2015-02-02 14:00:00,129.48,130.06,129.37,130.0,21600.0,129.48,130.06,129.37,130.0,21600.0
2015-02-02 14:30:00,130.06,130.22,129.2,129.49,25700.0,130.06,130.22,129.2,129.49,25700.0
2015-02-02 15:00:00,129.58,130.16,129.55,129.81,39700.0,129.58,130.16,129.55,129.81,39700.0
2015-02-02 15:30:00,129.89,130.95,129.62,130.95,203300.0,129.89,130.95,129.62,130.95,203300.0
2015-02-03 09:30:00,131.14,131.74,130.54,131.05,35200.0,131.14,131.74,130.54,131.05,35200.0
2015-02-03 10:00:00,131.08,132.44,130.64,132.44,51600.0,131.08,132.44,130.64,132.44,51600.0
2015-02-03 10:30:00,132.39,132.48,131.43,131.43,22700.0,132.39,132.48,131.43,131.43,22700.0
2015-02-03 11:00:00,131.5,132.7,131.47,132.41,24400.0,131.5,132.7,131.47,132.41,24400.0
2015-02-03 11:30:00,132.43,133.04,132.3,132.39,14900.0,132.43,133.04,132.3,132.39,14900.0
2015-02-03 12:00:00,132.5,132.92,132.24,132.66,13900.0,132.5,132.92,132.24,132.66,13900.0
2015-02-03 12:30:00,132.63,132.83,132.21,132.21,27100.0,132.63,132.83,132.21,132.21,27100.0
2015-02-03 13:00:00,132.2,132.71,132.05,132.38,17800.0,132.2,132.71,132.05,132.38,17800.0
2015-02-03 13:30:00,132.36,133.06,132.36,132.73,23600.0,132.36,133.06,132.36,132.73,23600.0
2015-02-03 14:00:00,132.74,133.06,132.5,132.71,70400.0,132.74,133.06,132.5,132.71,70400.0
2015-02-03 14:30:00,132.87,133.58,132.78,133.4,38400.0,132.87,133.58,132.78,133.4,38400.0
2015-02-03 15:00:00,133.54,133.95,133.5,133.86,43300.0,133.54,133.95,133.5,133.86,43300.0
2015-02-03 15:30:00,133.86,134.03,133.62,133.83,84500.0,133.86,134.03,133.62,133.83,84500.0
2015-02-04 09:30:00,133.36,133.83,132.25,133.23,38700.0,133.36,133.83,132.25,133.23,38700.0
2015-02-04 10:00:00,133.23,133.68,132.84,133.2,69300.0,133.23,133.68,132.84,133.2,69300.0
2015-02-04 10:30:00,133.05,133.42,132.17,132.2,57500.0,133.05,133.42,132.17,132.2,57500.0
2015-02-04 11:00:00,132.27,132.58,132.02,132.19,42000.0,132.27,132.58,132.02,132.19,42000.0
2015-02-04 11:30:00,132.31,132.52,131.7,131.92,40500.0,132.31,132.52,131.7,131.92,40500.0
2015-02-04 12:00:00,132.02,132.18,131.68,131.68,45500.0,132.02,132.18,131.68,131.68,45500.0
2015-02-04 12:30:00,131.64,131.94,131.17,131.51,32200.0,131.64,131.94,131.17,131.51,32200.0
2015-02-04 13:00:00,131.52,131.85,131.36,131.76,16200.0,131.52,131.85,131.36,131.76,16200.0
2015-02-04 13:30:00,131.79,131.96,131.57,131.82,24900.0,131.79,131.96,131.57,131.82,24900.0
2015-02-04 14:00:00,131.9,132.33,131.81,132.24,17400.0,131.9,132.33,131.81,132.24,17400.0
2015-02-04 14:30:00,132.22,132.31,131.81,131.94,48300.0,132.22,132.31,131.81,131.94,48300.0
2015-02-04 15:00:00,132.03,132.47,131.85,132.39,72500.0,132.03,132.47,131.85,132.39,72500.0
2015-02-04 15:30:00,132.41,132.43,131.66,132.0,96100.0,132.41,132.43,131.66,132.0,96100.0
2015-02-05 09:30:00,132.31,133.6,131.96,133.12,45400.0,132.31,133.6,131.96,133.12,45400.0
2015-02-05 10:00:00,133.18,133.51,132.6,133.3,21400.0,133.18,133.51,132.6,133.3,21400.0
2015-02-05 10:30:00,133.21,133.35,132.97,133.3,27500.0,133.21,133.35,132.97,133.3,27500.0
2015-02-05 11:00:00,133.13,133.29,132.39,132.96,33000.0,133.13,133.29,132.39,132.96,33000.0
2015-02-05 11:30:00,132.94,133.37,132.82,132.94,56200.0,132.94,133.37,132.82,132.94,56200.0
2015-02-05 12:00:00,132.86,132.96,132.45,132.71,7700.0,132.86,132.96,132.45,132.71,7700.0
2015-02-05 12:30:00,132.83,132.94,132.1,132.11,20600.0,132.83,132.94,132.1,132.11,20600.0
2015-02-05 13:00:00,132.2,132.25,131.72,132.06,66200.0,132.2,132.25,131.72,132.06,66200.0
2015-02-05 13:30:00,132.11,132.67,131.95,132.67,10400.0,132.11,132.67,131.95,132.67,10400.0
2015-02-05 14:00:00,132.66,132.78,132.08,132.59,106100.0,132.66,132.78,132.08,132.59,106100.0
2015-02-05 14:30:00,132.65,132.79,132.29,132.59,18000.0,132.65,132.79,132.29,132.59,18000.0
2015-02-05 15:00:00,132.6,132.8,132.51,132.78,24300.0,132.6,132.8,132.51,132.78,24300.0
2015-02-05 15:30:00,132.82,133.07,132.69,132.95,59600.0,132.82,133.07,132.69,132.95,59600.0
2015-02-06 09:30:00,132.98,133.05,132.0,133.0,9500.0,132.98,133.05,132.0,133.0,9500.0
2015-02-06 10:00:00,133.06,133.17,132.58,132.64,14200.0,133.06,133.17,132.58,132.64,14200.0
2015-02-06 10:30:00,132.63,133.19,132.58,132.66,14800.0,132.63,133.19,132.58,132.66,14800.0
2015-02-06 11:00:00,132.77,133.42,132.64,133.35,59500.0,132.77,133.42,132.64,133.35,59500.0
2015-02-06 11:30:00,133.37,133.58,132.94,133.0,14700.0,133.37,133.58,132.94,133.0,14700.0
2015-02-06 12:00:00,132.95,133.18,132.37,132.48,10300.0,132.95,133.18,132.37,132.48,10300.0
2015-02-06 12:30:00,132.46,132.53,132.12,132.52,11800.0,132.46,132.53,132.12,132.52,11800.0
2015-02-06 13:00:00,132.59,132.61,132.24,132.46,41900.0,132.59,132.61,132.24,132.46,41900.0
2015-02-06 13:30:00,132.27,133.01,132.27,132.89,8300.0,132.27,133.01,132.27,132.89,8300.0
2015-02-06 14:00:00,132.83,133.03,132.69,132.87,10200.0,132.83,133.03,132.69,132.87,10200.0
2015-02-06 14:30:00,132.82,132.96,132.7,132.81,19000.0,132.82,132.96,132.7,132.81,19000.0
2015-02-06 15:00:00,132.83,133.08,132.62,132.84,67700.0,132.83,133.08,132.62,132.84,67700.0
2015-02-06 15:30:00,132.76,133.28,132.75,133.26,47100.0,132.76,133.28,132.75,133.26,47100.0
2015-02-09 09:30:00,133.13,133.7,132.87,133.41,27600.0,133.13,133.7,132.87,133.41,27600.0
2015-02-09 10:00:00,133.43,133.43,132.76,133.01,19200.0,133.43,133.43,132.76,133.01,19200.0
2015-02-09 10:30:00,132.98,133.18,132.84,133.09,38300.0,132.98,133.18,132.84,133.09,38300.0
2015-02-09 11:00:00,133.04,133.6,132.86,133.52,23300.0,133.04,133.6,132.86,133.52,23300.0
2015-02-09 11:30:00,133.55,133.86,133.41,133.68,15600.0,133.55,133.86,133.41,133.68,15600.0
2015-02-09 12:00:00,133.64,134.02,133.63,133.91,15900.0,133.64,134.02,133.63,133.91,15900.0
2015-02-09 12:30:00,133.9,134.89,133.9,134.66,25300.0,133.9,134.89,133.9,134.66,25300.0
2015-02-09 13:00:00,134.67,134.68,134.04,134.18,20300.0,134.67,134.68,134.04,134.18,20300.0
2015-02-09 13:30:00,134.19,134.6,134.14,134.39,17000.0,134.19,134.6,134.14,134.39,17000.0
2015-02-09 14:00:00,134.29,134.52,133.99,134.25,28200.0,134.29,134.52,133.99,134.25,28200.0
2015-02-09 14:30:00,134.22,134.39,134.01,134.28,29300.0,134.22,134.39,134.01,134.28,29300.0
2015-02-09 15:00:00,134.34,134.57,134.1,134.57,21400.0,134.34,134.57,134.1,134.57,21400.0
2015-02-09 15:30:00,134.59,135.06,134.17,135.0,136300.0,134.59,135.06,134.17,135.0,136300.0
2015-02-10 09:30:00,135.88,137.71,135.29,136.97,66600.0,135.88,137.71,135.29,136.97,66600.0
2015-02-10 10:00:00,136.85,136.98,136.02,136.29,36100.0,136.85,136.98,136.02,136.29,36100.0
2015-02-10 10:30:00,136.47,137.4,136.3,136.95,41000.0,136.47,137.4,136.3,136.95,41000.0
2015-02-10 11:00:00,136.91,137.4,136.5,137.4,56700.0,136.91,137.4,136.5,137.4,56700.0
2015-02-10 11:30:00,137.38,138.11,137.18,137.29,58000.0,137.38,138.11,137.18,137.29,58000.0
2015-02-10 12:00:00,137.29,137.57,136.76,136.81,33100.0,137.29,137.57,136.76,136.81,33100.0
2015-02-10 12:30:00,136.8,137.26,136.8,136.94,25600.0,136.8,137.26,136.8,136.94,25600.0
2015-02-10 13:00:00,136.91,137.33,136.89,137.07,35100.0,136.91,137.33,136.89,137.07,35100.0
2015-02-10 13:30:00,137.1,137.29,136.86,137.29,19800.0,137.1,137.29,136.86,137.29,19800.0
2015-02-10 14:00:00,137.16,137.21,136.87,136.91,16500.0,137.16,137.21,136.87,136.91,16500.0
2015-02-10 14:30:00,136.97,137.07,136.66,136.82,45500.0,136.97,137.07,136.66,136.82,45500.0
2015-02-10 15:00:00,136.85,137.04,136.5,136.99,53400.0,136.85,137.04,136.5,136.99,53400.0
2015-02-10 15:30:00,136.99,137.0,136.88,136.99,110100.0,136.99,137.0,136.88,136.99,110100.0
2015-02-11 09:30:00,136.69,137.98,136.42,137.17,24400.0,136.69,137.98,136.42,137.17,24400.0
2015-02-11 10:00:00,137.12,137.12,136.38,136.67,16500.0,137.12,137.12,136.38,136.67,16500.0
2015-02-11 10:30:00,136.58,136.59,136.03,136.05,58600.0,136.58,136.59,136.03,136.05,58600.0
2015-02-11 11:00:00,136.18,136.68,136.13,136.17,64300.0,136.18,136.68,136.13,136.17,64300.0
2015-02-11 11:30:00,136.17,136.36,135.92,136.11,44400.0,136.17,136.36,135.92,136.11,44400.0
2015-02-11 12:00:00,136.1,136.33,135.84,136.1,17100.0,136.1,136.33,135.84,136.1,17100.0
2015-02-11 12:30:00,136.01,136.06,135.56,135.67,25200.0,136.01,136.06,135.56,135.67,25200.0
2015-02-11 13:00:00,135.65,136.01,135.56,135.67,15200.0,135.65,136.01,135.56,135.67,15200.0
2015-02-11 13:30:00,135.72,136.02,135.72,135.87,25800.0,135.72,136.02,135.72,135.87,25800.0
2015-02-11 14:00:00,135.87,135.87,135.24,135.34,21300.0,135.87,135.87,135.24,135.34,21300.0
2015-02-11 14:30:00,135.33,135.7,135.27,135.33,17300.0,135.33,135.7,135.27,135.33,17300.0
2015-02-11 15:00:00,135.33,136.44,135.28,136.07,59700.0,135.33,136.44,135.28,136.07,59700.0
2015-02-11 15:30:00,136.02,136.27,135.86,135.89,85500.0,136.02,136.27,135.86,135.89,85500.0
2015-02-12 09:30:00,136.5,136.64,134.71,134.72,66200.0,136.5,136.64,134.71,134.72,66200.0
2015-02-12 10:00:00,134.85,135.46,134.72,134.97,26800.0,134.85,135.46,134.72,134.97,26800.0
2015-02-12 10:30:00,135.0,135.85,135.0,135.7,42100.0,135.0,135.85,135.0,135.7,42100.0
2015-02-12 11:00:00,135.7,135.7,134.75,134.82,33800.0,135.7,135.7,134.75,134.82,33800.0
2015-02-12 11:30:00,134.98,135.71,134.89,135.44,14300.0,134.98,135.71,134.89,135.44,14300.0
2015-02-12 12:00:00,135.48,135.85,135.03,135.79,31800.0,135.48,135.85,135.03,135.79,31800.0
2015-02-12 12:30:00,135.86,136.17,135.65,136.07,23100.0,135.86,136.17,135.65,136.07,23100.0
2015-02-12 13:00:00,136.08,136.21,135.65,135.67,11600.0,136.08,136.21,135.65,135.67,11600.0
2015-02-12 13:30:00,135.66,135.92,135.56,135.78,9500.0,135.66,135.92,135.56,135.78,9500.0
2015-02-12 14:00:00,135.86,135.95,135.7,135.75,9200.0,135.86,135.95,135.7,135.75,9200.0
2015-02-12 14:30:00,135.71,135.75,135.5,135.5,18700.0,135.71,135.75,135.5,135.5,18700.0
2015-02-12 15:00:00,135.53,135.88,135.5,135.86,21200.0,135.53,135.88,135.5,135.86,21200.0
2015-02-12 15:30:00,135.88,136.34,135.86,136.03,46900.0,135.88,136.34,135.86,136.03,46900.0
2015-02-13 09:30:00,135.94,136.43,135.14,135.51,13300.0,135.94,136.43,135.14,135.51,13300.0
2015-02-13 10:00:00,135.37,135.51,134.69,135.31,34500.0,135.37,135.51,134.69,135.31,34500.0
2015-02-13 10:30:00,135.3,135.76,135.2,135.5,34900.0,135.3,135.76,135.2,135.5,34900.0
2015-02-13 11:00:00,135.48,135.75,135.11,135.19,25300.0,135.48,135.75,135.11,135.19,25300.0
2015-02-13 11:30:00,135.18,135.68,135.03,135.64,38200.0,135.18,135.68,135.03,135.64,38200.0
2015-02-13 12:00:00,135.6,135.97,135.56,135.58,27200.0,135.6,135.97,135.56,135.58,27200.0
2015-02-13 12:30:00,135.61,135.61,135.01,135.16,20600.0,135.61,135.61,135.01,135.16,20600.0
2015-02-13 13:00:00,135.13,135.18,134.93,135.01,45400.0,135.13,135.18,134.93,135.01,45400.0
2015-02-13 13:30:00,135.02,135.17,134.92,135.05,44600.0,135.02,135.17,134.92,135.05,44600.0
2015-02-13 14:00:00,135.01,135.77,135.0,135.66,33500.0,135.01,135.77,135.0,135.66,33500.0
2015-02-13 14:30:00,135.65,135.65,135.27,135.45,20500.0,135.65,135.65,135.27,135.45,20500.0
2015-02-13 15:00:00,135.49,136.47,135.49,136.47,20800.0,135.49,136.47,135.49,136.47,20800.0
2015-02-13 15:30:00,136.44,136.67,136.16,136.65,63800.0,136.44,136.67,136.16,136.65,63800.0
2015-02-17 09:30:00,136.74,136.94,135.29,136.12,23800.0,136.74,136.94,135.29,136.12,23800.0
2015-02-17 10:00:00,136.05,136.08,135.02,135.36,19600.0,136.05,136.08,135.02,135.36,19600.0
2015-02-17 10:30:00,135.34,135.48,134.56,135.17,20700.0,135.34,135.48,134.56,135.17,20700.0
2015-02-17 11:00:00,135.18,136.14,135.1,135.86,19900.0,135.18,136.14,135.1,135.86,19900.0
2015-02-17 11:30:00,135.87,136.32,135.54,135.94,28300.0,135.87,136.32,135.54,135.94,28300.0
2015-02-17 12:00:00,135.94,136.13,135.58,135.9,31800.0,135.94,136.13,135.58,135.9,31800.0
2015-02-17 12:30:00,136.02,136.25,135.74,135.79,15000.0,136.02,136.25,135.74,135.79,15000.0
2015-02-17 13:00:00,135.86,136.0,135.65,135.69,5000.0,135.86,136.0,135.65,135.69,5000.0
2015-02-17 13:30:00,135.81,135.89,135.64,135.87,7200.0,135.81,135.89,135.64,135.87,7200.0
2015-02-17 14:00:00,135.92,136.17,135.75,135.75,7700.0,135.92,136.17,135.75,135.75,7700.0
2015-02-17 14:30:00,135.75,136.06,135.62,135.68,8900.0,135.75,136.06,135.62,135.68,8900.0
2015-02-17 15:00:00,135.7,135.88,135.47,135.61,13800.0,135.7,135.88,135.47,135.61,13800.0
2015-02-17 15:30:00,135.61,135.94,135.38,135.91,38000.0,135.61,135.94,135.38,135.91,38000.0
2015-02-18 09:30:00,135.38,136.05,135.09,135.56,22700.0,135.38,136.05,135.09,135.56,22700.0
2015-02-18 10:00:00,135.51,135.51,134.59,134.89,17500.0,135.51,135.51,134.59,134.89,17500.0
2015-02-18 10:30:00,134.87,135.41,134.87,135.0,10500.0,134.87,135.41,134.87,135.0,10500.0
2015-02-18 11:00:00,134.95,135.47,134.77,135.46,18600.0,134.95,135.47,134.77,135.46,18600.0
2015-02-18 11:30:00,135.47,136.41,135.47,136.18,18400.0,135.47,136.41,135.47,136.18,18400.0
2015-02-18 12:00:00,136.2,136.25,135.95,136.14,18800.0,136.2,136.25,135.95,136.14,18800.0
2015-02-18 12:30:00,136.14,136.43,136.01,136.09,12900.0,136.14,136.43,136.01,136.09,12900.0
2015-02-18 13:00:00,136.09,136.3,136.0,136.03,8200.0,136.09,136.3,136.0,136.03,8200.0
2015-02-18 13:30:00,136.14,136.43,136.0,136.04,8700.0,136.14,136.43,136.0,136.04,8700.0
2015-02-18 14:00:00,136.15,136.39,136.04,136.06,8500.0,136.15,136.39,136.04,136.06,8500.0
2015-02-18 14:30:00,136.11,136.67,136.11,136.57,11900.0,136.11,136.67,136.11,136.57,11900.0
2015-02-18 15:00:00,136.62,136.74,136.3,136.35,15600.0,136.62,136.74,136.3,136.35,15600.0
2015-02-18 15:30:00,136.33,136.68,136.33,136.61,31200.0,136.33,136.68,136.33,136.61,31200.0
2015-02-19 09:30:00,136.85,139.73,136.6,138.9,81200.0,136.85,139.73,136.6,138.9,81200.0
2015-02-19 10:00:00,138.94,138.94,137.85,137.85,41000.0,138.94,138.94,137.85,137.85,41000.0
2015-02-19 10:30:00,137.89,138.18,137.53,138.17,43800.0,137.89,138.18,137.53,138.17,43800.0
2015-02-19 11:00:00,138.16,138.33,137.83,138.04,59200.0,138.16,138.33,137.83,138.04,59200.0
2015-02-19 11:30:00,138.12,138.17,137.7,138.17,43200.0,138.12,138.17,137.7,138.17,43200.0
2015-02-19 12:00:00,138.22,138.51,137.74,137.74,14000.0,138.22,138.51,137.74,137.74,14000.0
2015-02-19 12:30:00,137.87,138.13,137.85,138.07,32500.0,137.87,138.13,137.85,138.07,32500.0
2015-02-19 13:00:00,137.98,138.0,137.79,137.91,6500.0,137.98,138.0,137.79,137.91,6500.0
2015-02-19 13:30:00,137.98,138.09,137.73,137.77,18700.0,137.98,138.09,137.73,137.77,18700.0
2015-02-19 14:00:00,137.81,137.89,137.05,137.13,31500.0,137.81,137.89,137.05,137.13,31500.0
2015-02-19 14:30:00,137.06,137.4,136.74,137.1,21000.0,137.06,137.4,136.74,137.1,21000.0
2015-02-19 15:00:00,137.1,137.48,136.8,137.05,22500.0,137.1,137.48,136.8,137.05,22500.0
2015-02-19 15:30:00,137.06,137.24,136.77,136.86,48800.0,137.06,137.24,136.77,136.86,48800.0
2015-02-20 09:30:00,137.12,137.38,135.71,136.59,22800.0,137.12,137.38,135.71,136.59,22800.0
2015-02-20 10:00:00,136.61,137.24,136.18,136.73,13400.0,136.61,137.24,136.18,136.73,13400.0
2015-02-20 10:30:00,136.9,137.71,136.63,137.36,28100.0,136.9,137.71,136.63,137.36,28100.0
2015-02-20 11:00:00,137.54,137.79,136.8,136.94,22500.0,137.54,137.79,136.8,136.94,22500.0
2015-02-20 11:30:00,137.17,137.46,137.07,137.45,6800.0,137.17,137.46,137.07,137.45,6800.0
2015-02-20 12:00:00,137.38,137.75,137.37,137.59,5100.0,137.38,137.75,137.37,137.59,5100.0
2015-02-20 12:30:00,137.52,137.75,137.25,137.55,11100.0,137.52,137.75,137.25,137.55,11100.0
2015-02-20 13:00:00,137.64,137.69,137.53,137.67,5500.0,137.64,137.69,137.53,137.67,5500.0
2015-02-20 13:30:00,137.73,137.84,137.49,137.81,13100.0,137.73,137.84,137.49,137.81,13100.0
2015-02-20 14:00:00,137.8,138.12,137.74,137.75,9900.0,137.8,138.12,137.74,137.75,9900.0
2015-02-20 14:30:00,137.73,137.98,137.66,137.98,17600.0,137.73,137.98,137.66,137.98,17600.0
2015-02-20 15:00:00,138.0,138.13,137.9,138.06,16500.0,138.0,138.13,137.9,138.06,16500.0
2015-02-20 15:30:00,138.08,138.1,137.66,137.96,42000.0,138.08,138.1,137.66,137.96,42000.0
2015-02-23 09:30:00,137.99,138.92,137.87,138.73,19200.0,137.99,138.92,137.87,138.73,19200.0
2015-02-23 10:00:00,138.71,138.75,137.9,138.17,27400.0,138.71,138.75,137.9,138.17,27400.0
2015-02-23 10:30:00,138.3,138.5,137.97,138.11,28800.0,138.3,138.5,137.97,138.11,28800.0
2015-02-23 11:00:00,138.11,138.35,138.01,138.27,5800.0,138.11,138.35,138.01,138.27,5800.0
2015-02-23 11:30:00,138.25,138.71,138.16,138.16,13200.0,138.25,138.71,138.16,138.16,13200.0
2015-02-23 12:00:00,138.2,138.32,138.01,138.01,13100.0,138.2,138.32,138.01,138.01,13100.0
2015-02-23 12:30:00,138.09,138.09,137.73,137.91,10100.0,138.09,138.09,137.73,137.91,10100.0
2015-02-23 13:00:00,137.9,138.02,137.77,137.83,16600.0,137.9,138.02,137.77,137.83,16600.0
2015-02-23 13:30:00,137.87,137.92,137.49,137.92,22200.0,137.87,137.92,137.49,137.92,22200.0
2015-02-23 14:00:00,137.77,137.83,137.66,137.74,13500.0,137.77,137.83,137.66,137.74,13500.0
2015-02-23 14:30:00,137.71,137.76,137.26,137.28,8800.0,137.71,137.76,137.26,137.28,8800.0
2015-02-23 15:00:00,137.29,137.31,136.67,137.17,27400.0,137.29,137.31,136.67,137.17,27400.0
2015-02-23 15:30:00,137.17,137.4,137.03,137.24,46700.0,137.17,137.4,137.03,137.24,46700.0
2015-02-24 09:30:00,137.67,138.21,136.64,136.84,46700.0,137.67,138.21,136.64,136.84,46700.0
2015-02-24 10:00:00,136.74,137.17,136.11,136.88,32200.0,136.74,137.17,136.11,136.88,32200.0
2015-02-24 10:30:00,137.02,137.33,136.78,137.1,42700.0,137.02,137.33,136.78,137.1,42700.0
2015-02-24 11:00:00,137.05,137.23,137.0,137.19,38100.0,137.05,137.23,137.0,137.19,38100.0
2015-02-24 11:30:00,137.23,137.23,136.93,137.11,41900.0,137.23,137.23,136.93,137.11,41900.0
2015-02-24 12:00:00,137.06,137.54,137.0,137.54,19600.0,137.06,137.54,137.0,137.54,19600.0
2015-02-24 12:30:00,137.56,137.95,137.22,137.93,23900.0,137.56,137.95,137.22,137.93,23900.0
2015-02-24 13:00:00,137.9,137.94,137.38,137.81,37600.0,137.9,137.94,137.38,137.81,37600.0
2015-02-24 13:30:00,137.8,138.19,137.8,138.02,16600.0,137.8,138.19,137.8,138.02,16600.0
2015-02-24 14:00:00,138.0,138.19,137.57,137.62,31200.0,138.0,138.19,137.57,137.62,31200.0
2015-02-24 14:30:00,137.53,138.04,137.52,137.95,18600.0,137.53,138.04,137.52,137.95,18600.0
2015-02-24 15:00:00,137.91,138.04,137.81,138.03,37500.0,137.91,138.04,137.81,138.03,37500.0
2015-02-24 15:30:00,138.03,138.41,138.03,138.4,53900.0,138.03,138.41,138.03,138.4,53900.0
2015-02-25 09:30:00,138.42,138.44,137.14,138.0,28700.0,138.42,138.44,137.14,138.0,28700.0
2015-02-25 10:00:00,138.19,139.8,138.05,139.67,47600.0,138.19,139.8,138.05,139.67,47600.0
2015-02-25 10:30:00,139.6,140.31,139.32,139.87,46200.0,139.6,140.31,139.32,139.87,46200.0
2015-02-25 11:00:00,139.85,139.87,139.07,139.43,23300.0,139.85,139.87,139.07,139.43,23300.0
2015-02-25 11:30:00,139.44,139.63,138.87,139.1,31900.0,139.44,139.63,138.87,139.1,31900.0
2015-02-25 12:00:00,139.02,139.15,138.66,138.76,20700.0,139.02,139.15,138.66,138.76,20700.0
2015-02-25 12:30:00,138.83,139.4,138.64,139.28,18900.0,138.83,139.4,138.64,139.28,18900.0
2015-02-25 13:00:00,139.2,139.44,139.16,139.38,6000.0,139.2,139.44,139.16,139.38,6000.0
2015-02-25 13:30:00,139.28,139.99,139.26,139.99,25400.0,139.28,139.99,139.26,139.99,25400.0
2015-02-25 14:00:00,139.99,139.99,139.43,139.47,23100.0,139.99,139.99,139.43,139.47,23100.0
2015-02-25 14:30:00,139.44,139.62,138.75,138.78,21600.0,139.44,139.62,138.75,138.78,21600.0
2015-02-25 15:00:00,138.75,139.04,138.62,138.67,45900.0,138.75,139.04,138.62,138.67,45900.0
2015-02-25 15:30:00,138.67,138.87,138.56,138.8,33800.0,138.67,138.87,138.56,138.8,33800.0
2015-02-26 09:30:00,138.52,140.36,138.47,139.96,36300.0,138.52,140.36,138.47,139.96,36300.0
2015-02-26 10:00:00,139.9,140.13,139.7,139.96,16900.0,139.9,140.13,139.7,139.96,16900.0
2015-02-26 10:30:00,139.94,140.57,139.73,140.53,35100.0,139.94,140.57,139.73,140.53,35100.0
2015-02-26 11:00:00,140.63,140.8,140.3,140.54,24800.0,140.63,140.8,140.3,140.54,24800.0
2015-02-26 11:30:00,140.65,141.0,140.34,140.62,25600.0,140.65,141.0,140.34,140.62,25600.0
2015-02-26 12:00:00,140.64,140.94,140.12,140.19,48200.0,140.64,140.94,140.12,140.19,48200.0
2015-02-26 12:30:00,140.15,140.38,139.94,139.94,35300.0,140.15,140.38,139.94,139.94,35300.0
2015-02-26 13:00:00,140.05,140.72,139.88,140.29,53500.0,140.05,140.72,139.88,140.29,53500.0
2015-02-26 13:30:00,140.29,140.49,140.27,140.44,15600.0,140.29,140.49,140.27,140.44,15600.0
2015-02-26 14:00:00,140.44,140.65,140.4,140.47,28800.0,140.44,140.65,140.4,140.47,28800.0
2015-02-26 14:30:00,140.45,140.73,140.43,140.43,17900.0,140.45,140.73,140.43,140.43,17900.0
2015-02-26 15:00:00,140.44,140.66,140.13,140.65,40100.0,140.44,140.66,140.13,140.65,40100.0
2015-02-26 15:30:00,140.64,140.84,140.42,140.6,62700.0,140.64,140.84,140.42,140.6,62700.0
2015-02-27 09:30:00,141.98,143.34,141.61,142.06,148900.0,141.98,143.34,141.61,142.06,148900.0
2015-02-27 10:00:00,142.07,142.63,141.77,142.5,59200.0,142.07,142.63,141.77,142.5,59200.0
2015-02-27 10:30:00,142.49,142.52,141.5,141.54,44400.0,142.49,142.52,141.5,141.54,44400.0
2015-02-27 11:00:00,141.5,141.78,140.91,140.91,28700.0,141.5,141.78,140.91,140.91,28700.0
2015-02-27 11:30:00,140.84,141.21,140.71,140.79,16500.0,140.84,141.21,140.71,140.79,16500.0
2015-02-27 12:00:00,140.78,140.82,140.27,140.37,15800.0,140.78,140.82,140.27,140.37,15800.0
2015-02-27 12:30:00,140.34,140.5,140.1,140.34,36300.0,140.34,140.5,140.1,140.34,36300.0
2015-02-27 13:00:00,140.4,140.64,140.17,140.17,19400.0,140.4,140.64,140.17,140.17,19400.0
2015-02-27 13:30:00,140.21,140.3,140.01,140.23,12600.0,140.21,140.3,140.01,140.23,12600.0
2015-02-27 14:00:00,140.22,140.78,140.21,140.78,25800.0,140.22,140.78,140.21,140.78,25800.0
2015-02-27 14:30:00,140.76,140.97,140.53,140.76,25900.0,140.76,140.97,140.53,140.76,25900.0
2015-02-27 15:00:00,140.83,141.21,140.68,141.19,48600.0,140.83,141.21,140.68,141.19,48600.0
2015-02-27 15:30:00,141.1,141.17,140.61,140.74,88900.0,141.1,141.17,140.61,140.74,88900.0
2015-03-02 09:30:00,141.97,142.9,141.0,142.28,35300.0,141.97,142.9,141.0,142.28,35300.0
2015-03-02 10:00:00,142.37,143.03,142.05,142.37,33800.0,142.37,143.03,142.05,142.37,33800.0
2015-03-02 10:30:00,142.42,142.59,142.3,142.46,16300.0,142.42,142.59,142.3,142.46,16300.0
2015-03-02 11:00:00,142.46,142.46,141.59,141.84,32700.0,142.46,142.46,141.59,141.84,32700.0
2015-03-02 11:30:00,141.84,143.0,141.84,142.64,27000.0,141.84,143.0,141.84,142.64,27000.0
2015-03-02 12:00:00,142.68,142.77,142.0,142.2,26400.0,142.68,142.77,142.0,142.2,26400.0
2015-03-02 12:30:00,142.31,142.42,141.95,141.96,8100.0,142.31,142.42,141.95,141.96,8100.0
2015-03-02 13:00:00,142.12,142.59,141.99,142.58,11700.0,142.12,142.59,141.99,142.58,11700.0
2015-03-02 13:30:00,142.6,142.89,142.5,142.89,19200.0,142.6,142.89,142.5,142.89,19200.0
2015-03-02 14:00:00,142.9,143.0,142.78,142.78,17200.0,142.9,143.0,142.78,142.78,17200.0
2015-03-02 14:30:00,142.81,143.69,142.79,143.53,27300.0,142.81,143.69,142.79,143.53,27300.0
2015-03-02 15:00:00,143.55,143.55,142.81,142.92,25800.0,143.55,143.55,142.81,142.92,25800.0
2015-03-02 15:30:00,142.85,143.69,142.78,143.63,71000.0,142.85,143.69,142.78,143.63,71000.0
2015-03-03 09:30:00,143.25,143.25,142.14,142.78,75600.0,143.25,143.25,142.14,142.78,75600.0
2015-03-03 10:00:00,142.86,142.94,142.0,142.01,47600.0,142.86,142.94,142.0,142.01,47600.0
2015-03-03 10:30:00,142.01,142.43,141.81,142.2,64700.0,142.01,142.43,141.81,142.2,64700.0
2015-03-03 11:00:00,142.22,142.58,141.87,142.37,27200.0,142.22,142.58,141.87,142.37,27200.0
2015-03-03 11:30:00,142.36,142.49,141.95,142.13,40200.0,142.36,142.49,141.95,142.13,40200.0
2015-03-03 12:00:00,142.13,142.35,141.72,142.27,35200.0,142.13,142.35,141.72,142.27,35200.0
2015-03-03 12:30:00,142.27,142.79,141.96,142.53,32200.0,142.27,142.79,141.96,142.53,32200.0
2015-03-03 13:00:00,142.58,142.58,141.6,142.41,34300.0,142.58,142.58,141.6,142.41,34300.0
2015-03-03 13:30:00,142.54,142.73,142.06,142.41,30200.0,142.54,142.73,142.06,142.41,30200.0
2015-03-03 14:00:00,142.37,142.72,142.21,142.45,40500.0,142.37,142.72,142.21,142.45,40500.0
2015-03-03 14:30:00,142.44,142.57,141.98,142.51,24200.0,142.44,142.57,141.98,142.51,24200.0
2015-03-03 15:00:00,142.48,142.69,142.23,142.43,38000.0,142.48,142.69,142.23,142.43,38000.0
2015-03-03 15:30:00,142.42,142.54,141.9,142.04,62000.0,142.42,142.54,141.9,142.04,62000.0
2015-03-04 09:30:00,141.55,142.01,140.11,140.63,52400.0,141.55,142.01,140.11,140.63,52400.0
2015-03-04 10:00:00,140.75,140.95,139.6,139.6,40900.0,140.75,140.95,139.6,139.6,40900.0
2015-03-04 10:30:00,139.6,140.09,139.6,139.76,60000.0,139.6,140.09,139.6,139.76,60000.0
2015-03-04 11:00:00,139.86,140.45,139.51,140.0,42300.0,139.86,140.45,139.51,140.0,42300.0
2015-03-04 11:30:00,140.02,140.58,140.02,140.58,44200.0,140.02,140.58,140.02,140.58,44200.0
2015-03-04 12:00:00,140.64,140.97,140.39,140.51,24500.0,140.64,140.97,140.39,140.51,24500.0
2015-03-04 12:30:00,140.56,140.56,140.34,140.38,24400.0,140.56,140.56,140.34,140.38,24400.0
2015-03-04 13:00:00,140.45,140.45,140.0,140.0,20600.0,140.45,140.45,140.0,140.0,20600.0
2015-03-04 13:30:00,140.07,140.17,139.82,139.96,28100.0,140.07,140.17,139.82,139.96,28100.0
2015-03-04 14:00:00,139.89,140.1,139.5,139.55,29700.0,139.89,140.1,139.5,139.55,29700.0
2015-03-04 14:30:00,139.55,139.97,139.55,139.97,27900.0,139.55,139.97,139.55,139.97,27900.0
2015-03-04 15:00:00,140.07,140.17,139.61,139.73,51200.0,140.07,140.17,139.61,139.73,51200.0
2015-03-04 15:30:00,139.65,139.96,139.44,139.91,95500.0,139.65,139.96,139.44,139.91,95500.0
2015-03-05 09:30:00,139.95,141.37,139.75,140.0,22800.0,139.95,141.37,139.75,140.0,22800.0
2015-03-05 10:00:00,139.92,140.37,139.49,140.16,30200.0,139.92,140.37,139.49,140.16,30200.0
2015-03-05 10:30:00,140.24,140.73,140.01,140.55,30400.0,140.24,140.73,140.01,140.55,30400.0
2015-03-05 11:00:00,140.56,140.93,140.31,140.84,19400.0,140.56,140.93,140.31,140.84,19400.0
2015-03-05 11:30:00,140.88,141.53,140.83,141.53,25800.0,140.88,141.53,140.83,141.53,25800.0
2015-03-05 12:00:00,141.43,141.78,141.32,141.73,29000.0,141.43,141.78,141.32,141.73,29000.0
2015-03-05 12:30:00,141.73,141.8,141.1,141.16,24400.0,141.73,141.8,141.1,141.16,24400.0
2015-03-05 13:00:00,141.15,141.63,141.11,141.59,18200.0,141.15,141.63,141.11,141.59,18200.0
2015-03-05 13:30:00,141.49,141.6,141.02,141.48,22600.0,141.49,141.6,141.02,141.48,22600.0
2015-03-05 14:00:00,141.48,141.57,141.11,141.21,22700.0,141.48,141.57,141.11,141.21,22700.0
2015-03-05 14:30:00,141.22,141.36,141.05,141.31,26700.0,141.22,141.36,141.05,141.31,26700.0
2015-03-05 15:00:00,141.33,141.41,140.96,140.96,38500.0,141.33,141.41,140.96,140.96,38500.0
2015-03-05 15:30:00,140.96,140.98,140.54,140.84,67200.0,140.96,140.98,140.54,140.84,67200.0
2015-03-06 09:30:00,140.56,140.76,139.81,140.46,26900.0,140.56,140.76,139.81,140.46,26900.0
2015-03-06 10:00:00,140.58,141.14,140.35,140.83,93200.0,140.58,141.14,140.35,140.83,93200.0
2015-03-06 10:30:00,140.9,141.17,140.7,140.85,22600.0,140.9,141.17,140.7,140.85,22600.0
2015-03-06 11:00:00,140.85,140.87,140.44,140.59,28900.0,140.85,140.87,140.44,140.59,28900.0
2015-03-06 11:30:00,140.32,140.62,139.6,139.6,28300.0,140.32,140.62,139.6,139.6,28300.0
2015-03-06 12:00:00,139.59,139.71,139.0,139.11,18700.0,139.59,139.71,139.0,139.11,18700.0
2015-03-06 12:30:00,139.17,139.7,139.09,139.7,16000.0,139.17,139.7,139.09,139.7,16000.0
2015-03-06 13:00:00,139.77,139.9,139.39,139.62,24500.0,139.77,139.9,139.39,139.62,24500.0
2015-03-06 13:30:00,139.62,139.79,139.52,139.53,14500.0,139.62,139.79,139.52,139.53,14500.0
2015-03-06 14:00:00,139.63,139.68,138.98,139.03,17900.0,139.63,139.68,138.98,139.03,17900.0
2015-03-06 14:30:00,139.06,139.07,138.73,138.74,18200.0,139.06,139.07,138.73,138.74,18200.0
2015-03-06 15:00:00,138.75,139.11,138.45,138.63,63300.0,138.75,139.11,138.45,138.63,63300.0
2015-03-06 15:30:00,138.61,138.64,138.27,138.61,113600.0,138.61,138.64,138.27,138.61,113600.0
2015-03-09 09:30:00,139.88,140.65,139.65,140.05,223700.0,139.88,140.65,139.65,140.05,223700.0
2015-03-09 10:00:00,140.05,140.14,139.42,139.51,89500.0,140.05,140.14,139.42,139.51,89500.0
2015-03-09 10:30:00,139.58,140.09,139.5,139.98,47500.0,139.58,140.09,139.5,139.98,47500.0
2015-03-09 11:00:00,139.97,140.65,139.89,140.52,142800.0,139.97,140.65,139.89,140.52,142800.0
2015-03-09 11:30:00,140.56,140.59,140.38,140.46,124900.0,140.56,140.59,140.38,140.46,124900.0
2015-03-09 12:00:00,140.48,140.57,140.17,140.36,57700.0,140.48,140.57,140.17,140.36,57700.0
2015-03-09 12:30:00,140.34,140.42,140.13,140.24,77200.0,140.34,140.42,140.13,140.24,77200.0
2015-03-09 13:00:00,140.22,141.7,140.2,141.49,105100.0,140.22,141.7,140.2,141.49,105100.0
2015-03-09 13:30:00,141.49,141.6,141.4,141.5,66600.0,141.49,141.6,141.4,141.5,66600.0
2015-03-09 14:00:00,141.55,141.59,141.03,141.25,68200.0,141.55,141.59,141.03,141.25,68200.0
2015-03-09 14:30:00,141.26,141.54,141.22,141.22,101200.0,141.26,141.54,141.22,141.22,101200.0
2015-03-09 15:00:00,141.22,141.34,140.78,140.87,113500.0,141.22,141.34,140.78,140.87,113500.0
2015-03-09 15:30:00,140.87,141.03,140.76,141.03,225200.0,140.87,141.03,140.76,141.03,225200.0
2015-03-10 09:30:00,140.27,142.09,140.26,140.44,101100.0,140.27,142.09,140.26,140.44,101100.0
2015-03-10 10:00:00,140.55,140.55,139.21,139.35,114100.0,140.55,140.55,139.21,139.35,114100.0
2015-03-10 10:30:00,139.37,140.52,139.03,140.38,82900.0,139.37,140.52,139.03,140.38,82900.0
2015-03-10 11:00:00,140.35,140.93,140.3,140.3,129600.0,140.35,140.93,140.3,140.3,129600.0
2015-03-10 11:30:00,140.32,140.59,140.11,140.26,34100.0,140.32,140.59,140.11,140.26,34100.0
2015-03-10 12:00:00,140.21,140.41,140.11,140.3,34700.0,140.21,140.41,140.11,140.3,34700.0
2015-03-10 12:30:00,140.24,140.41,140.05,140.22,31400.0,140.24,140.41,140.05,140.22,31400.0
2015-03-10 13:00:00,140.24,140.35,140.01,140.16,28800.0,140.24,140.35,140.01,140.16,28800.0
2015-03-10 13:30:00,140.14,140.33,140.12,140.15,42300.0,140.14,140.33,140.12,140.15,42300.0
2015-03-10 14:00:00,140.15,140.19,139.54,139.88,46600.0,140.15,140.19,139.54,139.88,46600.0
2015-03-10 14:30:00,139.91,140.35,139.62,139.83,65300.0,139.91,140.35,139.62,139.83,65300.0
2015-03-10 15:00:00,139.86,140.32,139.73,140.2,85900.0,139.86,140.32,139.73,140.2,85900.0
2015-03-10 15:30:00,140.24,140.49,139.96,140.47,206100.0,140.24,140.49,139.96,140.47,206100.0
2015-03-11 09:30:00,141.78,142.82,140.71,140.83,94500.0,141.78,142.82,140.71,140.83,94500.0
2015-03-11 10:00:00,140.87,141.69,140.85,140.93,90200.0,140.87,141.69,140.85,140.93,90200.0
2015-03-11 10:30:00,140.92,141.77,140.49,141.31,65000.0,140.92,141.77,140.49,141.31,65000.0
2015-03-11 11:00:00,141.28,141.95,141.17,141.71,61700.0,141.28,141.95,141.17,141.71,61700.0
2015-03-11 11:30:00,141.75,141.98,141.51,141.98,54200.0,141.75,141.98,141.51,141.98,54200.0
2015-03-11 12:00:00,141.98,142.48,141.87,141.93,46400.0,141.98,142.48,141.87,141.93,46400.0
2015-03-11 12:30:00,141.9,142.38,141.85,141.93,37500.0,141.9,142.38,141.85,141.93,37500.0
2015-03-11 13:00:00,141.93,141.97,141.48,141.53,30900.0,141.93,141.97,141.48,141.53,30900.0
2015-03-11 13:30:00,141.64,141.64,141.07,141.1,32800.0,141.64,141.64,141.07,141.1,32800.0
2015-03-11 14:00:00,141.09,141.84,141.06,141.83,34800.0,141.09,141.84,141.06,141.83,34800.0
2015-03-11 14:30:00,141.81,141.89,141.6,141.61,43500.0,141.81,141.89,141.6,141.61,43500.0
2015-03-11 15:00:00,141.61,141.86,141.29,141.86,56400.0,141.61,141.86,141.29,141.86,56400.0
2015-03-11 15:30:00,141.82,142.09,141.54,142.0,124800.0,141.82,142.09,141.54,142.0,124800.0
2015-03-12 09:30:00,143.93,144.19,142.9,143.19,148800.0,143.93,144.19,142.9,143.19,148800.0
2015-03-12 10:00:00,143.15,143.56,142.28,142.43,92300.0,143.15,143.56,142.28,142.43,92300.0
2015-03-12 10:30:00,142.46,143.5,142.46,143.13,78200.0,142.46,143.5,142.46,143.13,78200.0
2015-03-12 11:00:00,143.07,143.72,142.91,143.49,114900.0,143.07,143.72,142.91,143.49,114900.0
2015-03-12 11:30:00,143.51,144.44,143.34,144.16,87000.0,143.51,144.44,143.34,144.16,87000.0
2015-03-12 12:00:00,144.24,144.52,144.15,144.49,51900.0,144.24,144.52,144.15,144.49,51900.0
2015-03-12 12:30:00,144.52,144.91,143.87,143.96,82500.0,144.52,144.91,143.87,143.96,82500.0
2015-03-12 13:00:00,144.03,144.98,143.98,144.88,94600.0,144.03,144.98,143.98,144.88,94600.0
2015-03-12 13:30:00,144.89,145.55,144.81,145.53,68200.0,144.89,145.55,144.81,145.53,68200.0
2015-03-12 14:00:00,145.54,145.9,145.23,145.54,113200.0,145.54,145.9,145.23,145.54,113200.0
2015-03-12 14:30:00,145.56,145.78,144.9,145.09,101200.0,145.56,145.78,144.9,145.09,101200.0
2015-03-12 15:00:00,145.01,145.73,145.01,145.05,160900.0,145.01,145.73,145.01,145.05,160900.0
2015-03-12 15:30:00,145.07,145.33,144.45,144.88,354200.0,145.07,145.33,144.45,144.88,354200.0
2015-03-13 09:30:00,155.09,156.0,151.23,151.32,1105200.0,155.09,156.0,151.23,151.32,1105200.0
2015-03-13 10:00:00,151.38,152.57,149.7,152.01,711100.0,151.38,152.57,149.7,152.01,711100.0
2015-03-13 10:30:00,152.08,152.47,149.25,149.25,317400.0,152.08,152.47,149.25,149.25,317400.0
2015-03-13 11:00:00,149.25,150.53,149.07,149.07,233500.0,149.25,150.53,149.07,149.07,233500.0
2015-03-13 11:30:00,149.09,150.48,148.11,150.22,290500.0,149.09,150.48,148.11,150.22,290500.0
2015-03-13 12:00:00,150.09,150.31,148.14,150.24,199500.0,150.09,150.31,148.14,150.24,199500.0
2015-03-13 12:30:00,150.18,150.82,149.25,149.82,130300.0,150.18,150.82,149.25,149.82,130300.0
2015-03-13 13:00:00,149.99,151.45,149.73,150.74,158900.0,149.99,151.45,149.73,150.74,158900.0
2015-03-13 13:30:00,150.75,150.96,150.08,150.36,90700.0,150.75,150.96,150.08,150.36,90700.0
2015-03-13 14:00:00,150.34,150.35,149.55,150.24,129900.0,150.34,150.35,149.55,150.24,129900.0
2015-03-13 14:30:00,150.27,150.31,149.31,149.99,117100.0,150.27,150.31,149.31,149.99,117100.0
2015-03-13 15:00:00,150.01,150.1,148.86,149.49,152900.0,150.01,150.1,148.86,149.49,152900.0
2015-03-13 15:30:00,149.45,150.34,149.43,150.1,283400.0,149.45,150.34,149.43,150.1,283400.0
2015-03-16 09:30:00,150.0,151.0,148.44,149.48,171700.0,150.0,151.0,148.44,149.48,171700.0
2015-03-16 10:00:00,149.38,150.5,149.26,150.34,96100.0,149.38,150.5,149.26,150.34,96100.0
2015-03-16 10:30:00,150.37,150.49,150.07,150.18,66000.0,150.37,150.49,150.07,150.18,66000.0
2015-03-16 11:00:00,150.21,150.4,149.7,150.28,77500.0,150.21,150.4,149.7,150.28,77500.0
2015-03-16 11:30:00,150.27,150.41,149.72,149.87,63600.0,150.27,150.41,149.72,149.87,63600.0
2015-03-16 12:00:00,149.91,150.2,149.62,150.19,73800.0,149.91,150.2,149.62,150.19,73800.0
2015-03-16 12:30:00,150.18,150.82,150.1,150.73,54200.0,150.18,150.82,150.1,150.73,54200.0
2015-03-16 13:00:00,150.72,150.78,150.06,150.25,63500.0,150.72,150.78,150.06,150.25,63500.0
2015-03-16 13:30:00,150.25,150.46,150.16,150.3,43300.0,150.25,150.46,150.16,150.3,43300.0
2015-03-16 14:00:00,150.35,150.46,150.17,150.34,50800.0,150.35,150.46,150.17,150.34,50800.0
2015-03-16 14:30:00,150.37,150.62,150.21,150.52,46800.0,150.37,150.62,150.21,150.52,46800.0
2015-03-16 15:00:00,150.58,150.62,150.26,150.33,64800.0,150.58,150.62,150.26,150.33,64800.0
2015-03-16 15:30:00,150.34,150.39,150.03,150.17,122000.0,150.34,150.39,150.03,150.17,122000.0
2015-03-17 09:30:00,149.38,150.82,148.78,150.66,82400.0,149.38,150.82,148.78,150.66,82400.0
2015-03-17 10:00:00,150.64,151.54,150.6,151.17,80200.0,150.64,151.54,150.6,151.17,80200.0
2015-03-17 10:30:00,151.28,151.94,151.11,151.28,71700.0,151.28,151.94,151.11,151.28,71700.0
2015-03-17 11:00:00,151.28,151.39,150.22,150.47,65400.0,151.28,151.39,150.22,150.47,65400.0
2015-03-17 11:30:00,150.49,150.65,149.8,150.53,56500.0,150.49,150.65,149.8,150.53,56500.0
2015-03-17 12:00:00,150.58,150.8,150.4,150.7,42300.0,150.58,150.8,150.4,150.7,42300.0
2015-03-17 12:30:00,150.75,151.0,150.56,150.7,48300.0,150.75,151.0,150.56,150.7,48300.0
2015-03-17 13:00:00,150.84,150.88,150.63,150.72,23400.0,150.84,150.88,150.63,150.72,23400.0
2015-03-17 13:30:00,150.85,150.86,150.42,150.5,32400.0,150.85,150.86,150.42,150.5,32400.0
2015-03-17 14:00:00,150.66,150.88,150.39,150.72,77200.0,150.66,150.88,150.39,150.72,77200.0
2015-03-17 14:30:00,150.77,150.84,150.46,150.51,35300.0,150.77,150.84,150.46,150.51,35300.0
2015-03-17 15:00:00,150.55,150.68,150.46,150.62,48700.0,150.55,150.68,150.46,150.62,48700.0
2015-03-17 15:30:00,150.64,150.77,150.28,150.45,73400.0,150.64,150.77,150.28,150.45,73400.0
2015-03-18 09:30:00,150.73,150.78,149.52,150.22,29600.0,150.73,150.78,149.52,150.22,29600.0
2015-03-18 10:00:00,150.21,150.27,149.38,149.82,70600.0,150.21,150.27,149.38,149.82,70600.0
2015-03-18 10:30:00,149.75,150.05,149.56,150.0,32300.0,149.75,150.05,149.56,150.0,32300.0
2015-03-18 11:00:00,150.0,150.03,149.13,149.58,57300.0,150.0,150.03,149.13,149.58,57300.0
2015-03-18 11:30:00,149.51,149.83,149.3,149.6,33900.0,149.51,149.83,149.3,149.6,33900.0
2015-03-18 12:00:00,149.59,149.83,149.18,149.71,67300.0,149.59,149.83,149.18,149.71,67300.0
2015-03-18 12:30:00,149.74,150.05,149.67,150.0,44200.0,149.74,150.05,149.67,150.0,44200.0
2015-03-18 13:00:00,150.0,150.06,149.8,150.0,32100.0,150.0,150.06,149.8,150.0,32100.0
2015-03-18 13:30:00,150.01,151.45,150.01,150.86,94600.0,150.01,151.45,150.01,150.86,94600.0
2015-03-18 14:00:00,151.01,151.59,150.52,151.02,47400.0,151.01,151.59,150.52,151.02,47400.0
2015-03-18 14:30:00,150.88,151.2,150.88,151.1,23000.0,150.88,151.2,150.88,151.1,23000.0
2015-03-18 15:00:00,151.11,151.21,150.91,151.09,33800.0,151.11,151.21,150.91,151.09,33800.0
2015-03-18 15:30:00,151.02,151.2,150.86,150.96,100300.0,151.02,151.2,150.86,150.96,100300.0
2015-03-19 09:30:00,151.01,151.98,150.39,151.82,49400.0,151.01,151.98,150.39,151.82,49400.0
2015-03-19 10:00:00,151.82,152.65,151.75,152.38,72400.0,151.82,152.65,151.75,152.38,72400.0
2015-03-19 10:30:00,152.35,152.38,151.69,151.93,48900.0,152.35,152.38,151.69,151.93,48900.0
2015-03-19 11:00:00,151.96,152.54,151.84,151.99,57800.0,151.96,152.54,151.84,151.99,57800.0
2015-03-19 11:30:00,151.9,152.07,151.58,152.04,26300.0,151.9,152.07,151.58,152.04,26300.0
2015-03-19 12:00:00,151.99,152.19,151.88,152.1,32900.0,151.99,152.19,151.88,152.1,32900.0
2015-03-19 12:30:00,152.1,152.17,151.83,151.84,38100.0,152.1,152.17,151.83,151.84,38100.0
2015-03-19 13:00:00,151.84,152.19,151.81,152.12,31800.0,151.84,152.19,151.81,152.12,31800.0
2015-03-19 13:30:00,152.14,152.31,152.04,152.1,16000.0,152.14,152.31,152.04,152.1,16000.0
2015-03-19 14:00:00,152.18,152.37,152.09,152.35,21100.0,152.18,152.37,152.09,152.35,21100.0
2015-03-19 14:30:00,152.36,152.41,152.08,152.4,25400.0,152.36,152.41,152.08,152.4,25400.0
2015-03-19 15:00:00,152.43,152.56,152.2,152.45,71600.0,152.43,152.56,152.2,152.45,71600.0
2015-03-19 15:30:00,152.4,152.67,152.26,152.26,86500.0,152.4,152.67,152.26,152.26,86500.0
2015-03-20 09:30:00,152.68,152.75,151.1,151.36,45200.0,152.68,152.75,151.1,151.36,45200.0
2015-03-20 10:00:00,151.67,151.96,151.34,151.83,33700.0,151.67,151.96,151.34,151.83,33700.0
2015-03-20 10:30:00,151.8,152.34,151.8,152.19,37500.0,151.8,152.34,151.8,152.19,37500.0
2015-03-20 11:00:00,152.18,152.5,152.06,152.33,30700.0,152.18,152.5,152.06,152.33,30700.0
2015-03-20 11:30:00,152.33,152.42,151.85,151.87,15400.0,152.33,152.42,151.85,151.87,15400.0
2015-03-20 12:00:00,151.92,151.99,151.47,151.85,38900.0,151.92,151.99,151.47,151.85,38900.0
2015-03-20 12:30:00,151.85,151.98,151.54,151.67,18700.0,151.85,151.98,151.54,151.67,18700.0
2015-03-20 13:00:00,151.75,151.84,151.51,151.75,29800.0,151.75,151.84,151.51,151.75,29800.0
2015-03-20 13:30:00,151.81,152.28,151.81,152.28,39000.0,151.81,152.28,151.81,152.28,39000.0
2015-03-20 14:00:00,152.24,152.63,152.02,152.13,36900.0,152.24,152.63,152.02,152.13,36900.0
2015-03-20 14:30:00,152.18,152.35,152.01,152.31,28200.0,152.18,152.35,152.01,152.31,28200.0
2015-03-20 15:00:00,152.35,152.39,151.98,151.99,53200.0,152.35,152.39,151.98,151.99,53200.0
2015-03-20 15:30:00,152.01,152.12,151.63,152.03,169100.0,152.01,152.12,151.63,152.03,169100.0
2015-03-23 09:30:00,153.1,153.7,152.61,153.15,80100.0,153.1,153.7,152.61,153.15,80100.0
2015-03-23 10:00:00,153.29,153.99,153.18,153.67,45100.0,153.29,153.99,153.18,153.67,45100.0
2015-03-23 10:30:00,153.71,154.36,153.7,154.25,61700.0,153.71,154.36,153.7,154.25,61700.0
2015-03-23 11:00:00,154.28,154.52,153.98,154.28,39400.0,154.28,154.52,153.98,154.28,39400.0
2015-03-23 11:30:00,154.28,154.45,154.02,154.16,31200.0,154.28,154.45,154.02,154.16,31200.0
2015-03-23 12:00:00,154.08,154.29,154.0,154.1,27600.0,154.08,154.29,154.0,154.1,27600.0
2015-03-23 12:30:00,154.13,154.19,153.95,154.01,20200.0,154.13,154.19,153.95,154.01,20200.0
2015-03-23 13:00:00,153.99,154.32,153.93,154.15,28000.0,153.99,154.32,153.93,154.15,28000.0
2015-03-23 13:30:00,154.1,154.31,153.98,154.03,24600.0,154.1,154.31,153.98,154.03,24600.0
2015-03-23 14:00:00,154.03,154.11,153.89,153.89,26000.0,154.03,154.11,153.89,153.89,26000.0
2015-03-23 14:30:00,153.88,154.0,153.61,153.99,42800.0,153.88,154.0,153.61,153.99,42800.0
2015-03-23 15:00:00,153.99,154.17,153.78,153.79,58400.0,153.99,154.17,153.78,153.79,58400.0
2015-03-23 15:30:00,153.75,153.77,153.11,153.16,76100.0,153.75,153.77,153.11,153.16,76100.0
2015-03-24 09:30:00,153.24,153.73,152.8,153.2,29600.0,153.24,153.73,152.8,153.2,29600.0
2015-03-24 10:00:00,153.24,153.54,152.94,153.31,31300.0,153.24,153.54,152.94,153.31,31300.0
2015-03-24 10:30:00,153.37,154.23,153.31,154.04,38400.0,153.37,154.23,153.31,154.04,38400.0
2015-03-24 11:00:00,154.09,154.23,153.76,154.14,22200.0,154.09,154.23,153.76,154.14,22200.0
2015-03-24 11:30:00,154.1,154.5,153.75,154.19,18900.0,154.1,154.5,153.75,154.19,18900.0
2015-03-24 12:00:00,154.16,154.49,154.0,154.0,15800.0,154.16,154.49,154.0,154.0,15800.0
2015-03-24 12:30:00,154.01,154.05,153.52,153.56,23400.0,154.01,154.05,153.52,153.56,23400.0
2015-03-24 13:00:00,153.54,153.81,153.44,153.54,14300.0,153.54,153.81,153.44,153.54,14300.0
2015-03-24 13:30:00,153.57,153.68,153.41,153.56,10600.0,153.57,153.68,153.41,153.56,10600.0
2015-03-24 14:00:00,153.51,153.64,153.29,153.56,27500.0,153.51,153.64,153.29,153.56,27500.0
2015-03-24 14:30:00,153.56,153.94,153.36,153.94,25100.0,153.56,153.94,153.36,153.94,25100.0
2015-03-24 15:00:00,153.91,154.05,153.44,153.67,32000.0,153.91,154.05,153.44,153.67,32000.0
2015-03-24 15:30:00,153.67,153.89,153.56,153.72,80600.0,153.67,153.89,153.56,153.72,80600.0
2015-03-25 09:30:00,153.62,153.89,153.03,153.11,21600.0,153.62,153.89,153.03,153.11,21600.0
2015-03-25 10:00:00,153.05,154.21,152.85,153.95,22100.0,153.05,154.21,152.85,153.95,22100.0
2015-03-25 10:30:00,153.88,154.03,153.57,153.87,21000.0,153.88,154.03,153.57,153.87,21000.0
2015-03-25 11:00:00,153.9,154.33,153.5,153.7,33500.0,153.9,154.33,153.5,153.7,33500.0
2015-03-25 11:30:00,153.69,153.69,152.81,153.0,40400.0,153.69,153.69,152.81,153.0,40400.0
2015-03-25 12:00:00,152.87,152.98,152.31,152.36,29500.0,152.87,152.98,152.31,152.36,29500.0
2015-03-25 12:30:00,152.34,152.67,152.22,152.58,19200.0,152.34,152.67,152.22,152.58,19200.0
2015-03-25 13:00:00,152.55,152.55,152.06,152.27,14800.0,152.55,152.55,152.06,152.27,14800.0
2015-03-25 13:30:00,152.23,152.46,152.16,152.34,27600.0,152.23,152.46,152.16,152.34,27600.0
2015-03-25 14:00:00,152.31,152.83,152.13,152.83,46200.0,152.31,152.83,152.13,152.83,46200.0
2015-03-25 14:30:00,152.83,152.83,152.19,152.21,37300.0,152.83,152.83,152.19,152.21,37300.0
2015-03-25 15:00:00,152.1,152.2,151.8,151.88,34900.0,152.1,152.2,151.8,151.88,34900.0
2015-03-25 15:30:00,151.9,151.95,151.29,151.65,72600.0,151.9,151.95,151.29,151.65,72600.0
2015-03-26 09:30:00,150.35,150.93,148.36,150.71,92200.0,150.35,150.93,148.36,150.71,92200.0
2015-03-26 10:00:00,150.76,151.28,149.26,149.37,59800.0,150.76,151.28,149.26,149.37,59800.0
2015-03-26 10:30:00,149.4,149.91,149.03,149.69,28100.0,149.4,149.91,149.03,149.69,28100.0
2015-03-26 11:00:00,149.76,150.69,149.63,150.6,27500.0,149.76,150.69,149.63,150.6,27500.0
2015-03-26 11:30:00,150.66,151.12,150.52,150.81,18000.0,150.66,151.12,150.52,150.81,18000.0
2015-03-26 12:00:00,150.74,150.93,150.35,150.53,29700.0,150.74,150.93,150.35,150.53,29700.0
2015-03-26 12:30:00,150.53,150.93,150.37,150.93,24400.0,150.53,150.93,150.37,150.93,24400.0
2015-03-26 13:00:00,150.97,151.04,150.57,150.89,27500.0,150.97,151.04,150.57,150.89,27500.0
2015-03-26 13:30:00,150.9,151.06,150.62,150.64,16300.0,150.9,151.06,150.62,150.64,16300.0
2015-03-26 14:00:00,150.64,151.0,150.41,150.41,23700.0,150.64,151.0,150.41,150.41,23700.0
2015-03-26 14:30:00,150.36,150.6,150.15,150.19,13400.0,150.36,150.6,150.15,150.19,13400.0
2015-03-26 15:00:00,150.2,150.44,150.07,150.24,36600.0,150.2,150.44,150.07,150.24,36600.0
2015-03-26 15:30:00,150.2,150.38,149.82,150.0,75000.0,150.2,150.38,149.82,150.0,75000.0
2015-03-27 09:30:00,149.63,151.36,149.57,151.02,30200.0,149.63,151.36,149.57,151.02,30200.0
2015-03-27 10:00:00,150.89,151.05,149.67,150.36,18200.0,150.89,151.05,149.67,150.36,18200.0
2015-03-27 10:30:00,150.43,150.93,150.32,150.5,19000.0,150.43,150.93,150.32,150.5,19000.0
2015-03-27 11:00:00,150.42,150.52,149.86,150.27,28200.0,150.42,150.52,149.86,150.27,28200.0
2015-03-27 11:30:00,150.31,151.15,150.28,150.92,27300.0,150.31,151.15,150.28,150.92,27300.0
2015-03-27 12:00:00,151.0,151.04,150.33,150.42,20400.0,151.0,151.04,150.33,150.42,20400.0
2015-03-27 12:30:00,150.59,150.7,150.29,150.52,10300.0,150.59,150.7,150.29,150.52,10300.0
2015-03-27 13:00:00,150.46,151.31,150.43,151.14,21400.0,150.46,151.31,150.43,151.14,21400.0
2015-03-27 13:30:00,151.02,151.26,150.88,151.04,12300.0,151.02,151.26,150.88,151.04,12300.0
2015-03-27 14:00:00,151.04,151.35,150.99,151.21,18400.0,151.04,151.35,150.99,151.21,18400.0
2015-03-27 14:30:00,151.18,151.5,151.1,151.45,30500.0,151.18,151.5,151.1,151.45,30500.0
2015-03-27 15:00:00,151.55,151.57,151.21,151.38,32800.0,151.55,151.57,151.21,151.38,32800.0
2015-03-27 15:30:00,151.42,151.75,151.17,151.21,65300.0,151.42,151.75,151.17,151.21,65300.0
2015-03-30 09:30:00,152.84,153.02,152.05,152.61,40700.0,152.84,153.02,152.05,152.61,40700.0
2015-03-30 10:00:00,152.6,152.68,151.61,151.75,19500.0,152.6,152.68,151.61,151.75,19500.0
2015-03-30 10:30:00,151.72,152.05,151.44,151.82,34200.0,151.72,152.05,151.44,151.82,34200.0
2015-03-30 11:00:00,151.87,151.97,151.61,151.72,17500.0,151.87,151.97,151.61,151.72,17500.0
2015-03-30 11:30:00,151.72,152.22,151.69,152.22,31000.0,151.72,152.22,151.69,152.22,31000.0
2015-03-30 12:00:00,152.22,152.72,152.15,152.45,15700.0,152.22,152.72,152.15,152.45,15700.0
2015-03-30 12:30:00,152.52,152.6,151.76,151.76,47300.0,152.52,152.6,151.76,151.76,47300.0
2015-03-30 13:00:00,151.84,152.11,151.54,151.97,72000.0,151.84,152.11,151.54,151.97,72000.0
2015-03-30 13:30:00,151.91,151.96,151.46,151.47,25000.0,151.91,151.96,151.46,151.47,25000.0
2015-03-30 14:00:00,151.46,151.66,151.18,151.25,35100.0,151.46,151.66,151.18,151.25,35100.0
2015-03-30 14:30:00,151.32,151.51,151.07,151.18,15200.0,151.32,151.51,151.07,151.18,15200.0
2015-03-30 15:00:00,151.14,151.38,151.0,151.24,30500.0,151.14,151.38,151.0,151.24,30500.0
2015-03-30 15:30:00,151.29,151.75,151.29,151.52,55700.0,151.29,151.75,151.29,151.52,55700.0
2015-03-31 09:30:00,151.51,152.45,151.35,151.67,25700.0,151.51,152.45,151.35,151.67,25700.0
2015-03-31 10:00:00,151.59,152.67,151.57,152.37,20700.0,151.59,152.67,151.57,152.37,20700.0
2015-03-31 10:30:00,152.62,152.96,152.58,152.72,19900.0,152.62,152.96,152.58,152.72,19900.0
2015-03-31 11:00:00,152.74,152.91,152.67,152.77,11300.0,152.74,152.91,152.67,152.77,11300.0
2015-03-31 11:30:00,152.73,152.78,152.08,152.28,24900.0,152.73,152.78,152.08,152.28,24900.0
2015-03-31 12:00:00,152.03,152.03,151.46,151.78,16300.0,152.03,152.03,151.46,151.78,16300.0
2015-03-31 12:30:00,151.8,152.0,151.52,151.98,17000.0,151.8,152.0,151.52,151.98,17000.0
2015-03-31 13:00:00,151.96,152.14,151.67,151.72,26100.0,151.96,152.14,151.67,151.72,26100.0
2015-03-31 13:30:00,151.72,151.99,151.38,151.6,17400.0,151.72,151.99,151.38,151.6,17400.0
2015-03-31 14:00:00,151.61,151.93,151.38,151.42,33500.0,151.61,151.93,151.38,151.42,33500.0
2015-03-31 14:30:00,151.41,151.58,151.1,151.58,16300.0,151.41,151.58,151.1,151.58,16300.0
2015-03-31 15:00:00,151.52,151.65,150.8,150.83,28900.0,151.52,151.65,150.8,150.83,28900.0
2015-03-31 15:30:00,150.74,151.0,150.4,150.88,72300.0,150.74,151.0,150.4,150.88,72300.0
2015-04-01 09:30:00,150.89,150.96,148.42,149.54,47300.0,150.89,150.96,148.42,149.54,47300.0
2015-04-01 10:00:00,149.58,150.67,149.58,150.61,33100.0,149.58,150.67,149.58,150.61,33100.0
2015-04-01 10:30:00,150.58,150.6,149.4,149.91,33000.0,150.58,150.6,149.4,149.91,33000.0
2015-04-01 11:00:00,149.93,150.06,149.32,149.44,23300.0,149.93,150.06,149.32,149.44,23300.0
2015-04-01 11:30:00,149.36,149.78,149.29,149.48,102000.0,149.36,149.78,149.29,149.48,102000.0
2015-04-01 12:00:00,149.46,149.75,149.17,149.67,15900.0,149.46,149.75,149.17,149.67,15900.0
2015-04-01 12:30:00,149.6,150.15,149.25,150.15,37000.0,149.6,150.15,149.25,150.15,37000.0
2015-04-01 13:00:00,150.15,150.76,149.98,150.71,48700.0,150.15,150.76,149.98,150.71,48700.0
2015-04-01 13:30:00,150.68,151.38,150.58,151.27,40300.0,150.68,151.38,150.58,151.27,40300.0
2015-04-01 14:00:00,151.17,151.34,150.58,150.79,29300.0,151.17,151.34,150.58,150.79,29300.0
2015-04-01 14:30:00,150.73,150.79,150.11,150.72,41800.0,150.73,150.79,150.11,150.72,41800.0
2015-04-01 15:00:00,150.82,150.93,150.23,150.73,58100.0,150.82,150.93,150.23,150.73,58100.0
2015-04-01 15:30:00,150.75,151.09,150.42,150.99,82900.0,150.75,151.09,150.42,150.99,82900.0
2015-04-02 09:30:00,150.65,151.84,149.52,151.75,14600.0,150.65,151.84,149.52,151.75,14600.0
2015-04-02 10:00:00,151.79,152.24,150.97,151.13,32700.0,151.79,152.24,150.97,151.13,32700.0
2015-04-02 10:30:00,151.15,151.92,150.7,150.71,86300.0,151.15,151.92,150.7,150.71,86300.0
2015-04-02 11:00:00,150.62,151.53,150.62,151.19,99100.0,150.62,151.53,150.62,151.19,99100.0
2015-04-02 11:30:00,151.19,151.64,151.0,151.37,68100.0,151.19,151.64,151.0,151.37,68100.0
2015-04-02 12:00:00,151.33,151.77,151.17,151.46,19400.0,151.33,151.77,151.17,151.46,19400.0
2015-04-02 12:30:00,151.53,151.89,150.92,150.95,24500.0,151.53,151.89,150.92,150.95,24500.0
2015-04-02 13:00:00,151.02,151.78,150.89,151.49,10800.0,151.02,151.78,150.89,151.49,10800.0
2015-04-02 13:30:00,151.47,151.68,151.39,151.54,25600.0,151.47,151.68,151.39,151.54,25600.0
2015-04-02 14:00:00,151.59,151.9,151.25,151.3,28700.0,151.59,151.9,151.25,151.3,28700.0
2015-04-02 14:30:00,151.26,151.35,150.34,150.44,22700.0,151.26,151.35,150.34,150.44,22700.0
2015-04-02 15:00:00,150.51,150.95,150.39,150.6,21900.0,150.51,150.95,150.39,150.6,21900.0
2015-04-02 15:30:00,150.59,151.53,150.53,151.4,121000.0,150.59,151.53,150.53,151.4,121000.0
2015-04-06 09:30:00,150.87,152.43,150.67,152.19,33200.0,150.87,152.43,150.67,152.19,33200.0
2015-04-06 10:00:00,152.21,153.58,151.98,153.58,35600.0,152.21,153.58,151.98,153.58,35600.0
2015-04-06 10:30:00,153.58,153.6,152.76,153.1,27100.0,153.58,153.6,152.76,153.1,27100.0
2015-04-06 11:00:00,152.95,153.0,152.24,152.39,40000.0,152.95,153.0,152.24,152.39,40000.0
2015-04-06 11:30:00,152.27,152.57,152.1,152.5,48400.0,152.27,152.57,152.1,152.5,48400.0
2015-04-06 12:00:00,152.5,153.51,152.5,153.44,23800.0,152.5,153.51,152.5,153.44,23800.0
2015-04-06 12:30:00,153.31,153.55,152.86,153.41,29100.0,153.31,153.55,152.86,153.41,29100.0
2015-04-06 13:00:00,153.29,153.87,153.29,153.59,22500.0,153.29,153.87,153.29,153.59,22500.0
2015-04-06 13:30:00,153.59,153.76,153.06,153.43,40200.0,153.59,153.76,153.06,153.43,40200.0
2015-04-06 14:00:00,153.43,153.65,153.17,153.39,28800.0,153.43,153.65,153.17,153.39,28800.0
2015-04-06 14:30:00,153.39,153.65,153.25,153.32,32000.0,153.39,153.65,153.25,153.32,32000.0
2015-04-06 15:00:00,153.3,153.5,153.14,153.3,54400.0,153.3,153.5,153.14,153.3,54400.0
2015-04-06 15:30:00,153.3,153.49,153.14,153.32,96400.0,153.3,153.49,153.14,153.32,96400.0
2015-04-07 09:30:00,153.68,155.55,153.61,154.08,61200.0,153.68,155.55,153.61,154.08,61200.0
2015-04-07 10:00:00,154.05,154.22,153.51,153.89,34000.0,154.05,154.22,153.51,153.89,34000.0
2015-04-07 10:30:00,153.92,154.43,153.74,153.77,48800.0,153.92,154.43,153.74,153.77,48800.0
2015-04-07 11:00:00,153.77,153.8,152.9,153.38,49700.0,153.77,153.8,152.9,153.38,49700.0
2015-04-07 11:30:00,153.3,153.51,153.04,153.29,17600.0,153.3,153.51,153.04,153.29,17600.0
2015-04-07 12:00:00,153.29,153.61,153.16,153.16,12300.0,153.29,153.61,153.16,153.16,12300.0
2015-04-07 12:30:00,153.1,153.23,152.56,152.59,33800.0,153.1,153.23,152.56,152.59,33800.0
2015-04-07 13:00:00,152.6,152.71,152.4,152.53,16100.0,152.6,152.71,152.4,152.53,16100.0
2015-04-07 13:30:00,152.55,152.88,152.47,152.81,16500.0,152.55,152.88,152.47,152.81,16500.0
2015-04-07 14:00:00,152.83,153.07,152.74,152.87,11500.0,152.83,153.07,152.74,152.87,11500.0
2015-04-07 14:30:00,152.84,153.04,152.48,152.58,24000.0,152.84,153.04,152.48,152.58,24000.0
2015-04-07 15:00:00,152.56,152.68,151.79,151.85,37800.0,152.56,152.68,151.79,151.85,37800.0
2015-04-07 15:30:00,151.89,152.29,151.43,151.43,73300.0,151.89,152.29,151.43,151.43,73300.0
2015-04-08 09:30:00,152.1,153.23,152.1,152.33,34000.0,152.1,153.23,152.1,152.33,34000.0
2015-04-08 10:00:00,152.36,153.02,152.03,153.02,33600.0,152.36,153.02,152.03,153.02,33600.0
2015-04-08 10:30:00,153.1,153.1,152.2,152.96,32500.0,153.1,153.1,152.2,152.96,32500.0
2015-04-08 11:00:00,152.96,153.13,152.42,152.74,19700.0,152.96,153.13,152.42,152.74,19700.0
2015-04-08 11:30:00,152.69,152.84,152.2,152.22,14600.0,152.69,152.84,152.2,152.22,14600.0
2015-04-08 12:00:00,152.29,152.7,152.15,152.16,67600.0,152.29,152.7,152.15,152.16,67600.0
2015-04-08 12:30:00,152.25,152.36,152.03,152.34,18800.0,152.25,152.36,152.03,152.34,18800.0
2015-04-08 13:00:00,152.24,152.5,151.9,152.5,11600.0,152.24,152.5,151.9,152.5,11600.0
2015-04-08 13:30:00,152.45,152.61,152.34,152.35,16000.0,152.45,152.61,152.34,152.35,16000.0
2015-04-08 14:00:00,152.33,152.79,151.71,152.5,15000.0,152.33,152.79,151.71,152.5,15000.0
2015-04-08 14:30:00,152.49,152.66,151.99,152.17,12300.0,152.49,152.66,151.99,152.17,12300.0
2015-04-08 15:00:00,152.28,152.52,152.21,152.39,17800.0,152.28,152.52,152.21,152.39,17800.0
2015-04-08 15:30:00,152.44,152.49,152.08,152.2,54800.0,152.44,152.49,152.08,152.2,54800.0
2015-04-09 09:30:00,152.17,153.08,151.22,151.46,26000.0,152.17,153.08,151.22,151.46,26000.0
2015-04-09 10:00:00,151.59,152.07,151.43,151.55,23200.0,151.59,152.07,151.43,151.55,23200.0
2015-04-09 10:30:00,151.51,151.64,150.85,151.12,27900.0,151.51,151.64,150.85,151.12,27900.0
2015-04-09 11:00:00,151.07,151.07,150.5,150.6,22000.0,151.07,151.07,150.5,150.6,22000.0
2015-04-09 11:30:00,150.69,151.45,150.5,151.24,51800.0,150.69,151.45,150.5,151.24,51800.0
2015-04-09 12:00:00,151.29,151.38,151.09,151.16,18900.0,151.29,151.38,151.09,151.16,18900.0
2015-04-09 12:30:00,151.16,151.88,151.16,151.88,25600.0,151.16,151.88,151.16,151.88,25600.0
2015-04-09 13:00:00,151.88,152.12,151.76,151.94,12100.0,151.88,152.12,151.76,151.94,12100.0
2015-04-09 13:30:00,151.95,152.06,151.78,152.01,3000.0,151.95,152.06,151.78,152.01,3000.0
2015-04-09 14:00:00,152.06,152.18,151.82,151.94,6800.0,152.06,152.18,151.82,151.94,6800.0
2015-04-09 14:30:00,151.86,151.87,151.3,151.38,11300.0,151.86,151.87,151.3,151.38,11300.0
2015-04-09 15:00:00,151.39,152.06,151.38,152.02,14100.0,151.39,152.06,151.38,152.02,14100.0
2015-04-09 15:30:00,151.99,152.06,151.69,151.78,29900.0,151.99,152.06,151.69,151.78,29900.0
2015-04-10 09:30:00,151.9,152.68,151.52,152.2,14200.0,151.9,152.68,151.52,152.2,14200.0
2015-04-10 10:00:00,152.2,152.58,152.01,152.02,13700.0,152.2,152.58,152.01,152.02,13700.0
2015-04-10 10:30:00,152.03,152.05,151.37,151.61,33700.0,152.03,152.05,151.37,151.61,33700.0
2015-04-10 11:00:00,151.61,151.98,151.6,151.93,8800.0,151.61,151.98,151.6,151.93,8800.0
2015-04-10 11:30:00,151.93,151.96,151.63,151.8,13700.0,151.93,151.96,151.63,151.8,13700.0
2015-04-10 12:00:00,151.8,151.97,151.73,151.73,9500.0,151.8,151.97,151.73,151.73,9500.0
2015-04-10 12:30:00,151.78,151.91,151.73,151.83,15000.0,151.78,151.91,151.73,151.83,15000.0
2015-04-10 13:00:00,151.81,151.96,151.52,151.57,7000.0,151.81,151.96,151.52,151.57,7000.0
2015-04-10 13:30:00,151.61,151.74,151.52,151.71,17700.0,151.61,151.74,151.52,151.71,17700.0
2015-04-10 14:00:00,151.73,151.83,151.54,151.69,9900.0,151.73,151.83,151.54,151.69,9900.0
2015-04-10 14:30:00,151.79,151.79,151.48,151.73,12800.0,151.79,151.79,151.48,151.73,12800.0
2015-04-10 15:00:00,151.74,151.76,151.47,151.75,16100.0,151.74,151.76,151.47,151.75,16100.0
2015-04-10 15:30:00,151.71,151.82,151.42,151.68,57600.0,151.71,151.82,151.42,151.68,57600.0
2015-04-13 09:30:00,151.72,152.95,151.71,152.62,76900.0,151.72,152.95,151.71,152.62,76900.0
2015-04-13 10:00:00,152.5,152.96,152.41,152.51,48900.0,152.5,152.96,152.41,152.51,48900.0
2015-04-13 10:30:00,152.65,152.85,152.44,152.62,20000.0,152.65,152.85,152.44,152.62,20000.0
2015-04-13 11:00:00,152.69,152.81,152.39,152.77,12400.0,152.69,152.81,152.39,152.77,12400.0
2015-04-13 11:30:00,152.76,152.77,152.26,152.41,43400.0,152.76,152.77,152.26,152.41,43400.0
2015-04-13 12:00:00,152.39,152.49,152.22,152.44,28200.0,152.39,152.49,152.22,152.44,28200.0
2015-04-13 12:30:00,152.4,152.52,152.19,152.49,56600.0,152.4,152.52,152.19,152.49,56600.0
2015-04-13 13:00:00,152.43,152.53,152.09,152.33,60000.0,152.43,152.53,152.09,152.33,60000.0
2015-04-13 13:30:00,152.33,152.53,152.22,152.4,37600.0,152.33,152.53,152.22,152.4,37600.0
2015-04-13 14:00:00,152.48,152.69,152.33,152.69,16100.0,152.48,152.69,152.33,152.69,16100.0
2015-04-13 14:30:00,152.6,152.68,152.3,152.45,8400.0,152.6,152.68,152.3,152.45,8400.0
2015-04-13 15:00:00,152.37,152.43,152.21,152.25,16600.0,152.37,152.43,152.21,152.25,16600.0
2015-04-13 15:30:00,152.25,152.31,151.92,152.01,26300.0,152.25,152.31,151.92,152.01,26300.0
2015-04-14 09:30:00,152.7,153.99,151.65,152.28,61800.0,152.7,153.99,151.65,152.28,61800.0
2015-04-14 10:00:00,152.32,153.12,151.62,153.03,53600.0,152.32,153.12,151.62,153.03,53600.0
2015-04-14 10:30:00,153.1,153.85,152.67,153.51,60800.0,153.1,153.85,152.67,153.51,60800.0
2015-04-14 11:00:00,153.52,154.19,153.38,154.19,48100.0,153.52,154.19,153.38,154.19,48100.0
2015-04-14 11:30:00,154.15,154.24,153.52,153.53,42400.0,154.15,154.24,153.52,153.53,42400.0
2015-04-14 12:00:00,153.53,153.68,152.87,153.22,43100.0,153.53,153.68,152.87,153.22,43100.0
2015-04-14 12:30:00,153.23,153.72,153.18,153.22,18600.0,153.23,153.72,153.18,153.22,18600.0
2015-04-14 13:00:00,153.22,154.13,153.17,153.95,32700.0,153.22,154.13,153.17,153.95,32700.0
2015-04-14 13:30:00,153.95,154.0,153.25,153.55,49600.0,153.95,154.0,153.25,153.55,49600.0
2015-04-14 14:00:00,153.5,153.83,153.25,153.75,37700.0,153.5,153.83,153.25,153.75,37700.0
2015-04-14 14:30:00,153.72,153.92,153.54,153.66,29000.0,153.72,153.92,153.54,153.66,29000.0
2015-04-14 15:00:00,153.7,153.84,153.51,153.55,44300.0,153.7,153.84,153.51,153.55,44300.0
2015-04-14 15:30:00,153.61,153.71,153.24,153.51,113200.0,153.61,153.71,153.24,153.51,113200.0
2015-04-15 09:30:00,156.2,156.3,154.31,155.89,143900.0,156.2,156.3,154.31,155.89,143900.0
2015-04-15 10:00:00,155.94,155.98,154.67,154.88,71300.0,155.94,155.98,154.67,154.88,71300.0
2015-04-15 10:30:00,154.88,155.44,154.51,155.29,48900.0,154.88,155.44,154.51,155.29,48900.0
2015-04-15 11:00:00,155.43,155.45,154.02,154.38,38400.0,155.43,155.45,154.02,154.38,38400.0
2015-04-15 11:30:00,154.49,154.49,153.43,154.22,48500.0,154.49,154.49,153.43,154.22,48500.0
2015-04-15 12:00:00,154.33,154.33,153.67,153.67,19700.0,154.33,154.33,153.67,153.67,19700.0
2015-04-15 12:30:00,153.6,154.15,153.6,154.11,39000.0,153.6,154.15,153.6,154.11,39000.0
2015-04-15 13:00:00,154.08,154.11,153.63,153.83,23100.0,154.08,154.11,153.63,153.83,23100.0
2015-04-15 13:30:00,153.79,154.35,153.64,154.35,68700.0,153.79,154.35,153.64,154.35,68700.0
2015-04-15 14:00:00,154.3,154.4,153.61,153.99,47900.0,154.3,154.4,153.61,153.99,47900.0
2015-04-15 14:30:00,153.94,153.97,153.54,153.55,18900.0,153.94,153.97,153.54,153.55,18900.0
2015-04-15 15:00:00,153.6,153.72,153.55,153.61,47000.0,153.6,153.72,153.55,153.61,47000.0
2015-04-15 15:30:00,153.55,153.83,153.39,153.52,84600.0,153.55,153.83,153.39,153.52,84600.0
2015-04-16 09:30:00,153.51,154.62,153.51,153.81,51800.0,153.51,154.62,153.51,153.81,51800.0
2015-04-16 10:00:00,153.78,154.28,153.78,154.17,31100.0,153.78,154.28,153.78,154.17,31100.0
2015-04-16 10:30:00,154.13,154.22,153.72,153.84,26800.0,154.13,154.22,153.72,153.84,26800.0
2015-04-16 11:00:00,153.85,154.25,153.85,154.03,17400.0,153.85,154.25,153.85,154.03,17400.0
2015-04-16 11:30:00,154.02,154.29,153.94,154.29,20000.0,154.02,154.29,153.94,154.29,20000.0
2015-04-16 12:00:00,154.24,154.3,153.69,154.04,16800.0,154.24,154.3,153.69,154.04,16800.0
2015-04-16 12:30:00,154.09,154.16,153.92,154.16,10200.0,154.09,154.16,153.92,154.16,10200.0
2015-04-16 13:00:00,154.04,154.22,153.82,154.0,20400.0,154.04,154.22,153.82,154.0,20400.0
2015-04-16 13:30:00,153.93,154.6,153.92,154.39,25900.0,153.93,154.6,153.92,154.39,25900.0
2015-04-16 14:00:00,154.36,154.57,154.12,154.48,17700.0,154.36,154.57,154.12,154.48,17700.0
2015-04-16 14:30:00,154.45,154.47,154.04,154.04,14200.0,154.45,154.47,154.04,154.04,14200.0
2015-04-16 15:00:00,154.09,154.18,153.8,153.8,16300.0,154.09,154.18,153.8,153.8,16300.0
2015-04-16 15:30:00,153.82,154.21,153.78,154.16,67900.0,153.82,154.21,153.78,154.16,67900.0
2015-04-17 09:30:00,154.9,155.84,152.71,153.31,52000.0,154.9,155.84,152.71,153.31,52000.0
2015-04-17 10:00:00,153.15,153.82,152.75,153.08,41800.0,153.15,153.82,152.75,153.08,41800.0
2015-04-17 10:30:00,152.9,153.66,152.71,153.39,43900.0,152.9,153.66,152.71,153.39,43900.0
2015-04-17 11:00:00,153.34,153.34,152.55,152.92,18000.0,153.34,153.34,152.55,152.92,18000.0
2015-04-17 11:30:00,153.0,153.0,152.04,152.15,43100.0,153.0,153.0,152.04,152.15,43100.0
2015-04-17 12:00:00,152.16,152.58,152.02,152.05,21100.0,152.16,152.58,152.02,152.05,21100.0
2015-04-17 12:30:00,152.09,152.17,151.83,152.02,18000.0,152.09,152.17,151.83,152.02,18000.0
2015-04-17 13:00:00,152.01,152.29,151.81,152.24,26800.0,152.01,152.29,151.81,152.24,26800.0
2015-04-17 13:30:00,152.24,152.29,151.89,152.14,21100.0,152.24,152.29,151.89,152.14,21100.0
2015-04-17 14:00:00,152.18,152.23,151.84,151.84,14900.0,152.18,152.23,151.84,151.84,14900.0
2015-04-17 14:30:00,151.82,152.1,151.75,151.94,34500.0,151.82,152.1,151.75,151.94,34500.0
2015-04-17 15:00:00,151.91,152.21,151.91,152.09,20800.0,151.91,152.21,151.91,152.09,20800.0
2015-04-17 15:30:00,152.11,152.4,152.0,152.05,91700.0,152.11,152.4,152.0,152.05,91700.0
2015-04-20 09:30:00,152.5,153.37,152.11,152.13,70400.0,152.5,153.37,152.11,152.13,70400.0
2015-04-20 10:00:00,152.13,152.31,151.11,151.42,41400.0,152.13,152.31,151.11,151.42,41400.0
2015-04-20 10:30:00,151.37,151.62,151.12,151.55,32300.0,151.37,151.62,151.12,151.55,32300.0
2015-04-20 11:00:00,151.66,152.25,151.41,151.73,34300.0,151.66,152.25,151.41,151.73,34300.0
2015-04-20 11:30:00,151.73,151.86,151.47,151.51,19900.0,151.73,151.86,151.47,151.51,19900.0
2015-04-20 12:00:00,151.48,151.52,151.2,151.3,23500.0,151.48,151.52,151.2,151.3,23500.0
2015-04-20 12:30:00,151.3,151.3,150.89,151.04,21600.0,151.3,151.3,150.89,151.04,21600.0
2015-04-20 13:00:00,151.07,151.22,150.8,150.81,20700.0,151.07,151.22,150.8,150.81,20700.0
2015-04-20 13:30:00,150.82,151.55,150.79,151.51,37100.0,150.82,151.55,150.79,151.51,37100.0
2015-04-20 14:00:00,151.57,152.0,151.57,151.68,26200.0,151.57,152.0,151.57,151.68,26200.0
2015-04-20 14:30:00,151.67,152.28,151.6,151.91,33800.0,151.67,152.28,151.6,151.91,33800.0
2015-04-20 15:00:00,151.91,152.07,151.9,151.97,30200.0,151.91,152.07,151.9,151.97,30200.0
2015-04-20 15:30:00,151.89,151.99,151.51,151.57,99200.0,151.89,151.99,151.51,151.57,99200.0
2015-04-21 09:30:00,151.78,153.33,151.63,152.25,42100.0,151.78,153.33,151.63,152.25,42100.0
2015-04-21 10:00:00,152.09,152.74,151.73,152.6,32100.0,152.09,152.74,151.73,152.6,32100.0
2015-04-21 10:30:00,152.63,152.82,152.47,152.64,23100.0,152.63,152.82,152.47,152.64,23100.0
2015-04-21 11:00:00,152.56,152.84,152.45,152.5,36300.0,152.56,152.84,152.45,152.5,36300.0
2015-04-21 11:30:00,152.48,153.17,152.48,152.61,33700.0,152.48,153.17,152.48,152.61,33700.0
2015-04-21 12:00:00,152.63,152.65,152.36,152.45,10400.0,152.63,152.65,152.36,152.45,10400.0
2015-04-21 12:30:00,152.4,152.78,152.35,152.61,17100.0,152.4,152.78,152.35,152.61,17100.0
2015-04-21 13:00:00,152.75,152.83,152.61,152.72,36800.0,152.75,152.83,152.61,152.72,36800.0
2015-04-21 13:30:00,152.79,152.89,152.63,152.81,16400.0,152.79,152.89,152.63,152.81,16400.0
2015-04-21 14:00:00,152.82,153.14,152.79,153.13,13600.0,152.82,153.14,152.79,153.13,13600.0
2015-04-21 14:30:00,153.18,153.81,153.07,153.63,84400.0,153.18,153.81,153.07,153.63,84400.0
2015-04-21 15:00:00,153.67,153.67,153.15,153.15,19100.0,153.67,153.67,153.15,153.15,19100.0
2015-04-21 15:30:00,153.15,153.17,152.81,152.96,61500.0,153.15,153.17,152.81,152.96,61500.0
2015-04-22 09:30:00,152.82,153.22,151.0,151.14,35400.0,152.82,153.22,151.0,151.14,35400.0
2015-04-22 10:00:00,151.25,151.77,150.5,150.91,30800.0,151.25,151.77,150.5,150.91,30800.0
2015-04-22 10:30:00,151.07,151.63,150.85,151.48,14700.0,151.07,151.63,150.85,151.48,14700.0
2015-04-22 11:00:00,151.53,152.52,151.5,152.49,27600.0,151.53,152.52,151.5,152.49,27600.0
2015-04-22 11:30:00,152.47,152.97,152.13,152.97,26500.0,152.47,152.97,152.13,152.97,26500.0
2015-04-22 12:00:00,152.91,153.77,152.66,153.65,29700.0,152.91,153.77,152.66,153.65,29700.0
2015-04-22 12:30:00,153.76,153.77,153.36,153.55,21100.0,153.76,153.77,153.36,153.55,21100.0
2015-04-22 13:00:00,153.57,153.62,152.76,152.98,23900.0,153.57,153.62,152.76,152.98,23900.0
2015-04-22 13:30:00,152.86,153.15,152.6,153.14,8900.0,152.86,153.15,152.6,153.14,8900.0
2015-04-22 14:00:00,153.21,153.44,152.99,153.24,12500.0,153.21,153.44,152.99,153.24,12500.0
2015-04-22 14:30:00,153.27,153.69,153.24,153.24,36900.0,153.27,153.69,153.24,153.24,36900.0
2015-04-22 15:00:00,153.35,153.57,153.09,153.57,46200.0,153.35,153.57,153.09,153.57,46200.0
2015-04-22 15:30:00,153.57,153.98,153.46,153.93,118400.0,153.57,153.98,153.46,153.93,118400.0
2015-04-23 09:30:00,153.88,155.42,153.12,155.26,51800.0,153.88,155.42,153.12,155.26,51800.0
2015-04-23 10:00:00,155.24,155.97,155.1,155.59,41900.0,155.24,155.97,155.1,155.59,41900.0
2015-04-23 10:30:00,155.55,156.28,155.55,156.18,55000.0,155.55,156.28,155.55,156.18,55000.0
2015-04-23 11:00:00,156.19,156.64,156.0,156.41,41500.0,156.19,156.64,156.0,156.41,41500.0
2015-04-23 11:30:00,156.42,157.33,156.32,157.17,50100.0,156.42,157.33,156.32,157.17,50100.0
2015-04-23 12:00:00,157.12,157.68,156.93,157.66,53500.0,157.12,157.68,156.93,157.66,53500.0
2015-04-23 12:30:00,157.68,157.91,157.56,157.69,49000.0,157.68,157.91,157.56,157.69,49000.0
2015-04-23 13:00:00,157.7,157.87,157.29,157.29,26700.0,157.7,157.87,157.29,157.29,26700.0
2015-04-23 13:30:00,157.27,157.43,157.1,157.43,28300.0,157.27,157.43,157.1,157.43,28300.0
2015-04-23 14:00:00,157.42,157.43,157.2,157.36,19000.0,157.42,157.43,157.2,157.36,19000.0
2015-04-23 14:30:00,157.35,157.46,156.86,156.94,30700.0,157.35,157.46,156.86,156.94,30700.0
2015-04-23 15:00:00,156.93,157.34,156.89,157.2,50500.0,156.93,157.34,156.89,157.2,50500.0
2015-04-23 15:30:00,157.25,157.63,156.91,157.0,176200.0,157.25,157.63,156.91,157.0,176200.0
2015-04-24 09:30:00,157.93,158.97,156.71,157.51,114700.0,157.93,158.97,156.71,157.51,114700.0
2015-04-24 10:00:00,157.55,157.92,157.2,157.67,172300.0,157.55,157.92,157.2,157.67,172300.0
2015-04-24 10:30:00,157.62,157.93,157.35,157.82,34300.0,157.62,157.93,157.35,157.82,34300.0
2015-04-24 11:00:00,157.67,157.82,157.15,157.15,17200.0,157.67,157.82,157.15,157.15,17200.0
2015-04-24 11:30:00,157.14,157.49,157.06,157.16,39900.0,157.14,157.49,157.06,157.16,39900.0
2015-04-24 12:00:00,157.12,157.37,157.08,157.34,38900.0,157.12,157.37,157.08,157.34,38900.0
2015-04-24 12:30:00,157.33,157.68,157.13,157.59,16000.0,157.33,157.68,157.13,157.59,16000.0
2015-04-24 13:00:00,157.67,157.93,157.51,157.7,25400.0,157.67,157.93,157.51,157.7,25400.0
2015-04-24 13:30:00,157.58,157.65,157.13,157.14,23100.0,157.58,157.65,157.13,157.14,23100.0
2015-04-24 14:00:00,157.11,157.28,157.03,157.14,17500.0,157.11,157.28,157.03,157.14,17500.0
2015-04-24 14:30:00,157.23,157.35,157.1,157.16,13300.0,157.23,157.35,157.1,157.16,13300.0
2015-04-24 15:00:00,157.16,157.29,157.01,157.02,29400.0,157.16,157.29,157.01,157.02,29400.0
2015-04-24 15:30:00,157.02,157.23,156.94,157.14,75200.0,157.02,157.23,156.94,157.14,75200.0
2015-04-27 09:30:00,156.97,157.34,156.36,156.86,35700.0,156.97,157.34,156.36,156.86,35700.0
2015-04-27 10:00:00,156.94,157.37,156.51,157.37,33300.0,156.94,157.37,156.51,157.37,33300.0
2015-04-27 10:30:00,157.42,157.47,156.9,157.02,27600.0,157.42,157.47,156.9,157.02,27600.0
2015-04-27 11:00:00,157.09,157.11,156.49,156.78,13600.0,157.09,157.11,156.49,156.78,13600.0
2015-04-27 11:30:00,156.77,156.8,156.1,156.29,20600.0,156.77,156.8,156.1,156.29,20600.0
2015-04-27 12:00:00,156.33,156.46,156.17,156.25,21900.0,156.33,156.46,156.17,156.25,21900.0
2015-04-27 12:30:00,156.26,156.45,156.1,156.16,19700.0,156.26,156.45,156.1,156.16,19700.0
2015-04-27 13:00:00,156.2,156.27,155.74,156.02,28300.0,156.2,156.27,155.74,156.02,28300.0
2015-04-27 13:30:00,156.05,156.53,155.91,156.37,15200.0,156.05,156.53,155.91,156.37,15200.0
2015-04-27 14:00:00,156.41,156.59,156.01,156.45,9700.0,156.41,156.59,156.01,156.45,9700.0
2015-04-27 14:30:00,156.5,156.51,156.07,156.46,30300.0,156.5,156.51,156.07,156.46,30300.0
2015-04-27 15:00:00,156.46,156.57,156.1,156.28,34700.0,156.46,156.57,156.1,156.28,34700.0
2015-04-27 15:30:00,156.29,156.3,155.64,155.85,62200.0,156.29,156.3,155.64,155.85,62200.0
2015-04-28 09:30:00,155.5,156.61,155.22,156.26,52300.0,155.5,156.61,155.22,156.26,52300.0
2015-04-28 10:00:00,156.27,156.28,154.47,155.37,92100.0,156.27,156.28,154.47,155.37,92100.0
2015-04-28 10:30:00,155.37,156.24,155.22,155.95,33600.0,155.37,156.24,155.22,155.95,33600.0
2015-04-28 11:00:00,155.96,156.96,155.82,155.86,51600.0,155.96,156.96,155.82,155.86,51600.0
2015-04-28 11:30:00,155.96,156.48,155.43,155.57,93100.0,155.96,156.48,155.43,155.57,93100.0
2015-04-28 12:00:00,155.58,155.74,155.04,155.06,58600.0,155.58,155.74,155.04,155.06,58600.0
2015-04-28 12:30:00,155.06,155.54,154.87,155.33,55300.0,155.06,155.54,154.87,155.33,55300.0
2015-04-28 13:00:00,155.33,155.59,155.13,155.35,16900.0,155.33,155.59,155.13,155.35,16900.0
2015-04-28 13:30:00,155.41,155.5,155.13,155.25,23400.0,155.41,155.5,155.13,155.25,23400.0
2015-04-28 14:00:00,155.15,155.2,154.63,154.63,27800.0,155.15,155.2,154.63,154.63,27800.0
2015-04-28 14:30:00,154.63,155.05,154.51,154.64,28500.0,154.63,155.05,154.51,154.64,28500.0
2015-04-28 15:00:00,154.59,154.72,154.5,154.57,29200.0,154.59,154.72,154.5,154.57,29200.0
2015-04-28 15:30:00,154.57,154.72,154.25,154.43,75400.0,154.57,154.72,154.25,154.43,75400.0
2015-04-29 09:30:00,154.29,154.35,152.75,153.91,43800.0,154.29,154.35,152.75,153.91,43800.0
2015-04-29 10:00:00,153.92,154.07,153.43,153.93,16100.0,153.92,154.07,153.43,153.93,16100.0
2015-04-29 10:30:00,153.85,154.42,153.77,154.34,8200.0,153.85,154.42,153.77,154.34,8200.0
2015-04-29 11:00:00,154.2,154.63,153.39,153.48,29600.0,154.2,154.63,153.39,153.48,29600.0
2015-04-29 11:30:00,153.5,153.54,152.92,153.1,19000.0,153.5,153.54,152.92,153.1,19000.0
2015-04-29 12:00:00,153.07,153.08,152.12,152.4,22100.0,153.07,153.08,152.12,152.4,22100.0
2015-04-29 12:30:00,152.27,152.64,152.15,152.34,25800.0,152.27,152.64,152.15,152.34,25800.0
2015-04-29 13:00:00,152.38,152.38,151.53,151.53,42000.0,152.38,152.38,151.53,151.53,42000.0
2015-04-29 13:30:00,151.49,152.38,151.48,152.36,25900.0,151.49,152.38,151.48,152.36,25900.0
2015-04-29 14:00:00,152.36,152.71,151.89,152.34,30700.0,152.36,152.71,151.89,152.34,30700.0
2015-04-29 14:30:00,152.39,152.64,152.08,152.13,30000.0,152.39,152.64,152.08,152.13,30000.0
2015-04-29 15:00:00,152.16,152.46,151.52,151.7,41200.0,152.16,152.46,151.52,151.7,41200.0
2015-04-29 15:30:00,151.78,151.88,151.39,151.84,87200.0,151.78,151.88,151.39,151.84,87200.0
2015-04-30 09:30:00,151.22,152.85,151.09,151.32,32000.0,151.22,152.85,151.09,151.32,32000.0
2015-04-30 10:00:00,151.27,151.75,150.83,151.59,25400.0,151.27,151.75,150.83,151.59,25400.0
2015-04-30 10:30:00,151.81,152.91,151.68,152.41,42500.0,151.81,152.91,151.68,152.41,42500.0
2015-04-30 11:00:00,152.53,153.61,152.44,152.64,18100.0,152.53,153.61,152.44,152.64,18100.0
2015-04-30 11:30:00,152.72,153.1,152.05,152.05,37300.0,152.72,153.1,152.05,152.05,37300.0
2015-04-30 12:00:00,152.1,152.29,151.82,152.0,22500.0,152.1,152.29,151.82,152.0,22500.0
2015-04-30 12:30:00,152.06,152.27,151.79,152.0,30000.0,152.06,152.27,151.79,152.0,30000.0
2015-04-30 13:00:00,152.03,152.2,151.52,151.75,31800.0,152.03,152.2,151.52,151.75,31800.0
2015-04-30 13:30:00,151.81,151.92,151.6,151.87,13500.0,151.81,151.92,151.6,151.87,13500.0
2015-04-30 14:00:00,151.75,151.84,151.34,151.36,24500.0,151.75,151.84,151.34,151.36,24500.0
2015-04-30 14:30:00,151.37,151.44,150.83,150.83,25100.0,151.37,151.44,150.83,150.83,25100.0
2015-04-30 15:00:00,150.83,150.98,150.29,150.75,56700.0,150.83,150.98,150.29,150.75,56700.0
2015-04-30 15:30:00,150.69,151.37,150.62,151.0,96000.0,150.69,151.37,150.62,151.0,96000.0
2015-05-01 09:30:00,150.41,152.5,150.0,152.01,57200.0,150.41,152.5,150.0,152.01,57200.0
2015-05-01 10:00:00,151.81,153.49,151.72,152.55,23400.0,151.81,153.49,151.72,152.55,23400.0
2015-05-01 10:30:00,152.55,153.02,152.03,152.8,13700.0,152.55,153.02,152.03,152.8,13700.0
2015-05-01 11:00:00,152.81,153.4,152.81,153.33,33700.0,152.81,153.4,152.81,153.33,33700.0
2015-05-01 11:30:00,153.22,153.33,152.67,153.07,30100.0,153.22,153.33,152.67,153.07,30100.0
2015-05-01 12:00:00,153.16,153.6,153.02,153.59,14300.0,153.16,153.6,153.02,153.59,14300.0
2015-05-01 12:30:00,153.59,153.65,153.4,153.65,8100.0,153.59,153.65,153.4,153.65,8100.0
2015-05-01 13:00:00,153.65,153.65,153.27,153.45,11900.0,153.65,153.65,153.27,153.45,11900.0
2015-05-01 13:30:00,153.53,153.75,153.42,153.66,15500.0,153.53,153.75,153.42,153.66,15500.0
2015-05-01 14:00:00,153.7,153.94,153.52,153.94,32300.0,153.7,153.94,153.52,153.94,32300.0
2015-05-01 14:30:00,153.94,154.18,153.8,153.99,37800.0,153.94,154.18,153.8,153.99,37800.0
2015-05-01 15:00:00,154.03,154.19,153.74,153.74,21200.0,154.03,154.19,153.74,153.74,21200.0
2015-05-01 15:30:00,153.79,154.32,153.79,154.25,58000.0,153.79,154.32,153.79,154.25,58000.0
2015-05-04 09:30:00,154.52,154.95,154.0,154.26,51900.0,154.52,154.95,154.0,154.26,51900.0
2015-05-04 10:00:00,154.26,154.74,154.1,154.24,28000.0,154.26,154.74,154.1,154.24,28000.0
2015-05-04 10:30:00,154.33,154.41,153.84,153.85,31700.0,154.33,154.41,153.84,153.85,31700.0
2015-05-04 11:00:00,153.82,154.02,153.33,153.44,21800.0,153.82,154.02,153.33,153.44,21800.0
2015-05-04 11:30:00,153.37,153.54,153.03,153.12,12200.0,153.37,153.54,153.03,153.12,12200.0
2015-05-04 12:00:00,153.13,153.85,153.12,153.66,16100.0,153.13,153.85,153.12,153.66,16100.0
2015-05-04 12:30:00,153.71,154.13,153.59,153.97,13500.0,153.71,154.13,153.59,153.97,13500.0
2015-05-04 13:00:00,153.95,154.19,153.77,154.11,17200.0,153.95,154.19,153.77,154.11,17200.0
2015-05-04 13:30:00,154.25,154.48,153.93,154.47,22000.0,154.25,154.48,153.93,154.47,22000.0
2015-05-04 14:00:00,154.47,154.5,154.08,154.25,32300.0,154.47,154.5,154.08,154.25,32300.0
2015-05-04 14:30:00,154.38,154.49,154.0,154.05,26500.0,154.38,154.49,154.0,154.05,26500.0
2015-05-04 15:00:00,154.11,154.12,153.74,153.92,32100.0,154.11,154.12,153.74,153.92,32100.0
2015-05-04 15:30:00,153.93,154.03,153.62,153.85,65800.0,153.93,154.03,153.62,153.85,65800.0
2015-05-05 09:30:00,154.25,154.54,152.87,153.16,132000.0,154.25,154.54,152.87,153.16,132000.0
2015-05-05 10:00:00,152.98,153.31,152.5,153.17,22700.0,152.98,153.31,152.5,153.17,22700.0
2015-05-05 10:30:00,153.25,153.39,152.43,152.59,25600.0,153.25,153.39,152.43,152.59,25600.0
2015-05-05 11:00:00,152.5,152.67,152.11,152.32,20400.0,152.5,152.67,152.11,152.32,20400.0
2015-05-05 11:30:00,152.4,153.24,152.12,153.08,53700.0,152.4,153.24,152.12,153.08,53700.0
2015-05-05 12:00:00,153.06,153.42,152.74,152.96,21600.0,153.06,153.42,152.74,152.96,21600.0
2015-05-05 12:30:00,152.92,153.24,152.73,153.04,10500.0,152.92,153.24,152.73,153.04,10500.0
2015-05-05 13:00:00,153.02,153.27,152.8,153.18,25900.0,153.02,153.27,152.8,153.18,25900.0
2015-05-05 13:30:00,153.09,153.16,152.84,153.0,22000.0,153.09,153.16,152.84,153.0,22000.0
2015-05-05 14:00:00,152.99,153.23,152.71,153.0,15300.0,152.99,153.23,152.71,153.0,15300.0
2015-05-05 14:30:00,152.94,153.7,152.77,153.54,25100.0,152.94,153.7,152.77,153.54,25100.0
2015-05-05 15:00:00,153.43,154.06,153.24,153.99,35100.0,153.43,154.06,153.24,153.99,35100.0
2015-05-05 15:30:00,153.98,154.0,153.28,153.48,45800.0,153.98,154.0,153.28,153.48,45800.0
2015-05-06 09:30:00,153.33,153.85,151.17,152.28,42400.0,153.33,153.85,151.17,152.28,42400.0
2015-05-06 10:00:00,152.37,152.5,151.56,152.42,39400.0,152.37,152.5,151.56,152.42,39400.0
2015-05-06 10:30:00,152.49,152.75,151.87,152.59,28000.0,152.49,152.75,151.87,152.59,28000.0
2015-05-06 11:00:00,152.54,152.7,152.37,152.52,35200.0,152.54,152.7,152.37,152.52,35200.0
2015-05-06 11:30:00,152.59,152.77,152.33,152.76,40100.0,152.59,152.77,152.33,152.76,40100.0
2015-05-06 12:00:00,152.75,152.93,152.6,152.84,19000.0,152.75,152.93,152.6,152.84,19000.0
2015-05-06 12:30:00,152.84,153.0,152.65,152.66,11200.0,152.84,153.0,152.65,152.66,11200.0
2015-05-06 13:00:00,152.6,152.74,152.34,152.44,38800.0,152.6,152.74,152.34,152.44,38800.0
2015-05-06 13:30:00,152.54,152.54,152.05,152.43,23300.0,152.54,152.54,152.05,152.43,23300.0
2015-05-06 14:00:00,152.43,152.86,152.3,152.54,38900.0,152.43,152.86,152.3,152.54,38900.0
2015-05-06 14:30:00,152.72,152.9,152.49,152.79,47000.0,152.72,152.9,152.49,152.79,47000.0
2015-05-06 15:00:00,152.8,152.81,152.29,152.38,20600.0,152.8,152.81,152.29,152.38,20600.0
2015-05-06 15:30:00,152.45,152.5,151.81,152.04,117700.0,152.45,152.5,151.81,152.04,117700.0
2015-05-07 09:30:00,151.37,153.8,151.01,152.45,52800.0,151.37,153.8,151.01,152.45,52800.0
2015-05-07 10:00:00,152.43,153.29,152.28,153.05,18800.0,152.43,153.29,152.28,153.05,18800.0
2015-05-07 10:30:00,152.84,153.25,152.75,153.05,20600.0,152.84,153.25,152.75,153.05,20600.0
2015-05-07 11:00:00,153.02,153.99,152.61,153.97,27900.0,153.02,153.99,152.61,153.97,27900.0
2015-05-07 11:30:00,153.94,154.2,153.72,154.1,21300.0,153.94,154.2,153.72,154.1,21300.0
2015-05-07 12:00:00,154.08,154.55,154.07,154.35,29900.0,154.08,154.55,154.07,154.35,29900.0
2015-05-07 12:30:00,154.46,154.87,154.27,154.82,9200.0,154.46,154.87,154.27,154.82,9200.0
2015-05-07 13:00:00,154.72,154.82,154.48,154.48,6200.0,154.72,154.82,154.48,154.48,6200.0
2015-05-07 13:30:00,154.48,154.52,154.16,154.16,18500.0,154.48,154.52,154.16,154.16,18500.0
2015-05-07 14:00:00,154.26,154.36,154.02,154.06,25000.0,154.26,154.36,154.02,154.06,25000.0
2015-05-07 14:30:00,154.13,154.21,153.87,153.87,31000.0,154.13,154.21,153.87,153.87,31000.0
2015-05-07 15:00:00,153.89,154.13,153.88,154.02,23700.0,153.89,154.13,153.88,154.02,23700.0
2015-05-07 15:30:00,154.02,154.12,153.52,153.77,81300.0,154.02,154.12,153.52,153.77,81300.0
2015-05-08 09:30:00,155.0,156.23,154.66,155.9,49600.0,155.0,156.23,154.66,155.9,49600.0
2015-05-08 10:00:00,155.89,156.15,155.56,155.81,25000.0,155.89,156.15,155.56,155.81,25000.0
2015-05-08 10:30:00,155.91,156.03,155.21,155.59,35700.0,155.91,156.03,155.21,155.59,35700.0
2015-05-08 11:00:00,155.7,155.83,155.2,155.38,22600.0,155.7,155.83,155.2,155.38,22600.0
2015-05-08 11:30:00,155.39,155.86,155.34,155.79,35800.0,155.39,155.86,155.34,155.79,35800.0
2015-05-08 12:00:00,155.83,155.86,155.31,155.31,7300.0,155.83,155.86,155.31,155.31,7300.0
2015-05-08 12:30:00,155.25,155.36,154.85,155.12,29200.0,155.25,155.36,154.85,155.12,29200.0
2015-05-08 13:00:00,155.09,155.5,155.0,155.05,44200.0,155.09,155.5,155.0,155.05,44200.0
2015-05-08 13:30:00,155.08,155.17,154.75,154.8,16200.0,155.08,155.17,154.75,154.8,16200.0
2015-05-08 14:00:00,154.75,154.98,154.61,154.83,10600.0,154.75,154.98,154.61,154.83,10600.0
2015-05-08 14:30:00,154.78,155.01,154.7,154.7,10400.0,154.78,155.01,154.7,154.7,10400.0
2015-05-08 15:00:00,154.77,154.93,154.52,154.6,29500.0,154.77,154.93,154.52,154.6,29500.0
2015-05-08 15:30:00,154.59,154.74,154.18,154.29,64100.0,154.59,154.74,154.18,154.29,64100.0
2015-05-11 09:30:00,154.0,155.15,154.0,155.15,57300.0,154.0,155.15,154.0,155.15,57300.0
2015-05-11 10:00:00,155.07,155.22,154.86,154.99,22500.0,155.07,155.22,154.86,154.99,22500.0
2015-05-11 10:30:00,154.86,154.86,154.05,154.82,34300.0,154.86,154.86,154.05,154.82,34300.0
2015-05-11 11:00:00,154.83,155.01,154.62,154.66,27500.0,154.83,155.01,154.62,154.66,27500.0
2015-05-11 11:30:00,154.74,155.08,154.7,154.9,19400.0,154.74,155.08,154.7,154.9,19400.0
2015-05-11 12:00:00,154.96,155.0,154.72,154.85,17100.0,154.96,155.0,154.72,154.85,17100.0
2015-05-11 12:30:00,154.88,154.95,154.37,154.56,15400.0,154.88,154.95,154.37,154.56,15400.0
2015-05-11 13:00:00,154.53,154.95,154.51,154.6,25600.0,154.53,154.95,154.51,154.6,25600.0
2015-05-11 13:30:00,154.62,154.89,154.61,154.73,13800.0,154.62,154.89,154.61,154.73,13800.0
2015-05-11 14:00:00,154.73,154.84,154.57,154.74,16600.0,154.73,154.84,154.57,154.74,16600.0
2015-05-11 14:30:00,154.7,154.85,154.1,154.11,31300.0,154.7,154.85,154.1,154.11,31300.0
2015-05-11 15:00:00,154.06,154.63,154.01,154.27,23600.0,154.06,154.63,154.01,154.27,23600.0
2015-05-11 15:30:00,154.27,154.44,154.04,154.24,68400.0,154.27,154.44,154.04,154.24,68400.0
2015-05-12 09:30:00,153.26,153.62,152.12,152.98,37500.0,153.26,153.62,152.12,152.98,37500.0
2015-05-12 10:00:00,152.98,153.49,152.42,153.22,26100.0,152.98,153.49,152.42,153.22,26100.0
2015-05-12 10:30:00,153.34,154.38,153.34,153.5,20900.0,153.34,154.38,153.34,153.5,20900.0
2015-05-12 11:00:00,153.6,154.18,153.6,153.85,13500.0,153.6,154.18,153.6,153.85,13500.0
2015-05-12 11:30:00,153.86,153.93,153.33,153.84,9900.0,153.86,153.93,153.33,153.84,9900.0
2015-05-12 12:00:00,153.84,154.12,153.72,153.84,14200.0,153.84,154.12,153.72,153.84,14200.0
2015-05-12 12:30:00,153.78,154.0,153.69,153.85,16800.0,153.78,154.0,153.69,153.85,16800.0
2015-05-12 13:00:00,153.83,154.26,153.74,154.15,9400.0,153.83,154.26,153.74,154.15,9400.0
2015-05-12 13:30:00,154.15,154.15,153.5,153.7,35600.0,154.15,154.15,153.5,153.7,35600.0
2015-05-12 14:00:00,153.73,153.85,153.5,153.82,13700.0,153.73,153.85,153.5,153.82,13700.0
2015-05-12 14:30:00,153.77,154.0,153.36,153.36,9700.0,153.77,154.0,153.36,153.36,9700.0
2015-05-12 15:00:00,153.37,153.56,153.04,153.22,24400.0,153.37,153.56,153.04,153.22,24400.0
2015-05-12 15:30:00,153.27,153.58,153.16,153.17,56700.0,153.27,153.58,153.16,153.17,56700.0
2015-05-13 09:30:00,152.99,154.11,151.96,152.05,52900.0,152.99,154.11,151.96,152.05,52900.0
2015-05-13 10:00:00,151.96,152.14,151.62,151.9,49500.0,151.96,152.14,151.62,151.9,49500.0
2015-05-13 10:30:00,151.91,151.96,151.51,151.61,39000.0,151.91,151.96,151.51,151.61,39000.0
2015-05-13 11:00:00,151.64,152.12,151.16,151.55,35500.0,151.64,152.12,151.16,151.55,35500.0
2015-05-13 11:30:00,151.6,152.44,151.55,152.39,14800.0,151.6,152.44,151.55,152.39,14800.0
2015-05-13 12:00:00,152.31,152.8,152.01,152.19,42100.0,152.31,152.8,152.01,152.19,42100.0
2015-05-13 12:30:00,152.2,152.79,152.17,152.46,20000.0,152.2,152.79,152.17,152.46,20000.0
2015-05-13 13:00:00,152.52,152.96,152.47,152.78,10200.0,152.52,152.96,152.47,152.78,10200.0
2015-05-13 13:30:00,152.92,153.0,152.47,152.64,20900.0,152.92,153.0,152.47,152.64,20900.0
2015-05-13 14:00:00,152.68,152.79,152.53,152.67,9300.0,152.68,152.79,152.53,152.67,9300.0
2015-05-13 14:30:00,152.65,152.78,152.46,152.52,14000.0,152.65,152.78,152.46,152.52,14000.0
2015-05-13 15:00:00,152.6,152.7,152.08,152.12,20100.0,152.6,152.7,152.08,152.12,20100.0
2015-05-13 15:30:00,152.07,152.41,151.95,152.15,81800.0,152.07,152.41,151.95,152.15,81800.0
2015-05-14 09:30:00,152.69,152.69,151.2,151.3,31000.0,152.69,152.69,151.2,151.3,31000.0
2015-05-14 10:00:00,151.31,151.31,150.18,150.37,57600.0,151.31,151.31,150.18,150.37,57600.0
2015-05-14 10:30:00,150.38,150.96,150.29,150.71,68100.0,150.38,150.96,150.29,150.71,68100.0
2015-05-14 11:00:00,150.71,151.25,150.64,150.9,42200.0,150.71,151.25,150.64,150.9,42200.0
2015-05-14 11:30:00,150.98,151.11,150.77,151.1,36600.0,150.98,151.11,150.77,151.1,36600.0
2015-05-14 12:00:00,151.16,151.55,151.13,151.21,27600.0,151.16,151.55,151.13,151.21,27600.0
2015-05-14 12:30:00,151.25,151.55,150.87,150.9,44300.0,151.25,151.55,150.87,150.9,44300.0
2015-05-14 13:00:00,150.89,151.08,150.61,150.72,52800.0,150.89,151.08,150.61,150.72,52800.0
2015-05-14 13:30:00,150.73,150.73,149.53,149.59,109400.0,150.73,150.73,149.53,149.59,109400.0
2015-05-14 14:00:00,149.71,150.13,149.57,149.94,75100.0,149.71,150.13,149.57,149.94,75100.0
2015-05-14 14:30:00,149.95,150.19,149.59,150.19,99100.0,149.95,150.19,149.59,150.19,99100.0
2015-05-14 15:00:00,150.17,150.17,149.68,149.87,74000.0,150.17,150.17,149.68,149.87,74000.0
2015-05-14 15:30:00,149.91,150.1,149.69,149.81,152600.0,149.91,150.1,149.69,149.81,152600.0
2015-05-15 09:30:00,149.41,150.56,149.12,150.28,79000.0,149.41,150.56,149.12,150.28,79000.0
2015-05-15 10:00:00,150.22,151.1,149.9,150.7,58400.0,150.22,151.1,149.9,150.7,58400.0
2015-05-15 10:30:00,150.7,151.63,150.55,151.58,39900.0,150.7,151.63,150.55,151.58,39900.0
2015-05-15 11:00:00,151.62,152.06,151.57,151.82,38700.0,151.62,152.06,151.57,151.82,38700.0
2015-05-15 11:30:00,151.74,151.74,150.95,151.01,37800.0,151.74,151.74,150.95,151.01,37800.0
2015-05-15 12:00:00,151.01,151.25,150.95,151.15,17100.0,151.01,151.25,150.95,151.15,17100.0
2015-05-15 12:30:00,151.11,151.43,151.08,151.41,20400.0,151.11,151.43,151.08,151.41,20400.0
2015-05-15 13:00:00,151.39,151.85,151.38,151.5,23300.0,151.39,151.85,151.38,151.5,23300.0
2015-05-15 13:30:00,151.5,151.74,151.32,151.32,34500.0,151.5,151.74,151.32,151.32,34500.0
2015-05-15 14:00:00,151.36,151.37,150.79,150.99,52400.0,151.36,151.37,150.79,150.99,52400.0
2015-05-15 14:30:00,151.08,151.13,150.86,151.02,39100.0,151.08,151.13,150.86,151.02,39100.0
2015-05-15 15:00:00,151.01,151.53,150.99,151.45,42200.0,151.01,151.53,150.99,151.45,42200.0
2015-05-15 15:30:00,151.46,151.46,150.91,150.99,116600.0,151.46,151.46,150.91,150.99,116600.0
2015-05-18 09:30:00,150.4,152.11,150.24,150.76,50500.0,150.4,152.11,150.24,150.76,50500.0
2015-05-18 10:00:00,150.9,150.91,150.24,150.8,27700.0,150.9,150.91,150.24,150.8,27700.0
2015-05-18 10:30:00,150.74,150.85,149.97,150.31,46600.0,150.74,150.85,149.97,150.31,46600.0
2015-05-18 11:00:00,150.27,150.99,149.85,150.95,42200.0,150.27,150.99,149.85,150.95,42200.0
2015-05-18 11:30:00,150.99,151.36,150.9,151.33,39200.0,150.99,151.36,150.9,151.33,39200.0
2015-05-18 12:00:00,151.34,151.46,151.18,151.31,17800.0,151.34,151.46,151.18,151.31,17800.0
2015-05-18 12:30:00,151.33,151.42,151.16,151.4,19300.0,151.33,151.42,151.16,151.4,19300.0
2015-05-18 13:00:00,151.4,151.56,151.3,151.42,24400.0,151.4,151.56,151.3,151.42,24400.0
2015-05-18 13:30:00,151.47,152.02,151.45,151.9,17800.0,151.47,152.02,151.45,151.9,17800.0
2015-05-18 14:00:00,151.91,152.02,151.77,151.84,20500.0,151.91,152.02,151.77,151.84,20500.0
2015-05-18 14:30:00,151.87,151.99,151.26,151.3,30500.0,151.87,151.99,151.26,151.3,30500.0
2015-05-18 15:00:00,151.34,151.77,151.13,151.77,31700.0,151.34,151.77,151.13,151.77,31700.0
2015-05-18 15:30:00,151.77,151.78,151.38,151.51,78400.0,151.77,151.78,151.38,151.51,78400.0
2015-05-19 09:30:00,151.36,152.42,150.75,152.31,60700.0,151.36,152.42,150.75,152.31,60700.0
2015-05-19 10:00:00,152.3,153.3,152.15,152.77,46600.0,152.3,153.3,152.15,152.77,46600.0
2015-05-19 10:30:00,152.98,153.03,152.66,152.8,48700.0,152.98,153.03,152.66,152.8,48700.0
2015-05-19 11:00:00,152.85,153.01,152.32,152.99,47300.0,152.85,153.01,152.32,152.99,47300.0
2015-05-19 11:30:00,153.0,153.29,152.76,152.92,32700.0,153.0,153.29,152.76,152.92,32700.0
2015-05-19 12:00:00,152.93,153.18,152.8,153.09,18000.0,152.93,153.18,152.8,153.09,18000.0
2015-05-19 12:30:00,153.06,153.51,152.99,153.22,36000.0,153.06,153.51,152.99,153.22,36000.0
2015-05-19 13:00:00,153.28,153.51,153.28,153.46,19300.0,153.28,153.51,153.28,153.46,19300.0
2015-05-19 13:30:00,153.49,153.5,152.82,152.96,21800.0,153.49,153.5,152.82,152.96,21800.0
2015-05-19 14:00:00,152.98,153.04,152.43,152.43,33900.0,152.98,153.04,152.43,152.43,33900.0
2015-05-19 14:30:00,152.4,152.42,151.6,151.79,51400.0,152.4,152.42,151.6,151.79,51400.0
2015-05-19 15:00:00,151.89,152.03,151.42,151.59,53600.0,151.89,152.03,151.42,151.59,53600.0
2015-05-19 15:30:00,151.56,152.19,151.55,152.14,87000.0,151.56,152.19,151.55,152.14,87000.0
2015-05-20 09:30:00,151.68,152.09,150.3,150.3,48000.0,151.68,152.09,150.3,150.3,48000.0
2015-05-20 10:00:00,150.27,150.76,149.53,149.7,79600.0,150.27,150.76,149.53,149.7,79600.0
2015-05-20 10:30:00,149.82,150.36,149.68,150.16,52400.0,149.82,150.36,149.68,150.16,52400.0
2015-05-20 11:00:00,150.2,150.46,150.05,150.08,48300.0,150.2,150.46,150.05,150.08,48300.0
2015-05-20 11:30:00,150.15,150.28,149.83,150.27,22100.0,150.15,150.28,149.83,150.27,22100.0
2015-05-20 12:00:00,150.15,150.59,150.1,150.57,23300.0,150.15,150.59,150.1,150.57,23300.0
2015-05-20 12:30:00,150.59,150.99,150.59,150.88,10200.0,150.59,150.99,150.59,150.88,10200.0
2015-05-20 13:00:00,150.93,151.27,150.88,151.13,18200.0,150.93,151.27,150.88,151.13,18200.0
2015-05-20 13:30:00,151.13,151.41,150.65,151.26,27400.0,151.13,151.41,150.65,151.26,27400.0
2015-05-20 14:00:00,151.23,151.4,151.04,151.22,13200.0,151.23,151.4,151.04,151.22,13200.0
2015-05-20 14:30:00,151.27,151.51,151.11,151.35,21700.0,151.27,151.51,151.11,151.35,21700.0
2015-05-20 15:00:00,151.36,151.36,150.67,151.09,26100.0,151.36,151.36,150.67,151.09,26100.0
2015-05-20 15:30:00,151.09,151.25,150.57,150.89,93500.0,151.09,151.25,150.57,150.89,93500.0
2015-05-21 09:30:00,151.2,152.02,151.05,151.67,20300.0,151.2,152.02,151.05,151.67,20300.0
2015-05-21 10:00:00,151.78,152.6,151.77,152.04,24600.0,151.78,152.6,151.77,152.04,24600.0
2015-05-21 10:30:00,152.15,152.63,152.11,152.63,22500.0,152.15,152.63,152.11,152.63,22500.0
2015-05-21 11:00:00,152.64,153.19,152.64,152.75,32700.0,152.64,153.19,152.64,152.75,32700.0
2015-05-21 11:30:00,152.75,152.8,151.72,151.72,31300.0,152.75,152.8,151.72,151.72,31300.0
2015-05-21 12:00:00,151.74,151.77,151.51,151.67,25800.0,151.74,151.77,151.51,151.67,25800.0
2015-05-21 12:30:00,151.66,152.06,151.5,152.01,16700.0,151.66,152.06,151.5,152.01,16700.0
2015-05-21 13:00:00,152.05,152.36,151.84,151.9,21900.0,152.05,152.36,151.84,151.9,21900.0
2015-05-21 13:30:00,152.01,152.27,151.95,152.13,10700.0,152.01,152.27,151.95,152.13,10700.0
2015-05-21 14:00:00,152.13,152.43,151.97,152.14,9800.0,152.13,152.43,151.97,152.14,9800.0
2015-05-21 14:30:00,152.16,152.32,151.62,151.62,20700.0,152.16,152.32,151.62,151.62,20700.0
2015-05-21 15:00:00,151.74,151.83,151.38,151.78,42100.0,151.74,151.83,151.38,151.78,42100.0
2015-05-21 15:30:00,151.87,152.37,151.83,152.23,68600.0,151.87,152.37,151.83,152.23,68600.0
2015-05-22 09:30:00,152.07,152.97,152.0,152.24,27500.0,152.07,152.97,152.0,152.24,27500.0
2015-05-22 10:00:00,152.34,152.64,152.27,152.44,20300.0,152.34,152.64,152.27,152.44,20300.0
2015-05-22 10:30:00,152.45,152.45,152.0,152.24,21000.0,152.45,152.45,152.0,152.24,21000.0
2015-05-22 11:00:00,152.24,152.31,151.77,151.87,17400.0,152.24,152.31,151.77,151.87,17400.0
2015-05-22 11:30:00,151.68,151.69,151.2,151.35,16800.0,151.68,151.69,151.2,151.35,16800.0
2015-05-22 12:00:00,151.34,151.48,151.23,151.35,16500.0,151.34,151.48,151.23,151.35,16500.0
2015-05-22 12:30:00,151.41,151.43,151.13,151.4,14100.0,151.41,151.43,151.13,151.4,14100.0
2015-05-22 13:00:00,151.4,151.55,151.26,151.34,20700.0,151.4,151.55,151.26,151.34,20700.0
2015-05-22 13:30:00,151.32,151.4,151.19,151.31,7800.0,151.32,151.4,151.19,151.31,7800.0
2015-05-22 14:00:00,151.2,151.4,151.11,151.36,9800.0,151.2,151.4,151.11,151.36,9800.0
2015-05-22 14:30:00,151.35,151.42,151.24,151.27,30400.0,151.35,151.42,151.24,151.27,30400.0
2015-05-22 15:00:00,151.27,151.34,151.21,151.25,14900.0,151.27,151.34,151.21,151.25,14900.0
2015-05-22 15:30:00,151.24,151.3,151.12,151.25,88400.0,151.24,151.3,151.12,151.25,88400.0
2015-05-26 09:30:00,150.9,152.38,150.78,151.44,81900.0,150.9,152.38,150.78,151.44,81900.0
2015-05-26 10:00:00,151.44,151.5,151.11,151.44,40400.0,151.44,151.5,151.11,151.44,40400.0
2015-05-26 10:30:00,151.34,151.59,151.28,151.47,50500.0,151.34,151.59,151.28,151.47,50500.0
2015-05-26 11:00:00,151.53,151.53,150.62,150.88,20500.0,151.53,151.53,150.62,150.88,20500.0
2015-05-26 11:30:00,150.88,151.37,150.83,151.01,35700.0,150.88,151.37,150.83,151.01,35700.0
2015-05-26 12:00:00,150.97,151.14,150.64,150.97,24100.0,150.97,151.14,150.64,150.97,24100.0
2015-05-26 12:30:00,150.98,151.08,150.72,150.83,21600.0,150.98,151.08,150.72,150.83,21600.0
2015-05-26 13:00:00,150.76,150.9,150.31,150.54,14600.0,150.76,150.9,150.31,150.54,14600.0
2015-05-26 13:30:00,150.52,150.63,150.24,150.32,58600.0,150.52,150.63,150.24,150.32,58600.0
2015-05-26 14:00:00,150.32,150.78,150.23,150.64,24600.0,150.32,150.78,150.23,150.64,24600.0
2015-05-26 14:30:00,150.61,150.84,150.15,150.23,31100.0,150.61,150.84,150.15,150.23,31100.0
2015-05-26 15:00:00,150.22,150.62,150.2,150.62,34400.0,150.22,150.62,150.2,150.62,34400.0
2015-05-26 15:30:00,150.65,150.97,150.14,150.16,173100.0,150.65,150.97,150.14,150.16,173100.0
2015-05-27 09:30:00,151.88,154.86,151.72,153.18,168400.0,151.88,154.86,151.72,153.18,168400.0
2015-05-27 10:00:00,153.35,153.37,152.08,153.25,150100.0,153.35,153.37,152.08,153.25,150100.0
2015-05-27 10:30:00,153.27,153.8,153.12,153.58,44500.0,153.27,153.8,153.12,153.58,44500.0
2015-05-27 11:00:00,153.61,154.06,153.38,153.98,46000.0,153.61,154.06,153.38,153.98,46000.0
2015-05-27 11:30:00,153.98,154.8,153.93,154.63,51400.0,153.98,154.8,153.93,154.63,51400.0
2015-05-27 12:00:00,154.66,155.0,154.43,154.83,81800.0,154.66,155.0,154.43,154.83,81800.0
2015-05-27 12:30:00,154.81,155.41,154.39,155.41,39300.0,154.81,155.41,154.39,155.41,39300.0
2015-05-27 13:00:00,155.45,155.48,154.75,154.82,41700.0,155.45,155.48,154.75,154.82,41700.0
2015-05-27 13:30:00,154.83,155.4,154.82,154.98,41700.0,154.83,155.4,154.82,154.98,41700.0
2015-05-27 14:00:00,155.0,155.37,154.8,155.16,51400.0,155.0,155.37,154.8,155.16,51400.0
2015-05-27 14:30:00,155.17,155.27,154.33,154.41,76900.0,155.17,155.27,154.33,154.41,76900.0
2015-05-27 15:00:00,154.43,155.25,154.43,154.64,93500.0,154.43,155.25,154.43,154.64,93500.0
2015-05-27 15:30:00,154.63,155.18,154.57,154.78,231200.0,154.63,155.18,154.57,154.78,231200.0
2015-05-28 09:30:00,155.18,156.02,154.0,154.06,148200.0,155.18,156.02,154.0,154.06,148200.0
2015-05-28 10:00:00,154.17,154.36,153.61,153.84,83900.0,154.17,154.36,153.61,153.84,83900.0
2015-05-28 10:30:00,153.83,154.5,153.61,154.5,77200.0,153.83,154.5,153.61,154.5,77200.0
2015-05-28 11:00:00,154.48,154.99,154.32,154.96,78100.0,154.48,154.99,154.32,154.96,78100.0
2015-05-28 11:30:00,154.97,156.49,154.95,155.74,103400.0,154.97,156.49,154.95,155.74,103400.0
2015-05-28 12:00:00,155.57,155.78,154.78,154.96,63700.0,155.57,155.78,154.78,154.96,63700.0
2015-05-28 12:30:00,154.97,155.11,154.52,154.62,37400.0,154.97,155.11,154.52,154.62,37400.0
2015-05-28 13:00:00,154.62,155.08,154.51,154.58,44100.0,154.62,155.08,154.51,154.58,44100.0
2015-05-28 13:30:00,154.55,154.62,153.62,153.75,84300.0,154.55,154.62,153.62,153.75,84300.0
2015-05-28 14:00:00,153.83,153.98,153.31,153.49,115000.0,153.83,153.98,153.31,153.49,115000.0
2015-05-28 14:30:00,153.49,153.62,152.81,152.94,139300.0,153.49,153.62,152.81,152.94,139300.0
2015-05-28 15:00:00,152.82,153.78,152.8,153.35,173500.0,152.82,153.78,152.8,153.35,173500.0
2015-05-28 15:30:00,153.36,156.47,153.36,156.4,753900.0,153.36,156.47,153.36,156.4,753900.0
2015-05-29 09:30:00,159.27,159.85,154.5,154.65,800300.0,159.27,159.85,154.5,154.65,800300.0
2015-05-29 10:00:00,154.72,156.5,154.0,155.66,401000.0,154.72,156.5,154.0,155.66,401000.0
2015-05-29 10:30:00,155.53,156.25,155.0,155.54,167800.0,155.53,156.25,155.0,155.54,167800.0
2015-05-29 11:00:00,155.61,155.87,154.73,154.85,277800.0,155.61,155.87,154.73,154.85,277800.0
2015-05-29 11:30:00,154.8,155.27,154.61,155.27,180300.0,154.8,155.27,154.61,155.27,180300.0
2015-05-29 12:00:00,155.25,155.8,155.03,155.21,211100.0,155.25,155.8,155.03,155.21,211100.0
2015-05-29 12:30:00,155.23,155.72,154.9,155.11,110500.0,155.23,155.72,154.9,155.11,110500.0
2015-05-29 13:00:00,154.95,155.28,154.54,154.8,102500.0,154.95,155.28,154.54,154.8,102500.0
2015-05-29 13:30:00,154.8,155.27,154.56,155.06,97600.0,154.8,155.27,154.56,155.06,97600.0
2015-05-29 14:00:00,155.1,155.29,154.78,154.8,96400.0,155.1,155.29,154.78,154.8,96400.0
2015-05-29 14:30:00,154.8,154.95,153.01,153.56,211700.0,154.8,154.95,153.01,153.56,211700.0
2015-05-29 15:00:00,153.56,153.76,152.94,153.19,183600.0,153.56,153.76,152.94,153.19,183600.0
2015-05-29 15:30:00,153.2,153.35,152.25,152.65,386800.0,153.2,153.35,152.25,152.65,386800.0
2015-06-01 09:30:00,153.05,153.98,151.0,152.09,92917.0,153.05,153.98,151.0,152.09,92917.0
2015-06-01 10:00:00,152.19,153.29,151.33,152.28,92005.0,152.19,153.29,151.33,152.28,92005.0
2015-06-01 10:30:00,152.21,152.86,151.81,152.85,72723.0,152.21,152.86,151.81,152.85,72723.0
2015-06-01 11:00:00,152.81,153.15,152.36,152.36,63060.0,152.81,153.15,152.36,152.36,63060.0
2015-06-01 11:30:00,152.49,152.69,151.89,151.92,39544.0,152.49,152.69,151.89,151.92,39544.0
2015-06-01 12:00:00,151.89,153.15,151.84,153.05,29989.0,151.89,153.15,151.84,153.05,29989.0
2015-06-01 12:30:00,153.09,153.77,152.95,153.75,51236.0,153.09,153.77,152.95,153.75,51236.0
2015-06-01 13:00:00,153.76,154.03,153.26,153.53,103305.0,153.76,154.03,153.26,153.53,103305.0
2015-06-01 13:30:00,153.53,153.99,153.06,153.95,45951.0,153.53,153.99,153.06,153.95,45951.0
2015-06-01 14:00:00,153.92,154.0,153.65,153.96,62916.0,153.92,154.0,153.65,153.96,62916.0
2015-06-01 14:30:00,153.9,154.17,153.48,153.72,145996.0,153.9,154.17,153.48,153.72,145996.0
2015-06-01 15:00:00,153.77,154.17,153.76,153.83,69462.0,153.77,154.17,153.76,153.83,69462.0
2015-06-01 15:30:00,153.84,153.91,153.37,153.87,117815.0,153.84,153.91,153.37,153.87,117815.0
2015-06-02 09:30:00,154.3,154.82,154.0,154.61,99563.0,154.3,154.82,154.0,154.61,99563.0
2015-06-02 10:00:00,154.46,155.77,154.46,155.58,131972.0,154.46,155.77,154.46,155.58,131972.0
2015-06-02 10:30:00,155.52,156.15,155.18,155.72,96965.0,155.52,156.15,155.18,155.72,96965.0
2015-06-02 11:00:00,155.62,155.82,155.5,155.74,41405.0,155.62,155.82,155.5,155.74,41405.0
2015-06-02 11:30:00,155.74,155.85,155.07,155.37,34201.0,155.74,155.85,155.07,155.37,34201.0
2015-06-02 12:00:00,155.34,155.73,155.04,155.65,38123.0,155.34,155.73,155.04,155.65,38123.0
2015-06-02 12:30:00,155.61,155.85,155.46,155.85,15820.0,155.61,155.85,155.46,155.85,15820.0
2015-06-02 13:00:00,155.78,155.85,154.81,155.28,41332.0,155.78,155.85,154.81,155.28,41332.0
2015-06-02 13:30:00,155.25,155.36,154.72,154.95,29680.0,155.25,155.36,154.72,154.95,29680.0
2015-06-02 14:00:00,154.9,154.98,154.31,154.54,48399.0,154.9,154.98,154.31,154.54,48399.0
2015-06-02 14:30:00,154.59,154.69,154.11,154.18,45424.0,154.59,154.69,154.11,154.18,45424.0
2015-06-02 15:00:00,154.15,154.32,154.07,154.09,43770.0,154.15,154.32,154.07,154.09,43770.0
2015-06-02 15:30:00,154.09,154.46,154.0,154.36,118526.0,154.09,154.46,154.0,154.36,118526.0
2015-06-03 09:30:00,154.51,155.55,153.67,155.0,66088.0,154.51,155.55,153.67,155.0,66088.0
2015-06-03 10:00:00,155.0,156.0,154.61,156.0,93883.0,155.0,156.0,154.61,156.0,93883.0
2015-06-03 10:30:00,156.1,156.74,155.56,156.58,85304.0,156.1,156.74,155.56,156.58,85304.0
2015-06-03 11:00:00,156.61,156.98,156.22,156.44,93289.0,156.61,156.98,156.22,156.44,93289.0
2015-06-03 11:30:00,156.41,156.67,155.88,156.38,34385.0,156.41,156.67,155.88,156.38,34385.0
2015-06-03 12:00:00,156.26,156.61,156.08,156.48,16599.0,156.26,156.61,156.08,156.48,16599.0
2015-06-03 12:30:00,156.45,156.51,156.1,156.42,21367.0,156.45,156.51,156.1,156.42,21367.0
2015-06-03 13:00:00,156.44,156.78,156.28,156.64,30582.0,156.44,156.78,156.28,156.64,30582.0
2015-06-03 13:30:00,156.58,156.72,156.3,156.68,32144.0,156.58,156.72,156.3,156.68,32144.0
2015-06-03 14:00:00,156.75,157.0,156.67,156.7,35478.0,156.75,157.0,156.67,156.7,35478.0
2015-06-03 14:30:00,156.66,156.87,156.33,156.33,42807.0,156.66,156.87,156.33,156.33,42807.0
2015-06-03 15:00:00,156.38,156.76,156.01,156.01,65316.0,156.38,156.76,156.01,156.01,65316.0
2015-06-03 15:30:00,156.02,156.63,155.96,156.26,115788.0,156.02,156.63,155.96,156.26,115788.0
2015-06-04 09:30:00,154.72,156.0,154.26,155.82,46570.0,154.72,156.0,154.26,155.82,46570.0
2015-06-04 10:00:00,155.71,156.88,155.61,156.33,38503.0,155.71,156.88,155.61,156.33,38503.0
2015-06-04 10:30:00,156.27,157.14,156.19,156.78,62089.0,156.27,157.14,156.19,156.78,62089.0
2015-06-04 11:00:00,156.59,157.45,156.55,157.35,65199.0,156.59,157.45,156.55,157.35,65199.0
2015-06-04 11:30:00,157.31,157.5,156.78,157.4,69733.0,157.31,157.5,156.78,157.4,69733.0
2015-06-04 12:00:00,157.39,157.47,156.76,156.9,26649.0,157.39,157.47,156.76,156.9,26649.0
2015-06-04 12:30:00,156.89,157.17,156.61,157.09,37867.0,156.89,157.17,156.61,157.09,37867.0
2015-06-04 13:00:00,156.98,157.12,156.25,156.51,51845.0,156.98,157.12,156.25,156.51,51845.0
2015-06-04 13:30:00,156.41,156.49,156.0,156.18,48631.0,156.41,156.49,156.0,156.18,48631.0
2015-06-04 14:00:00,156.31,156.63,156.15,156.44,50970.0,156.31,156.63,156.15,156.44,50970.0
2015-06-04 14:30:00,156.37,156.43,156.13,156.26,37587.0,156.37,156.43,156.13,156.26,37587.0
2015-06-04 15:00:00,156.31,156.35,155.76,155.95,47035.0,156.31,156.35,155.76,155.95,47035.0
2015-06-04 15:30:00,155.9,155.93,155.6,155.88,79850.0,155.9,155.93,155.6,155.88,79850.0
2015-06-05 09:30:00,156.11,156.46,154.6,156.32,49436.0,156.11,156.46,154.6,156.32,49436.0
2015-06-05 10:00:00,156.27,156.63,155.88,156.29,35160.0,156.27,156.63,155.88,156.29,35160.0
2015-06-05 10:30:00,156.38,156.96,156.38,156.87,35613.0,156.38,156.96,156.38,156.87,35613.0
2015-06-05 11:00:00,156.88,157.18,156.68,157.03,39011.0,156.88,157.18,156.68,157.03,39011.0
2015-06-05 11:30:00,157.03,157.11,156.68,156.78,25055.0,157.03,157.11,156.68,156.78,25055.0
2015-06-05 12:00:00,156.82,156.85,156.37,156.37,31568.0,156.82,156.85,156.37,156.37,31568.0
2015-06-05 12:30:00,156.37,156.46,156.19,156.31,26114.0,156.37,156.46,156.19,156.31,26114.0
2015-06-05 13:00:00,156.35,156.52,156.15,156.43,24675.0,156.35,156.52,156.15,156.43,24675.0
2015-06-05 13:30:00,156.45,156.59,156.17,156.27,17202.0,156.45,156.59,156.17,156.27,17202.0
2015-06-05 14:00:00,156.29,156.76,156.29,156.54,12850.0,156.29,156.76,156.29,156.54,12850.0
2015-06-05 14:30:00,156.59,156.79,156.35,156.61,32301.0,156.59,156.79,156.35,156.61,32301.0
2015-06-05 15:00:00,156.64,156.71,155.98,156.14,45988.0,156.64,156.71,155.98,156.14,45988.0
2015-06-05 15:30:00,156.16,156.46,155.89,156.32,83041.0,156.16,156.46,155.89,156.32,83041.0
2015-06-08 09:30:00,156.46,156.51,155.15,155.41,52462.0,156.46,156.51,155.15,155.41,52462.0
2015-06-08 10:00:00,155.42,155.63,154.92,154.94,51022.0,155.42,155.63,154.92,154.94,51022.0
2015-06-08 10:30:00,154.94,155.7,154.73,154.78,54481.0,154.94,155.7,154.73,154.78,54481.0
2015-06-08 11:00:00,154.83,155.61,154.83,154.99,24979.0,154.83,155.61,154.83,154.99,24979.0
2015-06-08 11:30:00,154.92,154.93,154.05,154.23,36360.0,154.92,154.93,154.05,154.23,36360.0
2015-06-08 12:00:00,154.27,154.8,154.13,154.57,36808.0,154.27,154.8,154.13,154.57,36808.0
2015-06-08 12:30:00,154.57,155.13,154.56,155.13,37235.0,154.57,155.13,154.56,155.13,37235.0
2015-06-08 13:00:00,155.12,155.3,154.62,154.67,44327.0,155.12,155.3,154.62,154.67,44327.0
2015-06-08 13:30:00,154.67,154.76,154.32,154.67,27296.0,154.67,154.76,154.32,154.67,27296.0
2015-06-08 14:00:00,154.64,154.65,154.1,154.45,21170.0,154.64,154.65,154.1,154.45,21170.0
2015-06-08 14:30:00,154.5,155.03,154.46,154.58,40418.0,154.5,155.03,154.46,154.58,40418.0
2015-06-08 15:00:00,154.59,154.7,154.16,154.21,48804.0,154.59,154.7,154.16,154.21,48804.0
2015-06-08 15:30:00,154.22,154.28,153.54,153.69,102585.0,154.22,154.28,153.54,153.69,102585.0
2015-06-09 09:30:00,153.73,153.82,152.88,153.56,27642.0,153.73,153.82,152.88,153.56,27642.0
2015-06-09 10:00:00,153.61,153.83,152.22,152.31,33016.0,153.61,153.83,152.22,152.31,33016.0
2015-06-09 10:30:00,152.27,153.53,152.25,153.53,47487.0,152.27,153.53,152.25,153.53,47487.0
2015-06-09 11:00:00,153.53,153.89,153.38,153.38,20586.0,153.53,153.89,153.38,153.38,20586.0
2015-06-09 11:30:00,153.43,153.93,153.38,153.51,51499.0,153.43,153.93,153.38,153.51,51499.0
2015-06-09 12:00:00,153.46,153.59,153.2,153.45,42788.0,153.46,153.59,153.2,153.45,42788.0
2015-06-09 12:30:00,153.46,153.88,153.39,153.84,28752.0,153.46,153.88,153.39,153.84,28752.0
2015-06-09 13:00:00,153.88,154.49,153.87,154.12,20984.0,153.88,154.49,153.87,154.12,20984.0
2015-06-09 13:30:00,154.17,154.31,153.7,153.7,27252.0,154.17,154.31,153.7,153.7,27252.0
2015-06-09 14:00:00,153.7,153.88,153.68,153.76,11004.0,153.7,153.88,153.68,153.76,11004.0
2015-06-09 14:30:00,153.8,154.15,153.6,153.68,18715.0,153.8,154.15,153.6,153.68,18715.0
2015-06-09 15:00:00,153.65,153.65,153.25,153.38,23041.0,153.65,153.65,153.25,153.38,23041.0
2015-06-09 15:30:00,153.41,153.81,153.26,153.77,60146.0,153.41,153.81,153.26,153.77,60146.0
2015-06-10 09:30:00,154.49,154.97,153.84,154.97,29157.0,154.49,154.97,153.84,154.97,29157.0
2015-06-10 10:00:00,154.9,155.51,154.67,154.99,33670.0,154.9,155.51,154.67,154.99,33670.0
2015-06-10 10:30:00,154.98,155.37,154.59,154.63,29190.0,154.98,155.37,154.59,154.63,29190.0
2015-06-10 11:00:00,154.63,155.06,154.51,154.99,33969.0,154.63,155.06,154.51,154.99,33969.0
2015-06-10 11:30:00,154.99,155.0,154.51,154.78,19365.0,154.99,155.0,154.51,154.78,19365.0
2015-06-10 12:00:00,154.8,155.5,154.71,155.36,16282.0,154.8,155.5,154.71,155.36,16282.0
2015-06-10 12:30:00,155.36,155.69,155.36,155.61,21678.0,155.36,155.69,155.36,155.61,21678.0
2015-06-10 13:00:00,155.67,155.67,155.22,155.37,8879.0,155.67,155.67,155.22,155.37,8879.0
2015-06-10 13:30:00,155.33,155.5,154.8,154.83,51579.0,155.33,155.5,154.8,154.83,51579.0
2015-06-10 14:00:00,154.87,155.14,154.82,155.01,15843.0,154.87,155.14,154.82,155.01,15843.0
2015-06-10 14:30:00,154.99,155.25,154.96,155.12,20472.0,154.99,155.25,154.96,155.12,20472.0
2015-06-10 15:00:00,155.12,155.15,154.72,154.79,31207.0,155.12,155.15,154.72,154.79,31207.0
2015-06-10 15:30:00,154.71,155.08,154.61,154.99,67718.0,154.71,155.08,154.61,154.99,67718.0
2015-06-11 09:30:00,155.01,156.46,155.01,156.08,26482.0,155.01,156.46,155.01,156.08,26482.0
2015-06-11 10:00:00,156.15,156.15,155.47,155.48,26793.0,156.15,156.15,155.47,155.48,26793.0
2015-06-11 10:30:00,155.53,155.93,155.2,155.63,19487.0,155.53,155.93,155.2,155.63,19487.0
2015-06-11 11:00:00,155.66,155.85,155.39,155.66,27387.0,155.66,155.85,155.39,155.66,27387.0
2015-06-11 11:30:00,155.68,155.72,155.23,155.37,16796.0,155.68,155.72,155.23,155.37,16796.0
2015-06-11 12:00:00,155.34,155.61,155.28,155.29,7331.0,155.34,155.61,155.28,155.29,7331.0
2015-06-11 12:30:00,155.34,155.49,155.24,155.32,19786.0,155.34,155.49,155.24,155.32,19786.0
2015-06-11 13:00:00,155.31,155.4,155.11,155.4,10149.0,155.31,155.4,155.11,155.4,10149.0
2015-06-11 13:30:00,155.3,155.52,155.3,155.45,26927.0,155.3,155.52,155.3,155.45,26927.0
2015-06-11 14:00:00,155.44,155.46,155.06,155.06,13411.0,155.44,155.46,155.06,155.06,13411.0
2015-06-11 14:30:00,155.1,155.39,155.1,155.27,13998.0,155.1,155.39,155.1,155.27,13998.0
2015-06-11 15:00:00,155.31,155.36,155.04,155.13,19320.0,155.31,155.36,155.04,155.13,19320.0
2015-06-11 15:30:00,155.17,155.37,155.07,155.37,51441.0,155.17,155.37,155.07,155.37,51441.0
2015-06-12 09:30:00,154.71,155.6,154.28,155.45,41445.0,154.71,155.6,154.28,155.45,41445.0
2015-06-12 10:00:00,155.42,155.98,155.42,155.82,14648.0,155.42,155.98,155.42,155.82,14648.0
2015-06-12 10:30:00,155.73,155.92,155.34,155.4,14700.0,155.73,155.92,155.34,155.4,14700.0
2015-06-12 11:00:00,155.23,156.13,155.05,156.02,8681.0,155.23,156.13,155.05,156.02,8681.0
2015-06-12 11:30:00,156.15,156.29,155.76,155.76,12380.0,156.15,156.29,155.76,155.76,12380.0
2015-06-12 12:00:00,155.77,156.01,155.65,155.75,17091.0,155.77,156.01,155.65,155.75,17091.0
2015-06-12 12:30:00,155.75,155.85,155.4,155.5,15662.0,155.75,155.85,155.4,155.5,15662.0
2015-06-12 13:00:00,155.48,155.68,155.18,155.31,11846.0,155.48,155.68,155.18,155.31,11846.0
2015-06-12 13:30:00,155.3,155.43,155.04,155.34,24928.0,155.3,155.43,155.04,155.34,24928.0
2015-06-12 14:00:00,155.25,155.36,155.06,155.14,21725.0,155.25,155.36,155.06,155.14,21725.0
2015-06-12 14:30:00,155.16,155.32,155.1,155.1,15178.0,155.16,155.32,155.1,155.1,15178.0
2015-06-12 15:00:00,155.07,155.27,155.06,155.25,13490.0,155.07,155.27,155.06,155.25,13490.0
2015-06-12 15:30:00,155.28,155.38,155.12,155.34,34095.0,155.28,155.38,155.12,155.34,34095.0
2015-06-15 09:30:00,154.47,154.67,153.57,154.03,16444.0,154.47,154.67,153.57,154.03,16444.0
2015-06-15 10:00:00,154.2,154.89,154.1,154.72,17188.0,154.2,154.89,154.1,154.72,17188.0
2015-06-15 10:30:00,154.77,154.93,154.45,154.93,32963.0,154.77,154.93,154.45,154.93,32963.0
2015-06-15 11:00:00,154.95,155.32,154.57,154.57,22855.0,154.95,155.32,154.57,154.57,22855.0
2015-06-15 11:30:00,154.58,154.97,154.43,154.69,19606.0,154.58,154.97,154.43,154.69,19606.0
2015-06-15 12:00:00,154.7,155.25,154.7,154.88,26628.0,154.7,155.25,154.7,154.88,26628.0
2015-06-15 12:30:00,154.93,155.18,154.82,155.0,14142.0,154.93,155.18,154.82,155.0,14142.0
2015-06-15 13:00:00,154.98,155.22,154.84,155.06,9968.0,154.98,155.22,154.84,155.06,9968.0
2015-06-15 13:30:00,155.06,155.24,154.69,155.1,15294.0,155.06,155.24,154.69,155.1,15294.0
2015-06-15 14:00:00,155.1,155.24,154.76,154.87,15731.0,155.1,155.24,154.76,154.87,15731.0
2015-06-15 14:30:00,154.83,154.96,154.23,154.32,26907.0,154.83,154.96,154.23,154.32,26907.0
2015-06-15 15:00:00,154.28,154.35,154.09,154.23,25055.0,154.28,154.35,154.09,154.23,25055.0
2015-06-15 15:30:00,154.21,154.72,154.2,154.56,76248.0,154.21,154.72,154.2,154.56,76248.0
2015-06-16 09:30:00,154.45,155.42,154.1,155.23,28766.0,154.45,155.42,154.1,155.23,28766.0
2015-06-16 10:00:00,154.85,155.37,154.65,155.18,14310.0,154.85,155.37,154.65,155.18,14310.0
2015-06-16 10:30:00,155.18,155.71,155.18,155.32,25689.0,155.18,155.71,155.18,155.32,25689.0
2015-06-16 11:00:00,155.32,155.66,155.23,155.4,9135.0,155.32,155.66,155.23,155.4,9135.0
2015-06-16 11:30:00,155.47,155.94,155.32,155.83,19988.0,155.47,155.94,155.32,155.83,19988.0
2015-06-16 12:00:00,155.8,156.09,155.74,156.0,30643.0,155.8,156.09,155.74,156.0,30643.0
2015-06-16 12:30:00,156.0,156.02,155.83,155.95,21329.0,156.0,156.02,155.83,155.95,21329.0
2015-06-16 13:00:00,155.98,156.06,155.83,156.06,11555.0,155.98,156.06,155.83,156.06,11555.0
2015-06-16 13:30:00,156.06,156.1,155.55,155.67,42199.0,156.06,156.1,155.55,155.67,42199.0
2015-06-16 14:00:00,155.72,155.92,155.61,155.76,7901.0,155.72,155.92,155.61,155.76,7901.0
2015-06-16 14:30:00,155.68,155.82,155.45,155.52,18044.0,155.68,155.82,155.45,155.52,18044.0
2015-06-16 15:00:00,155.54,155.59,155.18,155.37,19854.0,155.54,155.59,155.18,155.37,19854.0
2015-06-16 15:30:00,155.41,155.5,155.16,155.45,47185.0,155.41,155.5,155.16,155.45,47185.0
2015-06-17 09:30:00,155.68,156.39,155.57,155.89,28770.0,155.68,156.39,155.57,155.89,28770.0
2015-06-17 10:00:00,155.82,155.96,155.03,155.15,24162.0,155.82,155.96,155.03,155.15,24162.0
2015-06-17 10:30:00,155.25,155.44,154.91,155.34,20967.0,155.25,155.44,154.91,155.34,20967.0
2015-06-17 11:00:00,155.34,155.44,154.91,154.99,11977.0,155.34,155.44,154.91,154.99,11977.0
2015-06-17 11:30:00,155.0,155.38,154.93,155.33,23104.0,155.0,155.38,154.93,155.33,23104.0
2015-06-17 12:00:00,155.33,155.43,154.92,155.01,11356.0,155.33,155.43,154.92,155.01,11356.0
2015-06-17 12:30:00,155.01,155.32,154.59,154.83,26440.0,155.01,155.32,154.59,154.83,26440.0
2015-06-17 13:00:00,154.72,154.97,154.72,154.86,28082.0,154.72,154.97,154.72,154.86,28082.0
2015-06-17 13:30:00,154.81,155.07,154.74,154.82,11690.0,154.81,155.07,154.74,154.82,11690.0
2015-06-17 14:00:00,154.83,155.73,154.8,155.48,25251.0,154.83,155.73,154.8,155.48,25251.0
2015-06-17 14:30:00,155.35,155.83,155.35,155.72,32392.0,155.35,155.83,155.35,155.72,32392.0
2015-06-17 15:00:00,155.72,155.8,155.51,155.8,64028.0,155.72,155.8,155.51,155.8,64028.0
2015-06-17 15:30:00,155.8,155.94,155.52,155.71,51909.0,155.8,155.94,155.52,155.71,51909.0
2015-06-18 09:30:00,156.0,158.4,155.62,157.99,121632.0,156.0,158.4,155.62,157.99,121632.0
2015-06-18 10:00:00,157.92,158.75,157.65,157.93,97840.0,157.92,158.75,157.65,157.93,97840.0
2015-06-18 10:30:00,157.96,158.1,157.01,157.51,137882.0,157.96,158.1,157.01,157.51,137882.0
2015-06-18 11:00:00,157.46,157.8,157.3,157.5,57896.0,157.46,157.8,157.3,157.5,57896.0
2015-06-18 11:30:00,157.54,158.3,157.46,158.08,28005.0,157.54,158.3,157.46,158.08,28005.0
2015-06-18 12:00:00,158.19,158.27,157.55,157.79,25004.0,158.19,158.27,157.55,157.79,25004.0
2015-06-18 12:30:00,157.7,157.84,157.19,157.46,21353.0,157.7,157.84,157.19,157.46,21353.0
2015-06-18 13:00:00,157.51,157.62,157.13,157.27,14676.0,157.51,157.62,157.13,157.27,14676.0
2015-06-18 13:30:00,157.27,157.43,156.61,156.69,35993.0,157.27,157.43,156.61,156.69,35993.0
2015-06-18 14:00:00,156.77,156.81,156.31,156.8,52564.0,156.77,156.81,156.31,156.8,52564.0
2015-06-18 14:30:00,156.77,156.96,156.52,156.83,30284.0,156.77,156.96,156.52,156.83,30284.0
2015-06-18 15:00:00,156.83,156.83,156.3,156.71,28209.0,156.83,156.83,156.3,156.71,28209.0
2015-06-18 15:30:00,156.71,156.86,156.33,156.51,70161.0,156.71,156.86,156.33,156.51,70161.0
2015-06-19 09:30:00,156.24,156.44,155.62,156.42,34167.0,156.24,156.44,155.62,156.42,34167.0
2015-06-19 10:00:00,156.59,156.71,156.06,156.41,37373.0,156.59,156.71,156.06,156.41,37373.0
2015-06-19 10:30:00,156.43,156.43,155.95,156.02,25352.0,156.43,156.43,155.95,156.02,25352.0
2015-06-19 11:00:00,156.07,156.27,155.96,156.1,32885.0,156.07,156.27,155.96,156.1,32885.0
2015-06-19 11:30:00,156.2,156.37,156.0,156.29,10293.0,156.2,156.37,156.0,156.29,10293.0
2015-06-19 12:00:00,156.26,156.45,155.85,155.97,16801.0,156.26,156.45,155.85,155.97,16801.0
2015-06-19 12:30:00,155.92,156.27,155.9,156.09,8100.0,155.92,156.27,155.9,156.09,8100.0
2015-06-19 13:00:00,156.13,156.46,155.96,156.46,4606.0,156.13,156.46,155.96,156.46,4606.0
2015-06-19 13:30:00,156.34,156.55,156.16,156.26,18114.0,156.34,156.55,156.16,156.26,18114.0
2015-06-19 14:00:00,156.24,156.27,155.76,155.77,13112.0,156.24,156.27,155.76,155.77,13112.0
2015-06-19 14:30:00,155.76,155.86,155.6,155.6,12634.0,155.76,155.86,155.6,155.6,12634.0
2015-06-19 15:00:00,155.67,155.67,155.0,155.15,30287.0,155.67,155.67,155.0,155.15,30287.0
2015-06-19 15:30:00,155.13,155.44,154.69,154.71,148705.0,155.13,155.44,154.69,154.71,148705.0
2015-06-22 09:30:00,155.79,156.18,154.83,155.82,100657.0,155.79,156.18,154.83,155.82,100657.0
2015-06-22 10:00:00,155.82,156.09,155.12,155.13,40870.0,155.82,156.09,155.12,155.13,40870.0
2015-06-22 10:30:00,155.1,155.52,155.04,155.28,25164.0,155.1,155.52,155.04,155.28,25164.0
2015-06-22 11:00:00,155.34,156.0,155.34,155.79,16071.0,155.34,156.0,155.34,155.79,16071.0
2015-06-22 11:30:00,155.84,155.93,155.72,155.75,13053.0,155.84,155.93,155.72,155.75,13053.0
2015-06-22 12:00:00,155.78,155.98,155.71,155.94,18097.0,155.78,155.98,155.71,155.94,18097.0
2015-06-22 12:30:00,155.97,156.46,155.91,156.19,17563.0,155.97,156.46,155.91,156.19,17563.0
2015-06-22 13:00:00,156.16,156.23,155.74,155.91,35887.0,156.16,156.23,155.74,155.91,35887.0
2015-06-22 13:30:00,155.91,156.47,155.86,156.18,27092.0,155.91,156.47,155.86,156.18,27092.0
2015-06-22 14:00:00,156.2,156.38,156.09,156.13,22305.0,156.2,156.38,156.09,156.13,22305.0
2015-06-22 14:30:00,156.12,156.22,155.99,156.11,24070.0,156.12,156.22,155.99,156.11,24070.0
2015-06-22 15:00:00,156.11,156.12,155.96,156.03,25962.0,156.11,156.12,155.96,156.03,25962.0
2015-06-22 15:30:00,156.03,156.1,155.59,155.76,66464.0,156.03,156.1,155.59,155.76,66464.0
2015-06-23 09:30:00,155.88,156.75,155.22,155.36,27175.0,155.88,156.75,155.22,155.36,27175.0
2015-06-23 10:00:00,155.4,156.07,155.32,155.69,18864.0,155.4,156.07,155.32,155.69,18864.0
2015-06-23 10:30:00,155.82,156.23,155.82,156.15,11877.0,155.82,156.23,155.82,156.15,11877.0
2015-06-23 11:00:00,156.21,156.43,156.02,156.3,41036.0,156.21,156.43,156.02,156.3,41036.0
2015-06-23 11:30:00,156.4,156.97,156.28,156.97,14969.0,156.4,156.97,156.28,156.97,14969.0
2015-06-23 12:00:00,156.95,157.0,156.71,156.94,18446.0,156.95,157.0,156.71,156.94,18446.0
2015-06-23 12:30:00,156.98,157.15,156.62,156.78,29835.0,156.98,157.15,156.62,156.78,29835.0
2015-06-23 13:00:00,156.75,156.93,156.57,156.7,32252.0,156.75,156.93,156.57,156.7,32252.0
2015-06-23 13:30:00,156.79,157.0,156.71,156.95,29099.0,156.79,157.0,156.71,156.95,29099.0
2015-06-23 14:00:00,156.99,157.07,156.76,157.0,11743.0,156.99,157.07,156.76,157.0,11743.0
2015-06-23 14:30:00,156.92,157.06,156.8,156.84,27000.0,156.92,157.06,156.8,156.84,27000.0
2015-06-23 15:00:00,156.84,157.06,156.72,157.06,21325.0,156.84,157.06,156.72,157.06,21325.0
2015-06-23 15:30:00,157.06,157.1,156.33,156.36,102443.0,157.06,157.1,156.33,156.36,102443.0
2015-06-24 09:30:00,156.44,157.13,156.44,157.0,42601.0,156.44,157.13,156.44,157.0,42601.0
2015-06-24 10:00:00,157.0,157.0,156.31,156.56,20877.0,157.0,157.0,156.31,156.56,20877.0
2015-06-24 10:30:00,156.62,156.83,156.19,156.26,24371.0,156.62,156.83,156.19,156.26,24371.0
2015-06-24 11:00:00,156.25,156.55,156.17,156.37,20013.0,156.25,156.55,156.17,156.37,20013.0
2015-06-24 11:30:00,156.35,156.48,156.03,156.12,31749.0,156.35,156.48,156.03,156.12,31749.0
2015-06-24 12:00:00,156.13,156.13,155.57,155.79,15532.0,156.13,156.13,155.57,155.79,15532.0
2015-06-24 12:30:00,155.77,155.87,155.56,155.56,5572.0,155.77,155.87,155.56,155.56,5572.0
2015-06-24 13:00:00,155.75,155.75,155.16,155.21,13071.0,155.75,155.75,155.16,155.21,13071.0
2015-06-24 13:30:00,155.18,155.58,155.06,155.54,13298.0,155.18,155.58,155.06,155.54,13298.0
2015-06-24 14:00:00,155.56,155.69,154.86,155.47,57129.0,155.56,155.69,154.86,155.47,57129.0
2015-06-24 14:30:00,155.52,156.28,155.51,155.82,27864.0,155.52,156.28,155.51,155.82,27864.0
2015-06-24 15:00:00,155.85,155.99,155.78,155.87,11769.0,155.85,155.99,155.78,155.87,11769.0
2015-06-24 15:30:00,155.9,156.05,155.5,155.54,24987.0,155.9,156.05,155.5,155.54,24987.0
2015-06-25 09:30:00,155.6,155.8,154.55,154.71,50909.0,155.6,155.8,154.55,154.71,50909.0
2015-06-25 10:00:00,154.66,154.75,153.89,153.96,27381.0,154.66,154.75,153.89,153.96,27381.0
2015-06-25 10:30:00,154.06,154.75,153.9,154.75,96068.0,154.06,154.75,153.9,154.75,96068.0
2015-06-25 11:00:00,154.65,155.25,154.35,155.25,31732.0,154.65,155.25,154.35,155.25,31732.0
2015-06-25 11:30:00,155.22,155.53,154.96,155.33,147371.0,155.22,155.53,154.96,155.33,147371.0
2015-06-25 12:00:00,155.33,155.8,155.17,155.39,80206.0,155.33,155.8,155.17,155.39,80206.0
2015-06-25 12:30:00,155.41,155.62,155.36,155.36,34942.0,155.41,155.62,155.36,155.36,34942.0
2015-06-25 13:00:00,155.36,155.59,155.16,155.48,31654.0,155.36,155.59,155.16,155.48,31654.0
2015-06-25 13:30:00,155.44,155.48,154.99,155.1,38662.0,155.44,155.48,154.99,155.1,38662.0
2015-06-25 14:00:00,155.1,155.1,154.41,154.52,18942.0,155.1,155.1,154.41,154.52,18942.0
2015-06-25 14:30:00,154.54,155.06,154.5,154.93,24843.0,154.54,155.06,154.5,154.93,24843.0
2015-06-25 15:00:00,155.0,155.15,154.72,154.84,63247.0,155.0,155.15,154.72,154.84,63247.0
2015-06-25 15:30:00,154.89,155.05,154.55,154.87,161452.0,154.89,155.05,154.55,154.87,161452.0
2015-06-26 09:30:00,155.4,157.2,155.01,157.06,51105.0,155.4,157.2,155.01,157.06,51105.0
2015-06-26 10:00:00,157.09,157.46,156.76,157.33,48463.0,157.09,157.46,156.76,157.33,48463.0
2015-06-26 10:30:00,157.37,157.38,156.64,156.65,46046.0,157.37,157.38,156.64,156.65,46046.0
2015-06-26 11:00:00,156.65,157.01,156.58,156.95,34943.0,156.65,157.01,156.58,156.95,34943.0
2015-06-26 11:30:00,156.89,157.03,156.64,157.03,90530.0,156.89,157.03,156.64,157.03,90530.0
2015-06-26 12:00:00,157.02,157.48,156.97,157.08,42530.0,157.02,157.48,156.97,157.08,42530.0
2015-06-26 12:30:00,157.15,157.26,156.83,156.83,24713.0,157.15,157.26,156.83,156.83,24713.0
2015-06-26 13:00:00,156.87,156.98,156.68,156.98,19739.0,156.87,156.98,156.68,156.98,19739.0
2015-06-26 13:30:00,156.93,157.48,156.83,156.83,47675.0,156.93,157.48,156.83,156.83,47675.0
2015-06-26 14:00:00,156.88,157.05,156.76,156.96,10787.0,156.88,157.05,156.76,156.96,10787.0
2015-06-26 14:30:00,156.89,157.15,156.81,157.13,25032.0,156.89,157.15,156.81,157.13,25032.0
2015-06-26 15:00:00,157.07,157.67,157.05,157.65,73299.0,157.07,157.67,157.05,157.65,73299.0
2015-06-26 15:30:00,157.64,158.1,157.44,157.98,203663.0,157.64,158.1,157.44,157.98,203663.0
2015-06-29 09:30:00,156.26,156.95,155.5,156.07,44844.0,156.26,156.95,155.5,156.07,44844.0
2015-06-29 10:00:00,156.26,156.38,155.82,156.26,33400.0,156.26,156.38,155.82,156.26,33400.0
2015-06-29 10:30:00,156.26,156.26,155.5,155.53,17219.0,156.26,156.26,155.5,155.53,17219.0
2015-06-29 11:00:00,155.53,155.56,155.06,155.23,24059.0,155.53,155.56,155.06,155.23,24059.0
2015-06-29 11:30:00,155.16,155.33,155.0,155.21,26302.0,155.16,155.33,155.0,155.21,26302.0
2015-06-29 12:00:00,155.22,155.41,155.02,155.07,28232.0,155.22,155.41,155.02,155.07,28232.0
2015-06-29 12:30:00,155.05,155.14,154.77,155.12,29717.0,155.05,155.14,154.77,155.12,29717.0
2015-06-29 13:00:00,155.17,155.17,154.86,154.92,9757.0,155.17,155.17,154.86,154.92,9757.0
2015-06-29 13:30:00,154.97,155.05,154.59,154.63,25771.0,154.97,155.05,154.59,154.63,25771.0
2015-06-29 14:00:00,154.63,154.92,154.16,154.24,45370.0,154.63,154.92,154.16,154.24,45370.0
2015-06-29 14:30:00,154.27,154.65,154.18,154.25,54755.0,154.27,154.65,154.18,154.25,54755.0
2015-06-29 15:00:00,154.2,154.41,153.93,153.93,43481.0,154.2,154.41,153.93,153.93,43481.0
2015-06-29 15:30:00,153.92,154.0,153.24,153.66,107102.0,153.92,154.0,153.24,153.66,107102.0
2015-06-30 09:30:00,154.69,154.69,152.78,153.23,39323.0,154.69,154.69,152.78,153.23,39323.0
2015-06-30 10:00:00,153.4,153.85,153.25,153.46,22097.0,153.4,153.85,153.25,153.46,22097.0
2015-06-30 10:30:00,153.46,154.48,153.33,154.29,25996.0,153.46,154.48,153.33,154.29,25996.0
2015-06-30 11:00:00,154.32,154.42,153.88,153.88,44988.0,154.32,154.42,153.88,153.88,44988.0
2015-06-30 11:30:00,153.94,154.0,153.39,153.42,18960.0,153.94,154.0,153.39,153.42,18960.0
2015-06-30 12:00:00,153.52,153.71,153.19,153.31,31981.0,153.52,153.71,153.19,153.31,31981.0
2015-06-30 12:30:00,153.36,153.72,153.33,153.72,21170.0,153.36,153.72,153.33,153.72,21170.0
2015-06-30 13:00:00,153.78,153.91,153.57,153.88,24406.0,153.78,153.91,153.57,153.88,24406.0
2015-06-30 13:30:00,153.88,154.87,153.78,154.55,60926.0,153.88,154.87,153.78,154.55,60926.0
2015-06-30 14:00:00,154.55,154.94,154.42,154.5,20325.0,154.55,154.94,154.42,154.5,20325.0
2015-06-30 14:30:00,154.56,154.88,154.46,154.66,25668.0,154.56,154.88,154.46,154.66,25668.0
2015-06-30 15:00:00,154.75,154.81,154.49,154.61,25413.0,154.75,154.81,154.49,154.61,25413.0
2015-06-30 15:30:00,154.68,154.94,154.3,154.56,100236.0,154.68,154.94,154.3,154.56,100236.0
2015-07-01 09:30:00,155.94,156.0,155.22,155.36,41143.0,155.94,156.0,155.22,155.36,41143.0
2015-07-01 10:00:00,155.27,156.48,155.19,156.45,43405.0,155.27,156.48,155.19,156.45,43405.0
2015-07-01 10:30:00,156.37,156.46,155.66,155.92,18807.0,156.37,156.46,155.66,155.92,18807.0
2015-07-01 11:00:00,155.91,156.11,155.65,155.71,59741.0,155.91,156.11,155.65,155.71,59741.0
2015-07-01 11:30:00,155.74,156.03,155.56,155.98,79639.0,155.74,156.03,155.56,155.98,79639.0
2015-07-01 12:00:00,155.93,156.05,155.44,155.55,13272.0,155.93,156.05,155.44,155.55,13272.0
2015-07-01 12:30:00,155.58,155.6,154.83,154.85,14468.0,155.58,155.6,154.83,154.85,14468.0
2015-07-01 13:00:00,154.78,155.25,154.65,155.13,74040.0,154.78,155.25,154.65,155.13,74040.0
2015-07-01 13:30:00,155.06,155.36,154.88,154.88,33847.0,155.06,155.36,154.88,154.88,33847.0
2015-07-01 14:00:00,154.97,155.02,154.35,154.52,37540.0,154.97,155.02,154.35,154.52,37540.0
2015-07-01 14:30:00,154.52,154.89,154.3,154.76,19065.0,154.52,154.89,154.3,154.76,19065.0
2015-07-01 15:00:00,154.8,155.3,154.75,155.1,25718.0,154.8,155.3,154.75,155.1,25718.0
2015-07-01 15:30:00,155.1,155.46,154.9,155.43,112129.0,155.1,155.46,154.9,155.43,112129.0
2015-07-02 09:30:00,155.23,155.6,154.28,154.7,67063.0,155.23,155.6,154.28,154.7,67063.0
2015-07-02 10:00:00,154.69,154.85,154.39,154.7,12635.0,154.69,154.85,154.39,154.7,12635.0
2015-07-02 10:30:00,154.72,155.33,154.53,155.24,17059.0,154.72,155.33,154.53,155.24,17059.0
2015-07-02 11:00:00,155.19,155.23,154.79,154.97,20499.0,155.19,155.23,154.79,154.97,20499.0
2015-07-02 11:30:00,155.03,155.38,154.9,155.35,44551.0,155.03,155.38,154.9,155.35,44551.0
2015-07-02 12:00:00,155.31,155.45,154.87,155.05,20310.0,155.31,155.45,154.87,155.05,20310.0
2015-07-02 12:30:00,154.96,155.44,154.87,155.23,27534.0,154.96,155.44,154.87,155.23,27534.0
2015-07-02 13:00:00,155.22,155.66,154.98,155.63,26767.0,155.22,155.66,154.98,155.63,26767.0
2015-07-02 13:30:00,155.67,156.19,155.49,155.54,52508.0,155.67,156.19,155.49,155.54,52508.0
2015-07-02 14:00:00,155.49,155.86,155.18,155.83,99153.0,155.49,155.86,155.18,155.83,99153.0
2015-07-02 14:30:00,155.82,155.9,155.54,155.85,57069.0,155.82,155.9,155.54,155.85,57069.0
2015-07-02 15:00:00,155.86,156.08,155.67,156.07,50341.0,155.86,156.08,155.67,156.07,50341.0
2015-07-02 15:30:00,156.04,156.26,155.93,156.24,180736.0,156.04,156.26,155.93,156.24,180736.0
2015-07-06 09:30:00,154.79,156.64,154.25,155.91,55897.0,154.79,156.64,154.25,155.91,55897.0
2015-07-06 10:00:00,155.91,156.35,155.85,156.3,20108.0,155.91,156.35,155.85,156.3,20108.0
2015-07-06 10:30:00,156.27,157.18,156.2,156.83,30622.0,156.27,157.18,156.2,156.83,30622.0
2015-07-06 11:00:00,156.75,156.89,156.27,156.27,26928.0,156.75,156.89,156.27,156.27,26928.0
2015-07-06 11:30:00,156.03,156.72,155.94,156.54,33063.0,156.03,156.72,155.94,156.54,33063.0
2015-07-06 12:00:00,156.56,156.58,156.32,156.5,41975.0,156.56,156.58,156.32,156.5,41975.0
2015-07-06 12:30:00,156.43,156.59,156.27,156.48,67826.0,156.43,156.59,156.27,156.48,67826.0
2015-07-06 13:00:00,156.44,156.76,156.41,156.64,42077.0,156.44,156.76,156.41,156.64,42077.0
2015-07-06 13:30:00,156.59,156.62,156.42,156.46,33608.0,156.59,156.62,156.42,156.46,33608.0
2015-07-06 14:00:00,156.45,156.72,156.23,156.62,70454.0,156.45,156.72,156.23,156.62,70454.0
2015-07-06 14:30:00,156.56,156.66,156.45,156.47,33965.0,156.56,156.66,156.45,156.47,33965.0
2015-07-06 15:00:00,156.53,156.68,156.46,156.57,25051.0,156.53,156.68,156.46,156.57,25051.0
2015-07-06 15:30:00,156.63,157.34,156.6,157.34,80191.0,156.63,157.34,156.6,157.34,80191.0
2015-07-07 09:30:00,157.18,157.74,156.68,156.87,35873.0,157.18,157.74,156.68,156.87,35873.0
2015-07-07 10:00:00,156.89,157.19,156.07,156.5,62410.0,156.89,157.19,156.07,156.5,62410.0
2015-07-07 10:30:00,156.66,157.25,156.11,156.84,87595.0,156.66,157.25,156.11,156.84,87595.0
2015-07-07 11:00:00,156.86,157.28,156.48,156.95,43271.0,156.86,157.28,156.48,156.95,43271.0
2015-07-07 11:30:00,156.96,157.32,156.62,157.07,54464.0,156.96,157.32,156.62,157.07,54464.0
2015-07-07 12:00:00,157.15,157.3,156.77,156.85,34124.0,157.15,157.3,156.77,156.85,34124.0
2015-07-07 12:30:00,156.84,157.59,156.76,157.59,58307.0,156.84,157.59,156.76,157.59,58307.0
2015-07-07 13:00:00,157.55,158.3,157.27,158.25,30241.0,157.55,158.3,157.27,158.25,30241.0
2015-07-07 13:30:00,158.26,158.79,158.14,158.26,34145.0,158.26,158.79,158.14,158.26,34145.0
2015-07-07 14:00:00,158.26,158.7,158.01,158.34,41771.0,158.26,158.7,158.01,158.34,41771.0
2015-07-07 14:30:00,158.34,159.5,158.19,159.5,104369.0,158.34,159.5,158.19,159.5,104369.0
2015-07-07 15:00:00,159.5,159.72,159.06,159.56,52819.0,159.5,159.72,159.06,159.56,52819.0
2015-07-07 15:30:00,159.56,159.6,159.0,159.46,122282.0,159.56,159.6,159.0,159.46,122282.0
2015-07-08 09:30:00,158.01,160.0,157.78,159.45,102320.0,158.01,160.0,157.78,159.45,102320.0
2015-07-08 10:00:00,159.44,159.44,158.11,159.1,77852.0,159.44,159.44,158.11,159.1,77852.0
2015-07-08 10:30:00,159.15,159.89,158.7,159.36,70715.0,159.15,159.89,158.7,159.36,70715.0
2015-07-08 11:00:00,159.54,159.88,158.42,158.5,28971.0,159.54,159.88,158.42,158.5,28971.0
2015-07-08 11:30:00,158.5,159.38,158.49,158.91,44774.0,158.5,159.38,158.49,158.91,44774.0
2015-07-08 12:00:00,158.93,159.32,158.68,159.09,52565.0,158.93,159.32,158.68,159.09,52565.0
2015-07-08 12:30:00,159.04,159.46,158.82,159.35,44829.0,159.04,159.46,158.82,159.35,44829.0
2015-07-08 13:00:00,159.34,159.35,159.01,159.3,37158.0,159.34,159.35,159.01,159.3,37158.0
2015-07-08 13:30:00,159.32,159.35,158.92,159.08,48874.0,159.32,159.35,158.92,159.08,48874.0
2015-07-08 14:00:00,159.11,159.35,158.92,159.24,79145.0,159.11,159.35,158.92,159.24,79145.0
2015-07-08 14:30:00,159.15,159.25,158.57,158.57,118195.0,159.15,159.25,158.57,158.57,118195.0
2015-07-08 15:00:00,158.62,159.03,158.03,158.03,78957.0,158.62,159.03,158.03,158.03,78957.0
2015-07-08 15:30:00,158.07,158.57,157.85,158.55,219726.0,158.07,158.57,157.85,158.55,219726.0
2015-07-09 09:30:00,160.0,161.08,159.79,160.84,105535.0,160.0,161.08,159.79,160.84,105535.0
2015-07-09 10:00:00,160.86,161.08,160.5,160.94,166980.0,160.86,161.08,160.5,160.94,166980.0
2015-07-09 10:30:00,160.9,161.87,160.9,161.59,109105.0,160.9,161.87,160.9,161.59,109105.0
2015-07-09 11:00:00,161.55,162.5,161.36,162.15,86738.0,161.55,162.5,161.36,162.15,86738.0
2015-07-09 11:30:00,162.16,162.59,161.88,161.88,90423.0,162.16,162.59,161.88,161.88,90423.0
2015-07-09 12:00:00,161.91,161.96,160.91,161.03,41585.0,161.91,161.96,160.91,161.03,41585.0
2015-07-09 12:30:00,160.98,161.71,160.98,161.17,108875.0,160.98,161.71,160.98,161.17,108875.0
2015-07-09 13:00:00,161.15,161.4,160.81,160.95,46218.0,161.15,161.4,160.81,160.95,46218.0
2015-07-09 13:30:00,160.9,160.99,160.46,160.55,43085.0,160.9,160.99,160.46,160.55,43085.0
2015-07-09 14:00:00,160.56,160.97,159.91,160.0,52602.0,160.56,160.97,159.91,160.0,52602.0
2015-07-09 14:30:00,160.01,160.55,159.78,160.4,88840.0,160.01,160.55,159.78,160.4,88840.0
2015-07-09 15:00:00,160.34,160.62,160.15,160.62,64074.0,160.34,160.62,160.15,160.62,64074.0
2015-07-09 15:30:00,160.62,161.34,159.9,159.92,153937.0,160.62,161.34,159.9,159.92,153937.0
2015-07-10 09:30:00,162.5,162.5,161.01,161.53,48334.0,162.5,162.5,161.01,161.53,48334.0
2015-07-10 10:00:00,161.2,161.48,160.78,161.33,23544.0,161.2,161.48,160.78,161.33,23544.0
2015-07-10 10:30:00,161.35,161.75,161.1,161.6,41862.0,161.35,161.75,161.1,161.6,41862.0
2015-07-10 11:00:00,161.62,162.15,161.62,161.83,44795.0,161.62,162.15,161.62,161.83,44795.0
2015-07-10 11:30:00,161.76,162.78,161.68,162.68,48724.0,161.76,162.78,161.68,162.68,48724.0
2015-07-10 12:00:00,162.77,163.7,162.69,163.49,53981.0,162.77,163.7,162.69,163.49,53981.0
2015-07-10 12:30:00,163.45,163.45,162.51,162.71,61929.0,163.45,163.45,162.51,162.71,61929.0
2015-07-10 13:00:00,162.67,162.92,162.34,162.46,28865.0,162.67,162.92,162.34,162.46,28865.0
2015-07-10 13:30:00,162.43,163.3,162.38,163.11,91235.0,162.43,163.3,162.38,163.11,91235.0
2015-07-10 14:00:00,163.07,163.19,162.91,163.0,43375.0,163.07,163.19,162.91,163.0,43375.0
2015-07-10 14:30:00,163.0,163.2,162.92,162.96,48365.0,163.0,163.2,162.92,162.96,48365.0
2015-07-10 15:00:00,162.99,163.13,162.94,163.0,44503.0,162.99,163.13,162.94,163.0,44503.0
2015-07-10 15:30:00,162.96,163.12,162.8,163.12,110915.0,162.96,163.12,162.8,163.12,110915.0
2015-07-13 09:30:00,164.45,165.21,164.02,164.77,87489.0,164.45,165.21,164.02,164.77,87489.0
2015-07-13 10:00:00,164.61,164.97,164.28,164.71,29639.0,164.61,164.97,164.28,164.71,29639.0
2015-07-13 10:30:00,164.62,164.87,164.39,164.78,51074.0,164.62,164.87,164.39,164.78,51074.0
2015-07-13 11:00:00,164.65,165.0,164.59,164.87,62405.0,164.65,165.0,164.59,164.87,62405.0
2015-07-13 11:30:00,164.92,165.4,164.79,165.36,70254.0,164.92,165.4,164.79,165.36,70254.0
2015-07-13 12:00:00,165.3,165.43,165.06,165.21,22553.0,165.3,165.43,165.06,165.21,22553.0
2015-07-13 12:30:00,165.13,165.4,165.06,165.11,38905.0,165.13,165.4,165.06,165.11,38905.0
2015-07-13 13:00:00,165.11,165.19,165.08,165.17,23804.0,165.11,165.19,165.08,165.17,23804.0
2015-07-13 13:30:00,165.19,165.21,164.9,165.0,49522.0,165.19,165.21,164.9,165.0,49522.0
2015-07-13 14:00:00,164.94,165.3,164.91,165.26,26355.0,164.94,165.3,164.91,165.26,26355.0
2015-07-13 14:30:00,165.3,166.05,165.23,165.94,60430.0,165.3,166.05,165.23,165.94,60430.0
2015-07-13 15:00:00,165.92,166.72,165.91,166.53,82850.0,165.92,166.72,165.91,166.53,82850.0
2015-07-13 15:30:00,166.53,167.13,166.4,167.0,197475.0,166.53,167.13,166.4,167.0,197475.0
2015-07-14 09:30:00,167.72,167.72,166.51,166.69,44756.0,167.72,167.72,166.51,166.69,44756.0
2015-07-14 10:00:00,166.75,166.88,165.52,165.97,39978.0,166.75,166.88,165.52,165.97,39978.0
2015-07-14 10:30:00,166.0,166.42,165.61,166.13,43930.0,166.0,166.42,165.61,166.13,43930.0
2015-07-14 11:00:00,166.21,166.58,166.05,166.24,21516.0,166.21,166.58,166.05,166.24,21516.0
2015-07-14 11:30:00,166.38,166.79,166.23,166.54,35514.0,166.38,166.79,166.23,166.54,35514.0
2015-07-14 12:00:00,166.57,167.16,166.5,167.09,22383.0,166.57,167.16,166.5,167.09,22383.0
2015-07-14 12:30:00,167.11,167.2,166.87,167.03,47960.0,167.11,167.2,166.87,167.03,47960.0
2015-07-14 13:00:00,167.03,167.16,166.95,167.06,27988.0,167.03,167.16,166.95,167.06,27988.0
2015-07-14 13:30:00,167.02,167.2,166.88,166.97,29691.0,167.02,167.2,166.88,166.97,29691.0
2015-07-14 14:00:00,166.94,167.13,166.91,167.02,26518.0,166.94,167.13,166.91,167.02,26518.0
2015-07-14 14:30:00,166.96,167.13,166.92,167.09,26016.0,166.96,167.13,166.92,167.09,26016.0
2015-07-14 15:00:00,167.11,167.3,167.08,167.28,39044.0,167.11,167.3,167.08,167.28,39044.0
2015-07-14 15:30:00,167.28,167.46,166.86,166.96,80456.0,167.28,167.46,166.86,166.96,80456.0
2015-07-15 09:30:00,167.52,167.52,166.11,166.48,32353.0,167.52,167.52,166.11,166.48,32353.0
2015-07-15 10:00:00,166.47,166.76,166.25,166.6,24722.0,166.47,166.76,166.25,166.6,24722.0
2015-07-15 10:30:00,166.51,167.02,166.47,166.7,22798.0,166.51,167.02,166.47,166.7,22798.0
2015-07-15 11:00:00,166.75,167.75,166.64,167.42,85252.0,166.75,167.75,166.64,167.42,85252.0
2015-07-15 11:30:00,167.42,167.51,166.76,166.8,43987.0,167.42,167.51,166.76,166.8,43987.0
2015-07-15 12:00:00,166.78,167.23,166.65,167.23,15571.0,166.78,167.23,166.65,167.23,15571.0
2015-07-15 12:30:00,167.23,167.87,167.15,167.8,27066.0,167.23,167.87,167.15,167.8,27066.0
2015-07-15 13:00:00,167.73,168.22,167.68,168.01,41827.0,167.73,168.22,167.68,168.01,41827.0
2015-07-15 13:30:00,168.0,168.09,167.74,167.74,28121.0,168.0,168.09,167.74,167.74,28121.0
2015-07-15 14:00:00,167.72,167.89,167.5,167.88,23182.0,167.72,167.89,167.5,167.88,23182.0
2015-07-15 14:30:00,167.83,167.89,167.07,167.2,36448.0,167.83,167.89,167.07,167.2,36448.0
2015-07-15 15:00:00,167.2,168.33,167.2,168.1,100318.0,167.2,168.33,167.2,168.1,100318.0
2015-07-15 15:30:00,168.11,168.26,167.55,168.26,95113.0,168.11,168.26,167.55,168.26,95113.0
2015-07-16 09:30:00,169.0,169.31,166.23,168.4,228629.0,169.0,169.31,166.23,168.4,228629.0
2015-07-16 10:00:00,168.37,168.4,167.24,167.24,113511.0,168.37,168.4,167.24,167.24,113511.0
2015-07-16 10:30:00,167.3,167.96,167.29,167.65,66425.0,167.3,167.96,167.29,167.65,66425.0
2015-07-16 11:00:00,167.68,167.9,167.5,167.65,65637.0,167.68,167.9,167.5,167.65,65637.0
2015-07-16 11:30:00,167.62,168.53,167.56,168.53,46467.0,167.62,168.53,167.56,168.53,46467.0
2015-07-16 12:00:00,168.39,168.53,167.13,167.87,73229.0,168.39,168.53,167.13,167.87,73229.0
2015-07-16 12:30:00,167.87,167.94,167.5,167.79,93338.0,167.87,167.94,167.5,167.79,93338.0
2015-07-16 13:00:00,167.75,167.91,167.3,167.71,42181.0,167.75,167.91,167.3,167.71,42181.0
2015-07-16 13:30:00,167.71,167.76,167.34,167.5,32505.0,167.71,167.76,167.34,167.5,32505.0
2015-07-16 14:00:00,167.5,168.19,167.37,168.14,34571.0,167.5,168.19,167.37,168.14,34571.0
2015-07-16 14:30:00,168.19,168.24,167.78,168.05,62946.0,168.19,168.24,167.78,168.05,62946.0
2015-07-16 15:00:00,168.0,168.15,167.68,167.7,51708.0,168.0,168.15,167.68,167.7,51708.0
2015-07-16 15:30:00,167.71,167.79,167.12,167.31,102447.0,167.71,167.79,167.12,167.31,102447.0
2015-07-17 09:30:00,167.92,168.48,167.26,167.64,32208.0,167.92,168.48,167.26,167.64,32208.0
2015-07-17 10:00:00,167.45,167.68,167.28,167.43,24273.0,167.45,167.68,167.28,167.43,24273.0
2015-07-17 10:30:00,167.4,167.48,167.3,167.35,19119.0,167.4,167.48,167.3,167.35,19119.0
2015-07-17 11:00:00,167.35,167.46,167.18,167.46,21461.0,167.35,167.46,167.18,167.46,21461.0
2015-07-17 11:30:00,167.45,167.59,167.32,167.35,18660.0,167.45,167.59,167.32,167.35,18660.0
2015-07-17 12:00:00,167.38,167.41,167.15,167.24,19262.0,167.38,167.41,167.15,167.24,19262.0
2015-07-17 12:30:00,167.22,167.36,167.13,167.22,42318.0,167.22,167.36,167.13,167.22,42318.0
2015-07-17 13:00:00,167.18,167.34,167.06,167.14,18888.0,167.18,167.34,167.06,167.14,18888.0
2015-07-17 13:30:00,167.1,167.16,166.6,166.67,38769.0,167.1,167.16,166.6,166.67,38769.0
2015-07-17 14:00:00,166.63,166.95,166.63,166.89,22084.0,166.63,166.95,166.63,166.89,22084.0
2015-07-17 14:30:00,166.81,166.94,166.71,166.78,26546.0,166.81,166.94,166.71,166.78,26546.0
2015-07-17 15:00:00,166.74,167.0,166.7,166.99,40874.0,166.74,167.0,166.7,166.99,40874.0
2015-07-17 15:30:00,166.98,167.11,166.76,166.92,102431.0,166.98,167.11,166.76,166.92,102431.0
2015-07-20 09:30:00,167.85,168.45,167.43,167.89,35730.0,167.85,168.45,167.43,167.89,35730.0
2015-07-20 10:00:00,167.89,168.45,167.86,168.03,22589.0,167.89,168.45,167.86,168.03,22589.0
2015-07-20 10:30:00,167.9,168.4,167.9,168.26,22660.0,167.9,168.4,167.9,168.26,22660.0
2015-07-20 11:00:00,168.19,168.39,167.97,168.1,21946.0,168.19,168.39,167.97,168.1,21946.0
2015-07-20 11:30:00,168.19,168.48,168.11,168.25,28956.0,168.19,168.48,168.11,168.25,28956.0
2015-07-20 12:00:00,168.27,168.53,168.11,168.15,18765.0,168.27,168.53,168.11,168.15,18765.0
2015-07-20 12:30:00,168.1,168.45,168.1,168.16,17029.0,168.1,168.45,168.1,168.16,17029.0
2015-07-20 13:00:00,168.12,168.42,168.12,168.31,13562.0,168.12,168.42,168.12,168.31,13562.0
2015-07-20 13:30:00,168.26,168.35,168.03,168.03,12408.0,168.26,168.35,168.03,168.03,12408.0
2015-07-20 14:00:00,168.01,168.48,168.01,168.35,31517.0,168.01,168.48,168.01,168.35,31517.0
2015-07-20 14:30:00,168.39,168.39,167.99,168.03,16076.0,168.39,168.39,167.99,168.03,16076.0
2015-07-20 15:00:00,168.06,168.24,168.01,168.19,22649.0,168.06,168.24,168.01,168.19,22649.0
2015-07-20 15:30:00,168.12,168.26,167.85,168.0,33270.0,168.12,168.26,167.85,168.0,33270.0
2015-07-21 09:30:00,167.97,168.65,167.5,167.5,29008.0,167.97,168.65,167.5,167.5,29008.0
2015-07-21 10:00:00,167.52,168.5,167.34,167.34,45720.0,167.52,168.5,167.34,167.34,45720.0
2015-07-21 10:30:00,167.34,167.62,166.64,166.7,64706.0,167.34,167.62,166.64,166.7,64706.0
2015-07-21 11:00:00,166.64,167.07,166.25,166.55,64828.0,166.64,167.07,166.25,166.55,64828.0
2015-07-21 11:30:00,166.32,166.75,166.28,166.68,13164.0,166.32,166.75,166.28,166.68,13164.0
2015-07-21 12:00:00,166.81,167.0,166.78,167.0,6257.0,166.81,167.0,166.78,167.0,6257.0
2015-07-21 12:30:00,167.02,167.29,166.93,166.93,8783.0,167.02,167.29,166.93,166.93,8783.0
2015-07-21 13:00:00,166.91,167.1,166.84,167.01,20367.0,166.91,167.1,166.84,167.01,20367.0
2015-07-21 13:30:00,166.94,167.16,166.92,167.12,21188.0,166.94,167.16,166.92,167.12,21188.0
2015-07-21 14:00:00,167.1,167.34,167.05,167.24,16771.0,167.1,167.34,167.05,167.24,16771.0
2015-07-21 14:30:00,167.28,167.3,167.01,167.13,9409.0,167.28,167.3,167.01,167.13,9409.0
2015-07-21 15:00:00,167.24,167.27,166.9,166.93,25630.0,167.24,167.27,166.9,166.93,25630.0
2015-07-21 15:30:00,166.89,167.19,166.79,166.79,48751.0,166.89,167.19,166.79,166.79,48751.0
2015-07-22 09:30:00,166.44,168.64,166.37,168.39,30925.0,166.44,168.64,166.37,168.39,30925.0
2015-07-22 10:00:00,168.42,169.15,168.39,168.67,52910.0,168.42,169.15,168.39,168.67,52910.0
2015-07-22 10:30:00,168.86,168.95,168.01,168.16,18589.0,168.86,168.95,168.01,168.16,18589.0
2015-07-22 11:00:00,168.21,168.68,168.2,168.38,17525.0,168.21,168.68,168.2,168.38,17525.0
2015-07-22 11:30:00,168.4,169.2,168.4,168.71,34195.0,168.4,169.2,168.4,168.71,34195.0
2015-07-22 12:00:00,168.66,168.9,168.62,168.83,26429.0,168.66,168.9,168.62,168.83,26429.0
2015-07-22 12:30:00,168.77,169.0,168.62,168.98,13135.0,168.77,169.0,168.62,168.98,13135.0
2015-07-22 13:00:00,168.95,169.22,168.87,169.2,12653.0,168.95,169.22,168.87,169.2,12653.0
2015-07-22 13:30:00,169.16,169.52,169.1,169.34,21041.0,169.16,169.52,169.1,169.34,21041.0
2015-07-22 14:00:00,169.38,169.65,169.32,169.52,24764.0,169.38,169.65,169.32,169.52,24764.0
2015-07-22 14:30:00,169.55,170.19,169.53,170.19,45833.0,169.55,170.19,169.53,170.19,45833.0
2015-07-22 15:00:00,170.18,170.54,170.05,170.5,58429.0,170.18,170.54,170.05,170.5,58429.0
2015-07-22 15:30:00,170.52,170.75,170.16,170.52,109149.0,170.52,170.75,170.16,170.52,109149.0
2015-07-23 09:30:00,170.43,171.21,170.06,170.06,44371.0,170.43,171.21,170.06,170.06,44371.0
2015-07-23 10:00:00,170.19,170.52,169.91,170.52,14727.0,170.19,170.52,169.91,170.52,14727.0
2015-07-23 10:30:00,170.52,170.76,170.08,170.11,23727.0,170.52,170.76,170.08,170.11,23727.0
2015-07-23 11:00:00,170.1,170.38,170.03,170.19,15001.0,170.1,170.38,170.03,170.19,15001.0
2015-07-23 11:30:00,170.03,170.06,169.33,169.33,44003.0,170.03,170.06,169.33,169.33,44003.0
2015-07-23 12:00:00,169.44,169.52,168.99,169.05,16697.0,169.44,169.52,168.99,169.05,16697.0
2015-07-23 12:30:00,169.12,169.69,169.03,169.55,44765.0,169.12,169.69,169.03,169.55,44765.0
2015-07-23 13:00:00,169.35,169.54,169.21,169.54,17374.0,169.35,169.54,169.21,169.54,17374.0
2015-07-23 13:30:00,169.57,169.79,169.39,169.6,27344.0,169.57,169.79,169.39,169.6,27344.0
2015-07-23 14:00:00,169.6,169.69,169.4,169.52,23775.0,169.6,169.69,169.4,169.52,23775.0
2015-07-23 14:30:00,169.5,169.62,168.91,169.19,39317.0,169.5,169.62,168.91,169.19,39317.0
2015-07-23 15:00:00,169.15,169.56,168.97,169.34,59254.0,169.15,169.56,168.97,169.34,59254.0
2015-07-23 15:30:00,169.25,169.42,168.91,169.22,73411.0,169.25,169.42,168.91,169.22,73411.0
2015-07-24 09:30:00,169.35,170.36,168.89,170.2,28582.0,169.35,170.36,168.89,170.2,28582.0
2015-07-24 10:00:00,170.03,170.07,168.91,169.13,26599.0,170.03,170.07,168.91,169.13,26599.0
2015-07-24 10:30:00,169.02,169.37,168.86,169.17,22077.0,169.02,169.37,168.86,169.17,22077.0
2015-07-24 11:00:00,169.09,169.45,169.03,169.21,25492.0,169.09,169.45,169.03,169.21,25492.0
2015-07-24 11:30:00,169.21,169.59,169.16,169.55,42246.0,169.21,169.59,169.16,169.55,42246.0
2015-07-24 12:00:00,169.58,169.58,168.98,169.0,23275.0,169.58,169.58,168.98,169.0,23275.0
2015-07-24 12:30:00,169.02,169.23,168.96,169.14,9876.0,169.02,169.23,168.96,169.14,9876.0
2015-07-24 13:00:00,169.16,169.55,169.06,169.18,13677.0,169.16,169.55,169.06,169.18,13677.0
2015-07-24 13:30:00,169.33,169.55,169.05,169.36,16551.0,169.33,169.55,169.05,169.36,16551.0
2015-07-24 14:00:00,169.25,169.26,168.83,169.03,40440.0,169.25,169.26,168.83,169.03,40440.0
2015-07-24 14:30:00,169.07,169.27,168.83,169.18,27393.0,169.07,169.27,168.83,169.18,27393.0
2015-07-24 15:00:00,169.18,169.46,169.02,169.2,27935.0,169.18,169.46,169.02,169.2,27935.0
2015-07-24 15:30:00,169.27,169.68,169.1,169.41,54856.0,169.27,169.68,169.1,169.41,54856.0
2015-07-27 09:30:00,168.45,168.87,167.82,168.35,73412.0,168.45,168.87,167.82,168.35,73412.0
2015-07-27 10:00:00,168.35,168.41,167.93,167.94,80493.0,168.35,168.41,167.93,167.94,80493.0
2015-07-27 10:30:00,168.0,168.42,167.91,168.1,31700.0,168.0,168.42,167.91,168.1,31700.0
2015-07-27 11:00:00,168.0,168.31,167.5,167.53,46421.0,168.0,168.31,167.5,167.53,46421.0
2015-07-27 11:30:00,167.45,167.53,166.73,166.98,33410.0,167.45,167.53,166.73,166.98,33410.0
2015-07-27 12:00:00,166.94,167.18,166.55,166.71,27871.0,166.94,167.18,166.55,166.71,27871.0
2015-07-27 12:30:00,166.66,166.8,166.02,166.45,30025.0,166.66,166.8,166.02,166.45,30025.0
2015-07-27 13:00:00,166.5,166.57,165.67,166.16,33436.0,166.5,166.57,165.67,166.16,33436.0
2015-07-27 13:30:00,166.1,166.19,165.95,166.02,30416.0,166.1,166.19,165.95,166.02,30416.0
2015-07-27 14:00:00,166.12,166.57,165.9,166.49,27299.0,166.12,166.57,165.9,166.49,27299.0
2015-07-27 14:30:00,166.52,166.7,166.29,166.33,41900.0,166.52,166.7,166.29,166.33,41900.0
2015-07-27 15:00:00,166.3,166.8,166.2,166.57,27317.0,166.3,166.8,166.2,166.57,27317.0
2015-07-27 15:30:00,166.46,166.57,166.21,166.31,79747.0,166.46,166.57,166.21,166.31,79747.0
2015-07-28 09:30:00,167.05,167.86,165.18,166.06,40685.0,167.05,167.86,165.18,166.06,40685.0
2015-07-28 10:00:00,165.97,166.14,164.54,164.54,50234.0,165.97,166.14,164.54,164.54,50234.0
2015-07-28 10:30:00,164.59,165.93,164.55,165.89,54935.0,164.59,165.93,164.55,165.89,54935.0
2015-07-28 11:00:00,165.82,165.82,165.27,165.47,39086.0,165.82,165.82,165.27,165.47,39086.0
2015-07-28 11:30:00,165.53,165.69,165.32,165.53,38460.0,165.53,165.69,165.32,165.53,38460.0
2015-07-28 12:00:00,165.57,165.86,165.54,165.66,28858.0,165.57,165.86,165.54,165.66,28858.0
2015-07-28 12:30:00,165.69,165.8,165.54,165.62,25016.0,165.69,165.8,165.54,165.62,25016.0
2015-07-28 13:00:00,165.66,166.31,165.61,166.06,26114.0,165.66,166.31,165.61,166.06,26114.0
2015-07-28 13:30:00,166.08,166.12,165.81,165.89,13270.0,166.08,166.12,165.81,165.89,13270.0
2015-07-28 14:00:00,165.93,166.25,165.88,165.98,17106.0,165.93,166.25,165.88,165.98,17106.0
2015-07-28 14:30:00,165.95,166.0,165.63,165.89,22344.0,165.95,166.0,165.63,165.89,22344.0
2015-07-28 15:00:00,165.94,166.0,165.66,165.93,16508.0,165.94,166.0,165.66,165.93,16508.0
2015-07-28 15:30:00,165.84,166.01,165.7,166.01,107929.0,165.84,166.01,165.7,166.01,107929.0
2015-07-29 09:30:00,166.25,167.28,166.0,166.65,29960.0,166.25,167.28,166.0,166.65,29960.0
2015-07-29 10:00:00,166.56,166.95,165.71,166.12,24644.0,166.56,166.95,165.71,166.12,24644.0
2015-07-29 10:30:00,166.13,166.19,165.39,165.42,33570.0,166.13,166.19,165.39,165.42,33570.0
2015-07-29 11:00:00,165.49,165.93,165.26,165.76,25990.0,165.49,165.93,165.26,165.76,25990.0
2015-07-29 11:30:00,165.75,166.45,165.67,166.06,19445.0,165.75,166.45,165.67,166.06,19445.0
2015-07-29 12:00:00,166.1,166.71,166.0,166.62,16633.0,166.1,166.71,166.0,166.62,16633.0
2015-07-29 12:30:00,166.73,166.83,166.18,166.18,11579.0,166.73,166.83,166.18,166.18,11579.0
2015-07-29 13:00:00,166.3,166.35,165.83,166.33,14218.0,166.3,166.35,165.83,166.33,14218.0
2015-07-29 13:30:00,166.24,166.31,165.9,165.92,22811.0,166.24,166.31,165.9,165.92,22811.0
2015-07-29 14:00:00,165.9,166.33,165.5,166.33,26394.0,165.9,166.33,165.5,166.33,26394.0
2015-07-29 14:30:00,166.22,166.68,166.19,166.35,51342.0,166.22,166.68,166.19,166.35,51342.0
2015-07-29 15:00:00,166.42,166.79,166.28,166.55,35862.0,166.42,166.79,166.28,166.55,35862.0
2015-07-29 15:30:00,166.55,166.82,166.41,166.41,96923.0,166.55,166.82,166.41,166.41,96923.0
2015-07-30 09:30:00,166.3,166.98,165.01,165.87,20704.0,166.3,166.98,165.01,165.87,20704.0
2015-07-30 10:00:00,165.73,166.06,165.01,165.97,13922.0,165.73,166.06,165.01,165.97,13922.0
2015-07-30 10:30:00,165.98,166.12,165.48,165.5,11000.0,165.98,166.12,165.48,165.5,11000.0
2015-07-30 11:00:00,165.36,166.18,165.36,166.02,14190.0,165.36,166.18,165.36,166.02,14190.0
2015-07-30 11:30:00,165.93,166.16,165.83,166.01,24059.0,165.93,166.16,165.83,166.01,24059.0
2015-07-30 12:00:00,166.0,166.34,165.86,166.34,50321.0,166.0,166.34,165.86,166.34,50321.0
2015-07-30 12:30:00,166.42,166.66,166.34,166.4,28289.0,166.42,166.66,166.34,166.4,28289.0
2015-07-30 13:00:00,166.38,166.66,166.25,166.48,31832.0,166.38,166.66,166.25,166.48,31832.0
2015-07-30 13:30:00,166.56,166.56,166.25,166.4,20012.0,166.56,166.56,166.25,166.4,20012.0
2015-07-30 14:00:00,166.39,166.51,166.27,166.39,19703.0,166.39,166.51,166.27,166.39,19703.0
2015-07-30 14:30:00,166.41,166.47,166.23,166.46,18911.0,166.41,166.47,166.23,166.46,18911.0
2015-07-30 15:00:00,166.43,166.84,166.32,166.74,40369.0,166.43,166.84,166.32,166.74,40369.0
2015-07-30 15:30:00,166.72,167.0,166.47,166.84,31805.0,166.72,167.0,166.47,166.84,31805.0
2015-07-31 09:30:00,167.0,167.0,165.63,166.2,55267.0,167.0,167.0,165.63,166.2,55267.0
2015-07-31 10:00:00,165.98,166.99,165.98,166.9,30387.0,165.98,166.99,165.98,166.9,30387.0
2015-07-31 10:30:00,166.9,167.51,166.82,167.05,40052.0,166.9,167.51,166.82,167.05,40052.0
2015-07-31 11:00:00,167.07,167.31,166.84,167.06,11943.0,167.07,167.31,166.84,167.06,11943.0
2015-07-31 11:30:00,167.27,167.49,167.06,167.44,19607.0,167.27,167.49,167.06,167.44,19607.0
2015-07-31 12:00:00,167.5,167.86,167.44,167.76,13172.0,167.5,167.86,167.44,167.76,13172.0
2015-07-31 12:30:00,167.74,167.79,167.32,167.66,10467.0,167.74,167.79,167.32,167.66,10467.0
2015-07-31 13:00:00,167.77,167.77,167.28,167.28,12583.0,167.77,167.77,167.28,167.28,12583.0
2015-07-31 13:30:00,167.28,167.37,167.15,167.25,4100.0,167.28,167.37,167.15,167.25,4100.0
2015-07-31 14:00:00,167.1,167.13,166.75,166.81,19860.0,167.1,167.13,166.75,166.81,19860.0
2015-07-31 14:30:00,166.76,167.06,166.65,166.83,15326.0,166.76,167.06,166.65,166.83,15326.0
2015-07-31 15:00:00,166.77,166.87,166.5,166.5,14138.0,166.77,166.87,166.5,166.5,14138.0
2015-07-31 15:30:00,166.51,166.57,165.99,166.03,106309.0,166.51,166.57,165.99,166.03,106309.0
2015-08-03 09:30:00,167.23,167.99,166.3,166.62,44975.0,167.23,167.99,166.3,166.62,44975.0
2015-08-03 10:00:00,166.54,166.62,166.2,166.58,14276.0,166.54,166.62,166.2,166.58,14276.0
2015-08-03 10:30:00,166.42,166.56,166.1,166.16,25042.0,166.42,166.56,166.1,166.16,25042.0
2015-08-03 11:00:00,166.17,166.17,165.64,165.87,17707.0,166.17,166.17,165.64,165.87,17707.0
2015-08-03 11:30:00,165.9,166.31,165.74,165.75,14987.0,165.9,166.31,165.74,165.75,14987.0
2015-08-03 12:00:00,165.79,165.94,165.56,165.83,20127.0,165.79,165.94,165.56,165.83,20127.0
2015-08-03 12:30:00,165.72,165.73,164.04,164.1,49644.0,165.72,165.73,164.04,164.1,49644.0
2015-08-03 13:00:00,164.19,164.39,163.25,163.81,57484.0,164.19,164.39,163.25,163.81,57484.0
2015-08-03 13:30:00,163.76,164.69,163.66,164.59,55857.0,163.76,164.69,163.66,164.59,55857.0
2015-08-03 14:00:00,164.51,164.53,163.92,164.25,29813.0,164.51,164.53,163.92,164.25,29813.0
2015-08-03 14:30:00,164.27,164.95,164.2,164.77,44361.0,164.27,164.95,164.2,164.77,44361.0
2015-08-03 15:00:00,164.63,165.0,164.61,164.91,28141.0,164.63,165.0,164.61,164.91,28141.0
2015-08-03 15:30:00,164.99,165.27,164.69,165.27,60666.0,164.99,165.27,164.69,165.27,60666.0
2015-08-04 09:30:00,164.83,166.27,163.98,166.08,19129.0,164.83,166.27,163.98,166.08,19129.0
2015-08-04 10:00:00,166.12,166.8,165.6,166.67,15598.0,166.12,166.8,165.6,166.67,15598.0
2015-08-04 10:30:00,166.7,166.92,165.84,166.01,22401.0,166.7,166.92,165.84,166.01,22401.0
2015-08-04 11:00:00,166.02,166.07,165.31,165.5,20690.0,166.02,166.07,165.31,165.5,20690.0
2015-08-04 11:30:00,165.5,165.54,164.83,165.23,18981.0,165.5,165.54,164.83,165.23,18981.0
2015-08-04 12:00:00,165.38,165.7,165.31,165.46,14569.0,165.38,165.7,165.31,165.46,14569.0
2015-08-04 12:30:00,165.36,165.47,164.92,165.06,21044.0,165.36,165.47,164.92,165.06,21044.0
2015-08-04 13:00:00,164.97,165.31,164.92,165.17,29949.0,164.97,165.31,164.92,165.17,29949.0
2015-08-04 13:30:00,165.17,165.48,164.99,165.03,13327.0,165.17,165.48,164.99,165.03,13327.0
2015-08-04 14:00:00,165.01,165.12,164.43,164.72,17754.0,165.01,165.12,164.43,164.72,17754.0
2015-08-04 14:30:00,164.69,165.36,164.61,165.26,16224.0,164.69,165.36,164.61,165.26,16224.0
2015-08-04 15:00:00,165.35,165.36,164.91,165.05,33310.0,165.35,165.36,164.91,165.05,33310.0
2015-08-04 15:30:00,165.12,165.33,164.86,165.05,70953.0,165.12,165.33,164.86,165.05,70953.0
2015-08-05 09:30:00,166.52,167.18,165.54,166.77,33755.0,166.52,167.18,165.54,166.77,33755.0
2015-08-05 10:00:00,166.79,167.3,166.58,167.3,19672.0,166.79,167.3,166.58,167.3,19672.0
2015-08-05 10:30:00,167.35,167.35,166.45,166.69,26748.0,167.35,167.35,166.45,166.69,26748.0
2015-08-05 11:00:00,166.51,167.43,166.51,167.32,25235.0,166.51,167.43,166.51,167.32,25235.0
2015-08-05 11:30:00,167.44,167.77,166.98,167.05,31121.0,167.44,167.77,166.98,167.05,31121.0
2015-08-05 12:00:00,167.09,167.38,166.53,166.64,13928.0,167.09,167.38,166.53,166.64,13928.0
2015-08-05 12:30:00,166.69,167.07,166.63,166.95,12842.0,166.69,167.07,166.63,166.95,12842.0
2015-08-05 13:00:00,166.95,167.0,166.67,166.92,18895.0,166.95,167.0,166.67,166.92,18895.0
2015-08-05 13:30:00,166.87,167.07,166.71,167.07,22358.0,166.87,167.07,166.71,167.07,22358.0
2015-08-05 14:00:00,167.0,167.06,166.68,166.87,30742.0,167.0,167.06,166.68,166.87,30742.0
2015-08-05 14:30:00,166.92,166.99,166.61,166.83,36281.0,166.92,166.99,166.61,166.83,36281.0
2015-08-05 15:00:00,166.82,167.26,166.78,166.94,47972.0,166.82,167.26,166.78,166.94,47972.0
2015-08-05 15:30:00,166.97,167.1,166.86,167.03,48953.0,166.97,167.1,166.86,167.03,48953.0
2015-08-06 09:30:00,167.27,167.96,165.67,166.42,37422.0,167.27,167.96,165.67,166.42,37422.0
2015-08-06 10:00:00,166.33,167.15,166.02,166.4,28993.0,166.33,167.15,166.02,166.4,28993.0
2015-08-06 10:30:00,166.3,166.48,165.46,165.78,28551.0,166.3,166.48,165.46,165.78,28551.0
2015-08-06 11:00:00,165.7,165.97,165.49,165.6,50642.0,165.7,165.97,165.49,165.6,50642.0
2015-08-06 11:30:00,165.5,165.85,164.45,164.45,42200.0,165.5,165.85,164.45,164.45,42200.0
2015-08-06 12:00:00,164.45,164.92,163.4,163.75,61549.0,164.45,164.92,163.4,163.75,61549.0
2015-08-06 12:30:00,163.76,164.31,163.57,163.94,29105.0,163.76,164.31,163.57,163.94,29105.0
2015-08-06 13:00:00,163.83,164.45,163.73,164.42,24656.0,163.83,164.45,163.73,164.42,24656.0
2015-08-06 13:30:00,164.42,164.99,164.28,164.43,33390.0,164.42,164.99,164.28,164.43,33390.0
2015-08-06 14:00:00,164.47,165.03,164.4,165.02,26102.0,164.47,165.03,164.4,165.02,26102.0
2015-08-06 14:30:00,165.07,165.29,164.96,165.02,22612.0,165.07,165.29,164.96,165.02,22612.0
2015-08-06 15:00:00,165.06,165.43,164.83,164.86,33487.0,165.06,165.43,164.83,164.86,33487.0
2015-08-06 15:30:00,164.8,165.08,164.75,164.77,47124.0,164.8,165.08,164.75,164.77,47124.0
2015-08-07 09:30:00,164.7,164.7,163.53,164.48,38077.0,164.7,164.7,163.53,164.48,38077.0
2015-08-07 10:00:00,164.22,164.41,163.64,163.9,36012.0,164.22,164.41,163.64,163.9,36012.0
2015-08-07 10:30:00,163.96,164.47,163.9,164.05,31033.0,163.96,164.47,163.9,164.05,31033.0
2015-08-07 11:00:00,164.06,164.23,163.66,163.87,30451.0,164.06,164.23,163.66,163.87,30451.0
2015-08-07 11:30:00,163.81,164.01,163.39,163.86,32442.0,163.81,164.01,163.39,163.86,32442.0
2015-08-07 12:00:00,164.03,164.32,163.85,164.03,41191.0,164.03,164.32,163.85,164.03,41191.0
2015-08-07 12:30:00,164.11,164.52,163.87,164.32,35344.0,164.11,164.52,163.87,164.32,35344.0
2015-08-07 13:00:00,164.28,164.39,164.07,164.3,28921.0,164.28,164.39,164.07,164.3,28921.0
2015-08-07 13:30:00,164.25,164.53,164.25,164.26,38835.0,164.25,164.53,164.25,164.26,38835.0
2015-08-07 14:00:00,164.28,165.11,164.11,164.98,30680.0,164.28,165.11,164.11,164.98,30680.0
2015-08-07 14:30:00,164.98,165.51,164.89,165.11,33283.0,164.98,165.51,164.89,165.11,33283.0
2015-08-07 15:00:00,165.11,165.85,165.05,165.8,41174.0,165.11,165.85,165.05,165.8,41174.0
2015-08-07 15:30:00,165.79,165.97,165.36,165.67,65645.0,165.79,165.97,165.36,165.67,65645.0
2015-08-10 09:30:00,167.66,168.7,167.24,167.85,54302.0,167.66,168.7,167.24,167.85,54302.0
2015-08-10 10:00:00,167.85,168.44,167.66,168.09,33612.0,167.85,168.44,167.66,168.09,33612.0
2015-08-10 10:30:00,168.12,168.15,167.07,167.79,51359.0,168.12,168.15,167.07,167.79,51359.0
2015-08-10 11:00:00,167.76,168.33,167.55,167.8,18509.0,167.76,168.33,167.55,167.8,18509.0
2015-08-10 11:30:00,167.65,168.43,167.65,168.26,15674.0,167.65,168.43,167.65,168.26,15674.0
2015-08-10 12:00:00,168.28,168.62,168.19,168.3,15744.0,168.28,168.62,168.19,168.3,15744.0
2015-08-10 12:30:00,168.3,168.66,168.29,168.29,12084.0,168.3,168.66,168.29,168.29,12084.0
2015-08-10 13:00:00,168.46,168.9,168.39,168.56,16859.0,168.46,168.9,168.39,168.56,16859.0
2015-08-10 13:30:00,168.58,168.88,168.46,168.88,22635.0,168.58,168.88,168.46,168.88,22635.0
2015-08-10 14:00:00,168.91,169.13,168.68,168.95,26078.0,168.91,169.13,168.68,168.95,26078.0
2015-08-10 14:30:00,168.95,169.0,168.52,168.71,21551.0,168.95,169.0,168.52,168.71,21551.0
2015-08-10 15:00:00,168.66,168.74,168.45,168.45,29819.0,168.66,168.74,168.45,168.45,29819.0
2015-08-10 15:30:00,168.46,168.61,168.19,168.28,86955.0,168.46,168.61,168.19,168.28,86955.0
2015-08-11 09:30:00,166.96,167.93,166.0,167.8,43466.0,166.96,167.93,166.0,167.8,43466.0
2015-08-11 10:00:00,167.6,168.24,167.46,167.76,44676.0,167.6,168.24,167.46,167.76,44676.0
2015-08-11 10:30:00,167.78,168.11,167.48,167.66,22751.0,167.78,168.11,167.48,167.66,22751.0
2015-08-11 11:00:00,167.66,167.8,166.7,166.88,21315.0,167.66,167.8,166.7,166.88,21315.0
2015-08-11 11:30:00,166.95,167.34,166.52,166.71,23050.0,166.95,167.34,166.52,166.71,23050.0
2015-08-11 12:00:00,166.75,167.19,166.44,166.75,20868.0,166.75,167.19,166.44,166.75,20868.0
2015-08-11 12:30:00,166.74,167.38,166.74,166.79,14199.0,166.74,167.38,166.74,166.79,14199.0
2015-08-11 13:00:00,166.96,167.29,166.65,167.25,16797.0,166.96,167.29,166.65,167.25,16797.0
2015-08-11 13:30:00,167.19,167.27,166.81,166.81,11915.0,167.19,167.27,166.81,166.81,11915.0
2015-08-11 14:00:00,166.89,167.0,166.42,166.73,21117.0,166.89,167.0,166.42,166.73,21117.0
2015-08-11 14:30:00,166.74,167.26,166.61,167.14,16984.0,166.74,167.26,166.61,167.14,16984.0
2015-08-11 15:00:00,167.11,168.07,167.0,168.07,22494.0,167.11,168.07,167.0,168.07,22494.0
2015-08-11 15:30:00,168.07,168.51,167.58,168.51,102123.0,168.07,168.51,167.58,168.51,102123.0
2015-08-12 09:30:00,166.6,167.58,165.0,165.18,50736.0,166.6,167.58,165.0,165.18,50736.0
2015-08-12 10:00:00,165.32,165.58,164.09,164.5,81668.0,165.32,165.58,164.09,164.5,81668.0
2015-08-12 10:30:00,164.39,165.25,164.17,164.56,52123.0,164.39,165.25,164.17,164.56,52123.0
2015-08-12 11:00:00,164.55,165.3,164.42,165.26,50793.0,164.55,165.3,164.42,165.26,50793.0
2015-08-12 11:30:00,165.38,165.5,164.35,164.62,33742.0,165.38,165.5,164.35,164.62,33742.0
2015-08-12 12:00:00,164.39,164.88,164.36,164.79,21654.0,164.39,164.88,164.36,164.79,21654.0
2015-08-12 12:30:00,164.78,165.36,164.73,165.08,18269.0,164.78,165.36,164.73,165.08,18269.0
2015-08-12 13:00:00,165.13,166.35,165.13,166.2,23505.0,165.13,166.35,165.13,166.2,23505.0
2015-08-12 13:30:00,165.95,166.73,165.26,166.39,17442.0,165.95,166.73,165.26,166.39,17442.0
2015-08-12 14:00:00,166.47,166.61,165.32,165.32,21602.0,166.47,166.61,165.32,165.32,21602.0
2015-08-12 14:30:00,165.28,166.64,165.28,166.64,24255.0,165.28,166.64,165.28,166.64,24255.0
2015-08-12 15:00:00,166.43,167.11,166.4,166.88,32115.0,166.43,167.11,166.4,166.88,32115.0
2015-08-12 15:30:00,167.05,167.43,166.72,166.88,66500.0,167.05,167.43,166.72,166.88,66500.0
2015-08-13 09:30:00,167.24,169.05,167.13,168.05,48175.0,167.24,169.05,167.13,168.05,48175.0
2015-08-13 10:00:00,168.05,168.75,167.76,168.75,20863.0,168.05,168.75,167.76,168.75,20863.0
2015-08-13 10:30:00,168.65,169.76,168.4,169.76,41501.0,168.65,169.76,168.4,169.76,41501.0
2015-08-13 11:00:00,169.81,170.0,169.1,169.25,32569.0,169.81,170.0,169.1,169.25,32569.0
2015-08-13 11:30:00,169.27,170.01,169.12,169.64,15633.0,169.27,170.01,169.12,169.64,15633.0
2015-08-13 12:00:00,169.77,170.18,169.66,169.98,24684.0,169.77,170.18,169.66,169.98,24684.0
2015-08-13 12:30:00,169.99,170.16,169.64,169.95,26825.0,169.99,170.16,169.64,169.95,26825.0
2015-08-13 13:00:00,169.91,170.16,169.57,170.01,18262.0,169.91,170.16,169.57,170.01,18262.0
2015-08-13 13:30:00,170.09,170.43,169.91,170.36,23060.0,170.09,170.43,169.91,170.36,23060.0
2015-08-13 14:00:00,170.44,170.94,170.3,170.67,33614.0,170.44,170.94,170.3,170.67,33614.0
2015-08-13 14:30:00,170.75,170.84,170.34,170.48,38556.0,170.75,170.84,170.34,170.48,38556.0
2015-08-13 15:00:00,170.53,170.53,169.38,169.38,27628.0,170.53,170.53,169.38,169.38,27628.0
2015-08-13 15:30:00,169.28,169.32,168.76,169.28,71561.0,169.28,169.32,168.76,169.28,71561.0
2015-08-14 09:30:00,168.73,169.94,168.55,169.51,34513.0,168.73,169.94,168.55,169.51,34513.0
2015-08-14 10:00:00,169.28,169.77,169.12,169.59,13063.0,169.28,169.77,169.12,169.59,13063.0
2015-08-14 10:30:00,169.59,170.64,169.59,170.15,40399.0,169.59,170.64,169.59,170.15,40399.0
2015-08-14 11:00:00,170.0,170.14,169.31,169.6,12809.0,170.0,170.14,169.31,169.6,12809.0
2015-08-14 11:30:00,169.59,170.36,169.52,170.21,21404.0,169.59,170.36,169.52,170.21,21404.0
2015-08-14 12:00:00,170.22,170.26,169.84,170.16,9179.0,170.22,170.26,169.84,170.16,9179.0
2015-08-14 12:30:00,170.25,170.68,170.09,170.41,21724.0,170.25,170.68,170.09,170.41,21724.0
2015-08-14 13:00:00,170.34,170.78,170.34,170.66,16680.0,170.34,170.78,170.34,170.66,16680.0
2015-08-14 13:30:00,170.75,170.98,170.27,170.45,19815.0,170.75,170.98,170.27,170.45,19815.0
2015-08-14 14:00:00,170.58,171.0,170.37,170.74,13573.0,170.58,171.0,170.37,170.74,13573.0
2015-08-14 14:30:00,170.83,171.0,170.55,170.63,37046.0,170.83,171.0,170.55,170.63,37046.0
2015-08-14 15:00:00,170.6,170.89,170.57,170.65,50741.0,170.6,170.89,170.57,170.65,50741.0
2015-08-14 15:30:00,170.67,171.1,170.65,171.03,60818.0,170.67,171.1,170.65,171.03,60818.0
2015-08-17 09:30:00,171.12,171.61,169.45,169.45,34519.0,171.12,171.61,169.45,169.45,34519.0
2015-08-17 10:00:00,169.48,170.8,168.77,170.28,42354.0,169.48,170.8,168.77,170.28,42354.0
2015-08-17 10:30:00,170.2,170.83,169.68,170.67,41848.0,170.2,170.83,169.68,170.67,41848.0
2015-08-17 11:00:00,170.81,171.4,170.35,170.53,33640.0,170.81,171.4,170.35,170.53,33640.0
2015-08-17 11:30:00,170.52,170.98,170.46,170.82,30204.0,170.52,170.98,170.46,170.82,30204.0
2015-08-17 12:00:00,170.73,170.99,170.44,170.6,31518.0,170.73,170.99,170.44,170.6,31518.0
2015-08-17 12:30:00,170.53,170.83,170.37,170.7,31412.0,170.53,170.83,170.37,170.7,31412.0
2015-08-17 13:00:00,170.83,171.13,170.71,170.85,17376.0,170.83,171.13,170.71,170.85,17376.0
2015-08-17 13:30:00,170.92,171.13,170.71,170.78,28961.0,170.92,171.13,170.71,170.78,28961.0
2015-08-17 14:00:00,170.92,171.02,170.52,170.65,24550.0,170.92,171.02,170.52,170.65,24550.0
2015-08-17 14:30:00,170.79,171.0,170.59,170.9,16435.0,170.79,171.0,170.59,170.9,16435.0
2015-08-17 15:00:00,170.9,171.21,170.81,170.94,28519.0,170.9,171.21,170.81,170.94,28519.0
2015-08-17 15:30:00,170.94,171.4,170.83,171.39,55514.0,170.94,171.4,170.83,171.39,55514.0
2015-08-18 09:30:00,170.76,176.57,170.76,176.57,162637.0,170.76,176.57,170.76,176.57,162637.0
2015-08-18 10:00:00,176.39,176.77,175.04,175.28,60870.0,176.39,176.77,175.04,175.28,60870.0
2015-08-18 10:30:00,175.46,176.11,174.53,175.84,66447.0,175.46,176.11,174.53,175.84,66447.0
2015-08-18 11:00:00,175.7,175.7,175.11,175.2,33974.0,175.7,175.7,175.11,175.2,33974.0
2015-08-18 11:30:00,175.2,175.33,174.86,175.09,34901.0,175.2,175.33,174.86,175.09,34901.0
2015-08-18 12:00:00,175.02,175.1,174.47,175.0,35714.0,175.02,175.1,174.47,175.0,35714.0
2015-08-18 12:30:00,174.82,174.91,174.3,174.43,29584.0,174.82,174.91,174.3,174.43,29584.0
2015-08-18 13:00:00,174.43,174.56,174.02,174.33,26479.0,174.43,174.56,174.02,174.33,26479.0
2015-08-18 13:30:00,174.36,174.38,173.3,173.63,29037.0,174.36,174.38,173.3,173.63,29037.0
2015-08-18 14:00:00,173.66,173.94,173.31,173.8,40886.0,173.66,173.94,173.31,173.8,40886.0
2015-08-18 14:30:00,173.8,173.96,173.46,173.66,72820.0,173.8,173.96,173.46,173.66,72820.0
2015-08-18 15:00:00,173.58,174.01,173.42,173.99,76963.0,173.58,174.01,173.42,173.99,76963.0
2015-08-18 15:30:00,173.97,174.09,173.22,173.25,158472.0,173.97,174.09,173.22,173.25,158472.0
2015-08-19 09:30:00,173.65,173.94,172.26,172.82,73899.0,173.65,173.94,172.26,172.82,73899.0
2015-08-19 10:00:00,172.88,173.47,172.81,173.17,61778.0,172.88,173.47,172.81,173.17,61778.0
2015-08-19 10:30:00,173.08,173.25,172.23,172.46,21290.0,173.08,173.25,172.23,172.46,21290.0
2015-08-19 11:00:00,172.52,173.17,172.52,173.05,29713.0,172.52,173.17,172.52,173.05,29713.0
2015-08-19 11:30:00,173.05,173.15,172.79,172.84,22284.0,173.05,173.15,172.79,172.84,22284.0
2015-08-19 12:00:00,172.83,173.05,172.71,172.84,23331.0,172.83,173.05,172.71,172.84,23331.0
2015-08-19 12:30:00,172.96,173.04,172.74,172.83,33779.0,172.96,173.04,172.74,172.83,33779.0
2015-08-19 13:00:00,172.86,172.9,172.6,172.79,38334.0,172.86,172.9,172.6,172.79,38334.0
2015-08-19 13:30:00,172.65,172.85,172.41,172.63,49480.0,172.65,172.85,172.41,172.63,49480.0
2015-08-19 14:00:00,172.61,173.43,172.47,172.68,48174.0,172.61,173.43,172.47,172.68,48174.0
2015-08-19 14:30:00,172.73,173.2,172.3,172.3,32519.0,172.73,173.2,172.3,172.3,32519.0
2015-08-19 15:00:00,172.28,173.31,172.0,173.01,53634.0,172.28,173.31,172.0,173.01,53634.0
2015-08-19 15:30:00,173.01,173.14,172.52,172.62,93708.0,173.01,173.14,172.52,172.62,93708.0
2015-08-20 09:30:00,171.67,172.91,171.11,171.68,32233.0,171.67,172.91,171.11,171.68,32233.0
2015-08-20 10:00:00,171.61,171.84,170.37,170.52,50671.0,171.61,171.84,170.37,170.52,50671.0
2015-08-20 10:30:00,170.37,171.1,170.0,170.19,65895.0,170.37,171.1,170.0,170.19,65895.0
2015-08-20 11:00:00,170.26,170.56,168.75,169.79,88104.0,170.26,170.56,168.75,169.79,88104.0
2015-08-20 11:30:00,169.63,170.8,169.61,170.69,29254.0,169.63,170.8,169.61,170.69,29254.0
2015-08-20 12:00:00,170.95,170.95,170.26,170.6,32465.0,170.95,170.95,170.26,170.6,32465.0
2015-08-20 12:30:00,170.43,171.16,170.38,170.73,54780.0,170.43,171.16,170.38,170.73,54780.0
2015-08-20 13:00:00,170.67,171.3,170.16,171.27,41342.0,170.67,171.3,170.16,171.27,41342.0
2015-08-20 13:30:00,171.2,171.96,170.92,171.91,32998.0,171.2,171.96,170.92,171.91,32998.0
2015-08-20 14:00:00,171.9,172.31,171.6,172.08,38772.0,171.9,172.31,171.6,172.08,38772.0
2015-08-20 14:30:00,172.03,172.08,171.46,171.7,33652.0,172.03,172.08,171.46,171.7,33652.0
2015-08-20 15:00:00,171.66,172.19,171.58,172.08,50544.0,171.66,172.19,171.58,172.08,50544.0
2015-08-20 15:30:00,172.12,172.32,171.29,171.29,110504.0,172.12,172.32,171.29,171.29,110504.0
2015-08-21 09:30:00,167.77,168.0,165.0,167.58,123214.0,167.77,168.0,165.0,167.58,123214.0
2015-08-21 10:00:00,167.59,168.46,167.25,167.8,57364.0,167.59,168.46,167.25,167.8,57364.0
2015-08-21 10:30:00,167.78,168.15,164.53,164.72,85643.0,167.78,168.15,164.53,164.72,85643.0
2015-08-21 11:00:00,164.7,164.88,163.53,164.86,153335.0,164.7,164.88,163.53,164.86,153335.0
2015-08-21 11:30:00,164.64,165.09,163.85,164.23,81980.0,164.64,165.09,163.85,164.23,81980.0
2015-08-21 12:00:00,164.23,164.65,163.75,164.11,56358.0,164.23,164.65,163.75,164.11,56358.0
2015-08-21 12:30:00,164.12,164.61,162.17,163.1,108743.0,164.12,164.61,162.17,163.1,108743.0
2015-08-21 13:00:00,163.04,163.53,162.38,163.16,116645.0,163.04,163.53,162.38,163.16,116645.0
2015-08-21 13:30:00,163.16,164.92,162.95,164.86,66742.0,163.16,164.92,162.95,164.86,66742.0
2015-08-21 14:00:00,164.83,165.21,164.26,164.26,80595.0,164.83,165.21,164.26,164.26,80595.0
2015-08-21 14:30:00,164.48,164.85,163.0,163.17,78603.0,164.48,164.85,163.0,163.17,78603.0
2015-08-21 15:00:00,163.01,163.66,162.21,162.92,95488.0,163.01,163.66,162.21,162.92,95488.0
2015-08-21 15:30:00,162.81,163.6,162.3,162.56,343297.0,162.81,163.6,162.3,162.56,343297.0
2015-08-24 09:30:00,143.07,157.35,120.38,154.15,620529.0,143.07,157.35,120.38,154.15,620529.0
2015-08-24 10:00:00,154.37,157.78,154.24,157.18,225693.0,154.37,157.78,154.24,157.18,225693.0
2015-08-24 10:30:00,157.17,160.67,156.82,160.64,157183.0,157.17,160.67,156.82,160.64,157183.0
2015-08-24 11:00:00,160.55,160.6,158.2,159.09,211822.0,160.55,160.6,158.2,159.09,211822.0
2015-08-24 11:30:00,158.85,161.88,158.85,161.86,107239.0,158.85,161.88,158.85,161.86,107239.0
2015-08-24 12:00:00,161.85,163.52,161.7,163.51,116219.0,161.85,163.52,161.7,163.51,116219.0
2015-08-24 12:30:00,163.41,163.6,161.68,161.73,180405.0,163.41,163.6,161.68,161.73,180405.0
2015-08-24 13:00:00,161.71,162.9,161.7,162.06,95301.0,161.71,162.9,161.7,162.06,95301.0
2015-08-24 13:30:00,162.06,162.25,160.11,161.43,122101.0,162.06,162.25,160.11,161.43,122101.0
2015-08-24 14:00:00,161.43,161.91,160.47,161.23,110048.0,161.43,161.91,160.47,161.23,110048.0
2015-08-24 14:30:00,161.27,162.05,158.62,158.69,108998.0,161.27,162.05,158.62,158.69,108998.0
2015-08-24 15:00:00,158.68,159.5,158.0,158.58,124658.0,158.68,159.5,158.0,158.58,124658.0
2015-08-24 15:30:00,158.52,161.14,158.09,158.72,191336.0,158.52,161.14,158.09,158.72,191336.0
2015-08-25 09:30:00,164.11,164.23,160.04,160.5,101280.0,164.11,164.23,160.04,160.5,101280.0
2015-08-25 10:00:00,160.29,160.76,159.02,159.06,76277.0,160.29,160.76,159.02,159.06,76277.0
2015-08-25 10:30:00,159.17,160.08,158.0,158.86,109643.0,159.17,160.08,158.0,158.86,109643.0
2015-08-25 11:00:00,158.86,160.02,158.86,159.59,83441.0,158.86,160.02,158.86,159.59,83441.0
2015-08-25 11:30:00,159.71,159.71,158.4,159.04,122484.0,159.71,159.71,158.4,159.04,122484.0
2015-08-25 12:00:00,159.05,159.31,157.54,158.85,120486.0,159.05,159.31,157.54,158.85,120486.0
2015-08-25 12:30:00,158.8,159.02,156.79,156.79,86829.0,158.8,159.02,156.79,156.79,86829.0
2015-08-25 13:00:00,156.87,157.21,155.4,155.48,129588.0,156.87,157.21,155.4,155.48,129588.0
2015-08-25 13:30:00,155.51,156.6,155.26,155.86,118358.0,155.51,156.6,155.26,155.86,118358.0
2015-08-25 14:00:00,155.85,156.37,155.56,155.97,64408.0,155.85,156.37,155.56,155.97,64408.0
2015-08-25 14:30:00,155.95,156.99,155.75,156.76,75173.0,155.95,156.99,155.75,156.76,75173.0
2015-08-25 15:00:00,156.86,157.01,154.78,154.96,110641.0,156.86,157.01,154.78,154.96,110641.0
2015-08-25 15:30:00,154.95,155.54,152.52,153.32,247661.0,154.95,155.54,152.52,153.32,247661.0
2015-08-26 09:30:00,154.3,158.87,154.3,157.94,198063.0,154.3,158.87,154.3,157.94,198063.0
2015-08-26 10:00:00,157.97,158.5,155.53,156.5,129271.0,157.97,158.5,155.53,156.5,129271.0
2015-08-26 10:30:00,156.48,157.86,156.48,157.26,90378.0,156.48,157.86,156.48,157.26,90378.0
2015-08-26 11:00:00,157.3,157.35,155.95,155.95,76379.0,157.3,157.35,155.95,155.95,76379.0
2015-08-26 11:30:00,156.0,156.81,155.49,155.49,81164.0,156.0,156.81,155.49,155.49,81164.0
2015-08-26 12:00:00,155.61,155.61,154.64,154.95,76911.0,155.61,155.61,154.64,154.95,76911.0
2015-08-26 12:30:00,155.0,155.23,154.04,154.49,72520.0,155.0,155.23,154.04,154.49,72520.0
2015-08-26 13:00:00,154.62,156.56,154.62,156.44,102259.0,154.62,156.56,154.62,156.44,102259.0
2015-08-26 13:30:00,156.52,156.97,156.12,156.64,81995.0,156.52,156.97,156.12,156.64,81995.0
2015-08-26 14:00:00,156.69,156.95,155.91,156.47,52282.0,156.69,156.95,155.91,156.47,52282.0
2015-08-26 14:30:00,156.54,158.7,156.25,157.68,117703.0,156.54,158.7,156.25,157.68,117703.0
2015-08-26 15:00:00,157.68,158.76,157.12,157.12,155340.0,157.68,158.76,157.12,157.12,155340.0
2015-08-26 15:30:00,157.2,158.73,157.09,158.25,287045.0,157.2,158.73,157.09,158.25,287045.0
2015-08-27 09:30:00,160.87,162.43,160.52,161.5,154690.0,160.87,162.43,160.52,161.5,154690.0
2015-08-27 10:00:00,161.64,162.99,161.0,161.0,147001.0,161.64,162.99,161.0,161.0,147001.0
2015-08-27 10:30:00,161.38,162.25,160.77,161.25,97151.0,161.38,162.25,160.77,161.25,97151.0
2015-08-27 11:00:00,161.25,161.63,160.97,161.02,143305.0,161.25,161.63,160.97,161.02,143305.0
2015-08-27 11:30:00,160.99,161.4,160.61,160.71,129523.0,160.99,161.4,160.61,160.71,129523.0
2015-08-27 12:00:00,160.67,161.5,160.67,161.22,102587.0,160.67,161.5,160.67,161.22,102587.0
2015-08-27 12:30:00,161.32,161.32,160.84,161.08,85794.0,161.32,161.32,160.84,161.08,85794.0
2015-08-27 13:00:00,161.09,161.16,160.54,160.7,76084.0,161.09,161.16,160.54,160.7,76084.0
2015-08-27 13:30:00,160.71,160.75,160.03,160.43,76460.0,160.71,160.75,160.03,160.43,76460.0
2015-08-27 14:00:00,160.43,160.85,160.0,160.08,87434.0,160.43,160.85,160.0,160.08,87434.0
2015-08-27 14:30:00,160.13,160.74,159.76,159.76,103409.0,160.13,160.74,159.76,159.76,103409.0
2015-08-27 15:00:00,159.91,160.75,159.31,160.58,189031.0,159.91,160.75,159.31,160.58,189031.0
2015-08-27 15:30:00,160.61,161.27,159.91,160.24,520705.0,160.61,161.27,159.91,160.24,520705.0
2015-08-28 09:30:00,164.78,169.29,161.0,161.98,685922.0,164.78,169.29,161.0,161.98,685922.0
2015-08-28 10:00:00,162.01,162.94,160.25,161.39,315916.0,162.01,162.94,160.25,161.39,315916.0
2015-08-28 10:30:00,161.39,162.79,160.9,161.53,176050.0,161.39,162.79,160.9,161.53,176050.0
2015-08-28 11:00:00,161.66,162.69,161.55,162.0,105807.0,161.66,162.69,161.55,162.0,105807.0
2015-08-28 11:30:00,161.6,161.91,160.61,160.9,151729.0,161.6,161.91,160.61,160.9,151729.0
2015-08-28 12:00:00,160.9,161.74,160.61,160.99,94035.0,160.9,161.74,160.61,160.99,94035.0
2015-08-28 12:30:00,160.93,161.28,160.25,160.39,83344.0,160.93,161.28,160.25,160.39,83344.0
2015-08-28 13:00:00,160.32,160.32,158.69,158.83,156229.0,160.32,160.32,158.69,158.83,156229.0
2015-08-28 13:30:00,158.83,160.8,158.81,159.73,112513.0,158.83,160.8,158.81,159.73,112513.0
2015-08-28 14:00:00,159.65,160.59,159.16,160.21,89780.0,159.65,160.59,159.16,160.21,89780.0
2015-08-28 14:30:00,160.15,160.98,159.92,160.84,96094.0,160.15,160.98,159.92,160.84,96094.0
2015-08-28 15:00:00,160.84,160.9,159.0,159.17,126557.0,160.84,160.9,159.0,159.17,126557.0
2015-08-28 15:30:00,159.08,159.38,158.13,158.88,243558.0,159.08,159.38,158.13,158.88,243558.0
2015-08-31 09:30:00,157.28,160.41,157.23,159.61,153120.0,157.28,160.41,157.23,159.61,153120.0
2015-08-31 10:00:00,159.11,160.4,158.31,160.38,63193.0,159.11,160.4,158.31,160.38,63193.0
2015-08-31 10:30:00,160.35,160.66,159.15,159.23,75735.0,160.35,160.66,159.15,159.23,75735.0
2015-08-31 11:00:00,159.15,159.78,158.82,159.24,65828.0,159.15,159.78,158.82,159.24,65828.0
2015-08-31 11:30:00,159.16,160.12,158.98,159.16,38450.0,159.16,160.12,158.98,159.16,38450.0
2015-08-31 12:00:00,159.24,160.05,159.04,159.82,26307.0,159.24,160.05,159.04,159.82,26307.0
2015-08-31 12:30:00,159.81,159.89,159.13,159.48,22864.0,159.81,159.89,159.13,159.48,22864.0
2015-08-31 13:00:00,159.42,159.45,158.12,158.63,40193.0,159.42,159.45,158.12,158.63,40193.0
2015-08-31 13:30:00,158.47,158.84,158.1,158.78,48054.0,158.47,158.84,158.1,158.78,48054.0
2015-08-31 14:00:00,158.82,159.24,157.8,158.2,41545.0,158.82,159.24,157.8,158.2,41545.0
2015-08-31 14:30:00,158.21,158.3,157.77,157.94,48149.0,158.21,158.3,157.77,157.94,48149.0
2015-08-31 15:00:00,158.0,158.32,157.8,158.16,80824.0,158.0,158.32,157.8,158.16,80824.0
2015-08-31 15:30:00,158.16,158.94,158.0,158.08,181359.0,158.16,158.94,158.0,158.08,181359.0
2015-09-01 09:30:00,155.35,156.74,155.01,155.39,124997.0,155.35,156.74,155.01,155.39,124997.0
2015-09-01 10:00:00,155.36,156.2,154.39,156.2,113856.0,155.36,156.2,154.39,156.2,113856.0
2015-09-01 10:30:00,156.13,156.98,155.76,156.72,153804.0,156.13,156.98,155.76,156.72,153804.0
2015-09-01 11:00:00,156.8,156.92,155.58,155.58,67144.0,156.8,156.92,155.58,155.58,67144.0
2015-09-01 11:30:00,155.65,156.02,155.31,155.31,46374.0,155.65,156.02,155.31,155.31,46374.0
2015-09-01 12:00:00,155.33,155.47,153.78,154.28,63892.0,155.33,155.47,153.78,154.28,63892.0
2015-09-01 12:30:00,154.17,154.41,153.41,153.68,53726.0,154.17,154.41,153.41,153.68,53726.0
2015-09-01 13:00:00,153.6,154.15,153.02,154.06,49436.0,153.6,154.15,153.02,154.06,49436.0
2015-09-01 13:30:00,154.01,154.58,153.76,154.48,35418.0,154.01,154.58,153.76,154.48,35418.0
2015-09-01 14:00:00,154.49,154.63,153.78,154.2,41633.0,154.49,154.63,153.78,154.2,41633.0
2015-09-01 14:30:00,154.13,154.86,154.0,154.07,44347.0,154.13,154.86,154.0,154.07,44347.0
2015-09-01 15:00:00,154.09,154.22,153.37,153.37,60952.0,154.09,154.22,153.37,153.37,60952.0
2015-09-01 15:30:00,153.46,154.29,153.1,153.76,183476.0,153.46,154.29,153.1,153.76,183476.0
2015-09-02 09:30:00,155.55,158.89,155.49,156.71,149455.0,155.55,158.89,155.49,156.71,149455.0
2015-09-02 10:00:00,156.38,157.04,155.35,155.93,49597.0,156.38,157.04,155.35,155.93,49597.0
2015-09-02 10:30:00,155.92,155.92,154.74,155.16,45297.0,155.92,155.92,154.74,155.16,45297.0
2015-09-02 11:00:00,155.2,155.68,154.82,154.83,55456.0,155.2,155.68,154.82,154.83,55456.0
2015-09-02 11:30:00,154.83,155.07,154.4,154.59,21091.0,154.83,155.07,154.4,154.59,21091.0
2015-09-02 12:00:00,154.58,154.94,153.83,154.8,28404.0,154.58,154.94,153.83,154.8,28404.0
2015-09-02 12:30:00,154.66,155.74,154.66,155.57,33965.0,154.66,155.74,154.66,155.57,33965.0
2015-09-02 13:00:00,155.62,156.5,155.33,156.31,56559.0,155.62,156.5,155.33,156.31,56559.0
2015-09-02 13:30:00,156.19,156.29,155.71,156.06,36601.0,156.19,156.29,155.71,156.06,36601.0
2015-09-02 14:00:00,156.1,156.75,155.98,156.39,34536.0,156.1,156.75,155.98,156.39,34536.0
2015-09-02 14:30:00,156.44,157.13,155.98,156.97,64095.0,156.44,157.13,155.98,156.97,64095.0
2015-09-02 15:00:00,157.11,157.51,156.61,157.26,70748.0,157.11,157.51,156.61,157.26,70748.0
2015-09-02 15:30:00,157.31,158.56,157.13,158.42,196242.0,157.31,158.56,157.13,158.42,196242.0
2015-09-03 09:30:00,158.6,159.97,158.26,159.75,91294.0,158.6,159.97,158.26,159.75,91294.0
2015-09-03 10:00:00,159.78,160.5,159.45,160.46,77965.0,159.78,160.5,159.45,160.46,77965.0
2015-09-03 10:30:00,160.51,160.87,160.24,160.79,82206.0,160.51,160.87,160.24,160.79,82206.0
2015-09-03 11:00:00,160.81,160.81,159.15,159.24,40456.0,160.81,160.81,159.15,159.24,40456.0
2015-09-03 11:30:00,159.29,160.08,159.29,159.76,21243.0,159.29,160.08,159.29,159.76,21243.0
2015-09-03 12:00:00,159.9,159.99,159.15,159.72,32031.0,159.9,159.99,159.15,159.72,32031.0
2015-09-03 12:30:00,159.6,159.92,159.24,159.6,23465.0,159.6,159.92,159.24,159.6,23465.0
2015-09-03 13:00:00,159.62,160.25,159.05,160.03,46269.0,159.62,160.25,159.05,160.03,46269.0
2015-09-03 13:30:00,160.16,160.16,159.03,159.32,46486.0,160.16,160.16,159.03,159.32,46486.0
2015-09-03 14:00:00,159.32,159.56,158.81,158.99,39847.0,159.32,159.56,158.81,158.99,39847.0
2015-09-03 14:30:00,158.86,159.94,158.86,159.74,48741.0,158.86,159.94,158.86,159.74,48741.0
2015-09-03 15:00:00,159.73,159.94,158.89,158.9,56631.0,159.73,159.94,158.89,158.9,56631.0
2015-09-03 15:30:00,158.9,159.45,158.47,158.93,148085.0,158.9,159.45,158.47,158.93,148085.0
2015-09-04 09:30:00,157.22,158.49,156.15,156.43,51528.0,157.22,158.49,156.15,156.43,51528.0
2015-09-04 10:00:00,156.43,158.4,156.04,158.4,49394.0,156.43,158.4,156.04,158.4,49394.0
2015-09-04 10:30:00,158.52,158.99,157.86,158.54,31969.0,158.52,158.99,157.86,158.54,31969.0
2015-09-04 11:00:00,158.5,158.59,157.95,158.31,15540.0,158.5,158.59,157.95,158.31,15540.0
2015-09-04 11:30:00,158.31,158.94,157.97,158.32,19234.0,158.31,158.94,157.97,158.32,19234.0
2015-09-04 12:00:00,158.15,158.32,157.79,158.2,33898.0,158.15,158.32,157.79,158.2,33898.0
2015-09-04 12:30:00,158.15,158.24,157.77,157.77,15809.0,158.15,158.24,157.77,157.77,15809.0
2015-09-04 13:00:00,157.85,157.97,157.23,157.82,28281.0,157.85,157.97,157.23,157.82,28281.0
2015-09-04 13:30:00,157.68,157.91,157.48,157.56,23065.0,157.68,157.91,157.48,157.56,23065.0
2015-09-04 14:00:00,157.44,157.51,156.76,156.96,21349.0,157.44,157.51,156.76,156.96,21349.0
2015-09-04 14:30:00,156.94,157.41,156.78,157.29,19741.0,156.94,157.41,156.78,157.29,19741.0
2015-09-04 15:00:00,157.49,157.51,157.01,157.48,48809.0,157.49,157.51,157.01,157.48,48809.0
2015-09-04 15:30:00,157.47,158.34,157.34,157.7,82118.0,157.47,158.34,157.34,157.7,82118.0
2015-09-08 09:30:00,160.72,160.98,159.5,159.9,61511.0,160.72,160.98,159.5,159.9,61511.0
2015-09-08 10:00:00,160.01,160.01,158.39,158.71,35342.0,160.01,160.01,158.39,158.71,35342.0
2015-09-08 10:30:00,158.77,159.1,158.19,158.9,44927.0,158.77,159.1,158.19,158.9,44927.0
2015-09-08 11:00:00,159.0,159.14,158.02,159.14,52762.0,159.0,159.14,158.02,159.14,52762.0
2015-09-08 11:30:00,159.17,159.5,159.0,159.49,25384.0,159.17,159.5,159.0,159.49,25384.0
2015-09-08 12:00:00,159.44,159.89,159.37,159.65,20566.0,159.44,159.89,159.37,159.65,20566.0
2015-09-08 12:30:00,159.75,159.81,159.05,159.05,17996.0,159.75,159.81,159.05,159.05,17996.0
2015-09-08 13:00:00,159.19,160.68,159.11,160.68,55588.0,159.19,160.68,159.11,160.68,55588.0
2015-09-08 13:30:00,160.63,161.05,160.36,161.05,48282.0,160.63,161.05,160.36,161.05,48282.0
2015-09-08 14:00:00,161.02,161.8,160.89,161.75,57095.0,161.02,161.8,160.89,161.75,57095.0
2015-09-08 14:30:00,161.75,163.0,161.57,162.85,83107.0,161.75,163.0,161.57,162.85,83107.0
2015-09-08 15:00:00,162.81,163.43,162.24,163.43,99027.0,162.81,163.43,162.24,163.43,99027.0
2015-09-08 15:30:00,163.41,164.68,163.13,164.62,357485.0,163.41,164.68,163.13,164.62,357485.0
2015-09-09 09:30:00,169.0,169.14,165.07,165.58,194235.0,169.0,169.14,165.07,165.58,194235.0
2015-09-09 10:00:00,165.71,165.86,165.05,165.64,115017.0,165.71,165.86,165.05,165.64,115017.0
2015-09-09 10:30:00,165.67,166.6,165.28,165.82,131943.0,165.67,166.6,165.28,165.82,131943.0
2015-09-09 11:00:00,165.87,166.96,165.74,166.24,73564.0,165.87,166.96,165.74,166.24,73564.0
2015-09-09 11:30:00,166.29,166.69,166.06,166.34,58179.0,166.29,166.69,166.06,166.34,58179.0
2015-09-09 12:00:00,166.4,166.95,166.05,166.72,28452.0,166.4,166.95,166.05,166.72,28452.0
2015-09-09 12:30:00,166.78,166.82,166.06,166.25,43349.0,166.78,166.82,166.06,166.25,43349.0
2015-09-09 13:00:00,166.24,166.24,165.57,166.16,48734.0,166.24,166.24,165.57,166.16,48734.0
2015-09-09 13:30:00,165.95,166.16,165.4,165.82,61502.0,165.95,166.16,165.4,165.82,61502.0
2015-09-09 14:00:00,165.81,166.01,165.28,165.54,43553.0,165.81,166.01,165.28,165.54,43553.0
2015-09-09 14:30:00,165.68,165.68,165.0,165.23,53721.0,165.68,165.68,165.0,165.23,53721.0
2015-09-09 15:00:00,165.19,165.64,164.72,164.84,106178.0,165.19,165.64,164.72,164.84,106178.0
2015-09-09 15:30:00,164.88,164.88,163.32,163.4,161267.0,164.88,164.88,163.32,163.4,161267.0
2015-09-10 09:30:00,162.0,164.67,161.4,163.87,105549.0,162.0,164.67,161.4,163.87,105549.0
2015-09-10 10:00:00,163.86,164.26,163.05,163.8,120177.0,163.86,164.26,163.05,163.8,120177.0
2015-09-10 10:30:00,163.8,165.29,163.66,164.45,61846.0,163.8,165.29,163.66,164.45,61846.0
2015-09-10 11:00:00,164.47,164.69,164.06,164.5,97262.0,164.47,164.69,164.06,164.5,97262.0
2015-09-10 11:30:00,164.63,164.86,164.31,164.45,42192.0,164.63,164.86,164.31,164.45,42192.0
2015-09-10 12:00:00,164.43,164.85,164.33,164.45,61483.0,164.43,164.85,164.33,164.45,61483.0
2015-09-10 12:30:00,164.45,164.74,164.32,164.5,51647.0,164.45,164.74,164.32,164.5,51647.0
2015-09-10 13:00:00,164.54,164.82,164.35,164.82,66804.0,164.54,164.82,164.35,164.82,66804.0
2015-09-10 13:30:00,164.84,164.98,164.45,164.87,55874.0,164.84,164.98,164.45,164.87,55874.0
2015-09-10 14:00:00,164.96,165.19,164.68,164.95,66970.0,164.96,165.19,164.68,164.95,66970.0
2015-09-10 14:30:00,164.92,165.18,164.91,165.01,92503.0,164.92,165.18,164.91,165.01,92503.0
2015-09-10 15:00:00,165.0,165.29,164.55,164.69,152792.0,165.0,165.29,164.55,164.69,152792.0
2015-09-10 15:30:00,164.61,164.98,164.28,164.83,179801.0,164.61,164.98,164.28,164.83,179801.0
2015-09-11 09:30:00,164.81,165.13,164.01,164.28,44368.0,164.81,165.13,164.01,164.28,44368.0
2015-09-11 10:00:00,164.4,164.4,163.61,164.05,67388.0,164.4,164.4,163.61,164.05,67388.0
2015-09-11 10:30:00,164.05,164.14,162.83,163.01,38726.0,164.05,164.14,162.83,163.01,38726.0
2015-09-11 11:00:00,162.95,163.5,162.68,163.4,24175.0,162.95,163.5,162.68,163.4,24175.0
2015-09-11 11:30:00,163.53,164.05,163.22,164.03,22134.0,163.53,164.05,163.22,164.03,22134.0
2015-09-11 12:00:00,163.98,165.2,163.97,165.19,26230.0,163.98,165.2,163.97,165.19,26230.0
2015-09-11 12:30:00,165.13,165.34,165.0,165.3,13406.0,165.13,165.34,165.0,165.3,13406.0
2015-09-11 13:00:00,165.22,165.49,165.13,165.2,32215.0,165.22,165.49,165.13,165.2,32215.0
2015-09-11 13:30:00,165.22,165.52,165.05,165.41,29569.0,165.22,165.52,165.05,165.41,29569.0
2015-09-11 14:00:00,165.47,165.5,165.05,165.38,17528.0,165.47,165.5,165.05,165.38,17528.0
2015-09-11 14:30:00,165.32,165.55,165.27,165.41,20869.0,165.32,165.55,165.27,165.41,20869.0
2015-09-11 15:00:00,165.35,165.5,165.04,165.1,25673.0,165.35,165.5,165.04,165.1,25673.0
2015-09-11 15:30:00,165.08,165.21,164.82,165.07,74113.0,165.08,165.21,164.82,165.07,74113.0
2015-09-14 09:30:00,164.77,165.72,164.26,164.52,26712.0,164.77,165.72,164.26,164.52,26712.0
2015-09-14 10:00:00,164.35,165.21,164.07,164.67,31438.0,164.35,165.21,164.07,164.67,31438.0
2015-09-14 10:30:00,164.65,164.92,164.0,164.27,37995.0,164.65,164.92,164.0,164.27,37995.0
2015-09-14 11:00:00,164.18,164.43,163.58,163.58,37253.0,164.18,164.43,163.58,163.58,37253.0
2015-09-14 11:30:00,163.52,164.05,163.52,163.81,35972.0,163.52,164.05,163.52,163.81,35972.0
2015-09-14 12:00:00,163.76,163.85,163.23,163.32,18372.0,163.76,163.85,163.23,163.32,18372.0
2015-09-14 12:30:00,163.3,163.41,162.95,163.09,16140.0,163.3,163.41,162.95,163.09,16140.0
2015-09-14 13:00:00,163.01,163.1,162.33,162.38,27794.0,163.01,163.1,162.33,162.38,27794.0
2015-09-14 13:30:00,162.42,163.19,162.2,163.04,30860.0,162.42,163.19,162.2,163.04,30860.0
2015-09-14 14:00:00,163.07,163.12,162.36,162.36,28062.0,163.07,163.12,162.36,162.36,28062.0
2015-09-14 14:30:00,162.32,162.57,162.03,162.38,30478.0,162.32,162.57,162.03,162.38,30478.0
2015-09-14 15:00:00,162.35,162.82,162.14,162.82,43428.0,162.35,162.82,162.14,162.82,43428.0
2015-09-14 15:30:00,162.85,163.05,162.51,163.0,99339.0,162.85,163.05,162.51,163.0,99339.0
2015-09-15 09:30:00,163.09,163.51,160.77,161.0,36434.0,163.09,163.51,160.77,161.0,36434.0
2015-09-15 10:00:00,160.78,161.51,160.77,161.32,29928.0,160.78,161.51,160.77,161.32,29928.0
2015-09-15 10:30:00,161.4,162.9,161.34,162.33,32145.0,161.4,162.9,161.34,162.33,32145.0
2015-09-15 11:00:00,162.4,164.79,162.4,163.48,54039.0,162.4,164.79,162.4,163.48,54039.0
2015-09-15 11:30:00,163.57,164.04,163.37,163.85,42317.0,163.57,164.04,163.37,163.85,42317.0
2015-09-15 12:00:00,163.75,163.9,163.38,163.6,33506.0,163.75,163.9,163.38,163.6,33506.0
2015-09-15 12:30:00,163.6,164.22,163.55,163.92,21419.0,163.6,164.22,163.55,163.92,21419.0
2015-09-15 13:00:00,163.81,164.61,163.51,164.47,16865.0,163.81,164.61,163.51,164.47,16865.0
2015-09-15 13:30:00,164.45,164.96,164.33,164.44,21864.0,164.45,164.96,164.33,164.44,21864.0
2015-09-15 14:00:00,164.41,165.09,164.38,164.74,55733.0,164.41,165.09,164.38,164.74,55733.0
2015-09-15 14:30:00,164.82,164.98,164.38,164.94,22103.0,164.82,164.98,164.38,164.94,22103.0
2015-09-15 15:00:00,164.99,165.13,164.5,164.69,30874.0,164.99,165.13,164.5,164.69,30874.0
2015-09-15 15:30:00,164.65,164.7,164.04,164.06,64025.0,164.65,164.7,164.04,164.06,64025.0
2015-09-16 09:30:00,164.53,164.58,162.94,163.6,13866.0,164.53,164.58,162.94,163.6,13866.0
2015-09-16 10:00:00,163.62,164.01,163.31,163.57,17466.0,163.62,164.01,163.31,163.57,17466.0
2015-09-16 10:30:00,163.53,164.02,163.52,163.81,8734.0,163.53,164.02,163.52,163.81,8734.0
2015-09-16 11:00:00,163.84,164.59,163.64,164.45,15044.0,163.84,164.59,163.64,164.45,15044.0
2015-09-16 11:30:00,164.34,164.48,163.95,164.13,13679.0,164.34,164.48,163.95,164.13,13679.0
2015-09-16 12:00:00,164.22,164.54,163.56,163.65,15975.0,164.22,164.54,163.56,163.65,15975.0
2015-09-16 12:30:00,163.74,164.07,163.71,163.81,12400.0,163.74,164.07,163.71,163.81,12400.0
2015-09-16 13:00:00,163.85,163.97,163.34,163.61,50668.0,163.85,163.97,163.34,163.61,50668.0
2015-09-16 13:30:00,163.62,164.54,163.59,164.53,23114.0,163.62,164.54,163.59,164.53,23114.0
2015-09-16 14:00:00,164.54,164.7,164.1,164.1,73053.0,164.54,164.7,164.1,164.1,73053.0
2015-09-16 14:30:00,164.1,164.6,164.01,164.51,18005.0,164.1,164.6,164.01,164.51,18005.0
2015-09-16 15:00:00,164.55,164.59,164.07,164.3,28603.0,164.55,164.59,164.07,164.3,28603.0
2015-09-16 15:30:00,164.38,164.92,164.32,164.68,45938.0,164.38,164.92,164.32,164.68,45938.0
2015-09-17 09:30:00,164.49,165.0,163.92,164.08,14776.0,164.49,165.0,163.92,164.08,14776.0
2015-09-17 10:00:00,164.23,165.23,164.23,164.92,42736.0,164.23,165.23,164.23,164.92,42736.0
2015-09-17 10:30:00,164.92,166.16,164.46,166.16,44647.0,164.92,166.16,164.46,166.16,44647.0
2015-09-17 11:00:00,166.17,166.42,166.0,166.25,25317.0,166.17,166.42,166.0,166.25,25317.0
2015-09-17 11:30:00,166.32,166.67,166.31,166.43,23255.0,166.32,166.67,166.31,166.43,23255.0
2015-09-17 12:00:00,166.42,166.94,166.28,166.93,17590.0,166.42,166.94,166.28,166.93,17590.0
2015-09-17 12:30:00,166.92,167.15,166.81,167.02,24069.0,166.92,167.15,166.81,167.02,24069.0
2015-09-17 13:00:00,167.0,167.11,166.79,166.91,19985.0,167.0,167.11,166.79,166.91,19985.0
2015-09-17 13:30:00,166.93,167.4,166.6,166.74,62297.0,166.93,167.4,166.6,166.74,62297.0
2015-09-17 14:00:00,166.91,168.43,166.08,167.8,80752.0,166.91,168.43,166.08,167.8,80752.0
2015-09-17 14:30:00,167.84,169.25,167.84,168.85,72384.0,167.84,169.25,167.84,168.85,72384.0
2015-09-17 15:00:00,168.91,169.25,167.22,168.05,166797.0,168.91,169.25,167.22,168.05,166797.0
2015-09-17 15:30:00,167.94,168.68,167.84,168.21,225302.0,167.94,168.68,167.84,168.21,225302.0
2015-09-18 09:30:00,167.98,170.0,166.91,168.15,94101.0,167.98,170.0,166.91,168.15,94101.0
2015-09-18 10:00:00,168.15,169.23,167.33,168.38,52423.0,168.15,169.23,167.33,168.38,52423.0
2015-09-18 10:30:00,168.37,168.69,167.99,168.69,35572.0,168.37,168.69,167.99,168.69,35572.0
2015-09-18 11:00:00,168.6,169.22,168.38,168.73,44429.0,168.6,169.22,168.38,168.73,44429.0
2015-09-18 11:30:00,168.63,169.42,168.6,169.34,92134.0,168.63,169.42,168.6,169.34,92134.0
2015-09-18 12:00:00,169.32,169.82,169.16,169.67,62150.0,169.32,169.82,169.16,169.67,62150.0
2015-09-18 12:30:00,169.6,169.6,168.32,168.49,62038.0,169.6,169.6,168.32,168.49,62038.0
2015-09-18 13:00:00,168.42,169.32,168.34,169.03,35773.0,168.42,169.32,168.34,169.03,35773.0
2015-09-18 13:30:00,169.05,169.05,168.08,168.08,30494.0,169.05,169.05,168.08,168.08,30494.0
2015-09-18 14:00:00,168.02,169.03,167.94,168.82,28679.0,168.02,169.03,167.94,168.82,28679.0
2015-09-18 14:30:00,168.88,169.1,168.6,169.02,31578.0,168.88,169.1,168.6,169.02,31578.0
2015-09-18 15:00:00,168.98,169.06,167.86,168.12,56612.0,168.98,169.06,167.86,168.12,56612.0
2015-09-18 15:30:00,168.16,168.58,167.23,167.24,288319.0,168.16,168.58,167.23,167.24,288319.0
2015-09-21 09:30:00,168.46,169.94,168.01,169.85,53743.0,168.46,169.94,168.01,169.85,53743.0
2015-09-21 10:00:00,169.95,170.02,168.76,169.04,38956.0,169.95,170.02,168.76,169.04,38956.0
2015-09-21 10:30:00,168.89,169.38,168.78,168.78,34272.0,168.89,169.38,168.78,168.78,34272.0
2015-09-21 11:00:00,168.92,169.04,168.56,168.74,19715.0,168.92,169.04,168.56,168.74,19715.0
2015-09-21 11:30:00,168.62,168.99,168.01,168.2,74799.0,168.62,168.99,168.01,168.2,74799.0
2015-09-21 12:00:00,168.36,168.41,167.57,168.12,43043.0,168.36,168.41,167.57,168.12,43043.0
2015-09-21 12:30:00,168.03,168.11,167.53,167.91,61856.0,168.03,168.11,167.53,167.91,61856.0
2015-09-21 13:00:00,167.88,168.87,167.65,168.83,18555.0,167.88,168.87,167.65,168.83,18555.0
2015-09-21 13:30:00,168.84,168.92,168.18,168.24,42055.0,168.84,168.92,168.18,168.24,42055.0
2015-09-21 14:00:00,168.33,169.26,168.27,169.08,42587.0,168.33,169.26,168.27,169.08,42587.0
2015-09-21 14:30:00,169.08,169.52,168.83,169.47,34723.0,169.08,169.52,168.83,169.47,34723.0
2015-09-21 15:00:00,169.54,170.0,169.06,169.28,63313.0,169.54,170.0,169.06,169.28,63313.0
2015-09-21 15:30:00,169.26,169.39,168.33,168.65,55450.0,169.26,169.39,168.33,168.65,55450.0
2015-09-22 09:30:00,166.42,167.66,165.78,166.06,41294.0,166.42,167.66,165.78,166.06,41294.0
2015-09-22 10:00:00,166.03,166.25,165.21,165.42,34464.0,166.03,166.25,165.21,165.42,34464.0
2015-09-22 10:30:00,165.27,165.42,164.75,165.18,17936.0,165.27,165.42,164.75,165.18,17936.0
2015-09-22 11:00:00,165.05,165.3,164.54,164.71,38422.0,165.05,165.3,164.54,164.71,38422.0
2015-09-22 11:30:00,164.7,165.02,164.42,164.8,22168.0,164.7,165.02,164.42,164.8,22168.0
2015-09-22 12:00:00,164.81,165.64,164.58,165.09,23521.0,164.81,165.64,164.58,165.09,23521.0
2015-09-22 12:30:00,165.1,165.24,164.65,164.72,13124.0,165.1,165.24,164.65,164.72,13124.0
2015-09-22 13:00:00,164.69,165.13,164.58,164.58,15115.0,164.69,165.13,164.58,164.58,15115.0
2015-09-22 13:30:00,164.56,165.07,164.56,164.72,17307.0,164.56,165.07,164.56,164.72,17307.0
2015-09-22 14:00:00,164.71,165.0,164.55,164.91,26186.0,164.71,165.0,164.55,164.91,26186.0
2015-09-22 14:30:00,164.83,165.3,164.81,165.28,34017.0,164.83,165.3,164.81,165.28,34017.0
2015-09-22 15:00:00,165.31,165.97,165.25,165.82,27496.0,165.31,165.97,165.25,165.82,27496.0
2015-09-22 15:30:00,165.87,166.49,165.68,165.77,77435.0,165.87,166.49,165.68,165.77,77435.0
2015-09-23 09:30:00,165.56,166.89,165.55,165.74,17250.0,165.56,166.89,165.55,165.74,17250.0
2015-09-23 10:00:00,165.74,166.78,165.6,166.66,18186.0,165.74,166.78,165.6,166.66,18186.0
2015-09-23 10:30:00,166.65,167.67,166.43,167.31,19149.0,166.65,167.67,166.43,167.31,19149.0
2015-09-23 11:00:00,167.21,167.4,166.9,167.14,8650.0,167.21,167.4,166.9,167.14,8650.0
2015-09-23 11:30:00,167.03,167.22,166.69,167.1,20219.0,167.03,167.22,166.69,167.1,20219.0
2015-09-23 12:00:00,166.92,167.08,166.62,167.08,7442.0,166.92,167.08,166.62,167.08,7442.0
2015-09-23 12:30:00,167.0,167.29,166.94,167.29,114395.0,167.0,167.29,166.94,167.29,114395.0
2015-09-23 13:00:00,167.19,167.3,166.96,167.2,98526.0,167.19,167.3,166.96,167.2,98526.0
2015-09-23 13:30:00,167.19,167.44,167.05,167.44,18691.0,167.19,167.44,167.05,167.44,18691.0
2015-09-23 14:00:00,167.41,168.0,167.29,167.7,25371.0,167.41,168.0,167.29,167.7,25371.0
2015-09-23 14:30:00,167.65,167.84,167.34,167.35,13456.0,167.65,167.84,167.34,167.35,13456.0
2015-09-23 15:00:00,167.34,168.03,167.34,168.03,28440.0,167.34,168.03,167.34,168.03,28440.0
2015-09-23 15:30:00,168.05,168.26,167.86,168.14,62534.0,168.05,168.26,167.86,168.14,62534.0
2015-09-24 09:30:00,167.08,167.99,165.79,165.95,23515.0,167.08,167.99,165.79,165.95,23515.0
2015-09-24 10:00:00,165.94,166.84,165.86,166.19,53851.0,165.94,166.84,165.86,166.19,53851.0
2015-09-24 10:30:00,166.17,166.6,166.03,166.38,28113.0,166.17,166.6,166.03,166.38,28113.0
2015-09-24 11:00:00,166.36,166.83,165.82,166.81,31555.0,166.36,166.83,165.82,166.81,31555.0
2015-09-24 11:30:00,166.84,167.2,166.51,167.0,39208.0,166.84,167.2,166.51,167.0,39208.0
2015-09-24 12:00:00,167.0,167.49,166.77,167.38,42301.0,167.0,167.49,166.77,167.38,42301.0
2015-09-24 12:30:00,167.38,167.99,167.18,167.42,21754.0,167.38,167.99,167.18,167.42,21754.0
2015-09-24 13:00:00,167.19,167.31,166.46,166.84,19982.0,167.19,167.31,166.46,166.84,19982.0
2015-09-24 13:30:00,166.81,167.13,166.66,166.71,21626.0,166.81,167.13,166.66,166.71,21626.0
2015-09-24 14:00:00,166.75,167.45,166.72,167.16,26559.0,166.75,167.45,166.72,167.16,26559.0
2015-09-24 14:30:00,167.21,168.69,167.05,168.1,37946.0,167.21,168.69,167.05,168.1,37946.0
2015-09-24 15:00:00,168.41,168.45,167.61,168.3,22662.0,168.41,168.45,167.61,168.3,22662.0
2015-09-24 15:30:00,168.17,168.41,167.7,168.0,45831.0,168.17,168.41,167.7,168.0,45831.0
2015-09-25 09:30:00,169.39,170.22,168.54,169.07,42169.0,169.39,170.22,168.54,169.07,42169.0
2015-09-25 10:00:00,169.37,169.37,168.39,169.17,64765.0,169.37,169.37,168.39,169.17,64765.0
2015-09-25 10:30:00,169.17,170.08,168.77,170.04,92684.0,169.17,170.08,168.77,170.04,92684.0
2015-09-25 11:00:00,170.15,170.15,169.43,169.71,9601.0,170.15,170.15,169.43,169.71,9601.0
2015-09-25 11:30:00,169.6,169.78,169.2,169.6,40320.0,169.6,169.78,169.2,169.6,40320.0
2015-09-25 12:00:00,169.58,169.65,169.27,169.47,32413.0,169.58,169.65,169.27,169.47,32413.0
2015-09-25 12:30:00,169.35,169.58,169.27,169.44,18116.0,169.35,169.58,169.27,169.44,18116.0
2015-09-25 13:00:00,169.46,170.21,169.43,169.5,29768.0,169.46,170.21,169.43,169.5,29768.0
2015-09-25 13:30:00,169.5,170.02,169.35,169.99,66684.0,169.5,170.02,169.35,169.99,66684.0
2015-09-25 14:00:00,169.84,170.05,169.02,169.02,30925.0,169.84,170.05,169.02,169.02,30925.0
2015-09-25 14:30:00,169.1,169.5,168.42,169.03,64692.0,169.1,169.5,168.42,169.03,64692.0
2015-09-25 15:00:00,169.03,169.08,168.0,168.79,73151.0,169.03,169.08,168.0,168.79,73151.0
2015-09-25 15:30:00,168.83,169.45,168.68,169.26,73049.0,168.83,169.45,168.68,169.26,73049.0
2015-09-28 09:30:00,168.02,168.35,166.6,166.78,72843.0,168.02,168.35,166.6,166.78,72843.0
2015-09-28 10:00:00,166.71,166.97,166.43,166.87,47648.0,166.71,166.97,166.43,166.87,47648.0
2015-09-28 10:30:00,166.87,167.0,166.42,166.97,70304.0,166.87,167.0,166.42,166.97,70304.0
2015-09-28 11:00:00,166.98,167.05,166.5,166.58,87880.0,166.98,167.05,166.5,166.58,87880.0
2015-09-28 11:30:00,166.56,166.81,165.9,165.91,66249.0,166.56,166.81,165.9,165.91,66249.0
2015-09-28 12:00:00,165.91,165.96,165.55,165.95,49905.0,165.91,165.96,165.55,165.95,49905.0
2015-09-28 12:30:00,165.76,165.99,164.26,164.31,53327.0,165.76,165.99,164.26,164.31,53327.0
2015-09-28 13:00:00,164.24,164.87,164.11,164.27,30159.0,164.24,164.87,164.11,164.27,30159.0
2015-09-28 13:30:00,164.19,164.55,163.64,163.68,44356.0,164.19,164.55,163.64,163.68,44356.0
2015-09-28 14:00:00,163.67,164.39,163.42,164.39,38361.0,163.67,164.39,163.42,164.39,38361.0
2015-09-28 14:30:00,164.24,164.87,164.14,164.31,48458.0,164.24,164.87,164.14,164.31,48458.0
2015-09-28 15:00:00,164.31,165.01,164.05,164.41,53641.0,164.31,165.01,164.05,164.41,53641.0
2015-09-28 15:30:00,164.41,164.9,164.16,164.36,123814.0,164.41,164.9,164.16,164.36,123814.0
2015-09-29 09:30:00,163.9,164.46,161.43,162.54,115487.0,163.9,164.46,161.43,162.54,115487.0
2015-09-29 10:00:00,162.51,162.85,161.68,162.54,64642.0,162.51,162.85,161.68,162.54,64642.0
2015-09-29 10:30:00,162.45,162.64,161.2,161.53,46555.0,162.45,162.64,161.2,161.53,46555.0
2015-09-29 11:00:00,161.68,162.06,161.16,161.33,39042.0,161.68,162.06,161.16,161.33,39042.0
2015-09-29 11:30:00,161.41,162.26,160.59,161.89,42603.0,161.41,162.26,160.59,161.89,42603.0
2015-09-29 12:00:00,161.75,161.88,160.81,161.88,28593.0,161.75,161.88,160.81,161.88,28593.0
2015-09-29 12:30:00,162.01,162.54,161.84,161.86,20888.0,162.01,162.54,161.84,161.86,20888.0
2015-09-29 13:00:00,161.82,163.34,161.82,163.19,26998.0,161.82,163.34,161.82,163.19,26998.0
2015-09-29 13:30:00,163.05,163.19,162.5,163.09,17743.0,163.05,163.19,162.5,163.09,17743.0
2015-09-29 14:00:00,163.07,163.08,162.25,162.79,32108.0,163.07,163.08,162.25,162.79,32108.0
2015-09-29 14:30:00,162.75,162.76,161.62,161.66,27004.0,162.75,162.76,161.62,161.66,27004.0
2015-09-29 15:00:00,161.62,161.93,160.78,160.82,67500.0,161.62,161.93,160.78,160.82,67500.0
2015-09-29 15:30:00,160.9,161.91,160.89,161.72,111646.0,160.9,161.91,160.89,161.72,111646.0
2015-09-30 09:30:00,163.95,165.93,163.26,163.47,60846.0,163.95,165.93,163.26,163.47,60846.0
2015-09-30 10:00:00,163.67,164.62,163.16,164.2,27773.0,163.67,164.62,163.16,164.2,27773.0
2015-09-30 10:30:00,164.24,164.35,163.19,163.22,23626.0,164.24,164.35,163.19,163.22,23626.0
2015-09-30 11:00:00,163.19,163.68,162.6,163.68,36069.0,163.19,163.68,162.6,163.68,36069.0
2015-09-30 11:30:00,163.68,163.88,162.54,162.98,27037.0,163.68,163.88,162.54,162.98,27037.0
2015-09-30 12:00:00,162.84,163.2,162.49,163.04,10883.0,162.84,163.2,162.49,163.04,10883.0
2015-09-30 12:30:00,162.98,163.1,162.35,162.95,15139.0,162.98,163.1,162.35,162.95,15139.0
2015-09-30 13:00:00,163.0,163.68,162.85,163.55,9750.0,163.0,163.68,162.85,163.55,9750.0
2015-09-30 13:30:00,163.49,163.79,163.18,163.74,20298.0,163.49,163.79,163.18,163.74,20298.0
2015-09-30 14:00:00,163.74,164.0,163.25,164.0,16231.0,163.74,164.0,163.25,164.0,16231.0
2015-09-30 14:30:00,163.92,163.93,163.17,163.8,37325.0,163.92,163.93,163.17,163.8,37325.0
2015-09-30 15:00:00,163.75,163.82,163.24,163.61,25698.0,163.75,163.82,163.24,163.61,25698.0
2015-09-30 15:30:00,163.59,164.31,163.32,163.39,163519.0,163.59,164.31,163.32,163.39,163519.0
2015-10-01 09:30:00,164.26,164.79,163.45,163.47,201842.0,164.26,164.79,163.45,163.47,201842.0
2015-10-01 10:00:00,163.42,164.64,162.78,164.08,40294.0,163.42,164.64,162.78,164.08,40294.0
2015-10-01 10:30:00,164.09,164.68,163.62,163.65,34393.0,164.09,164.68,163.62,163.65,34393.0
2015-10-01 11:00:00,163.64,164.04,163.28,163.37,36858.0,163.64,164.04,163.28,163.37,36858.0
2015-10-01 11:30:00,163.41,163.77,163.11,163.63,33328.0,163.41,163.77,163.11,163.63,33328.0
2015-10-01 12:00:00,163.63,163.7,162.89,163.5,27040.0,163.63,163.7,162.89,163.5,27040.0
2015-10-01 12:30:00,163.5,163.68,163.24,163.54,8496.0,163.5,163.68,163.24,163.54,8496.0
2015-10-01 13:00:00,163.37,163.46,162.88,163.0,38950.0,163.37,163.46,162.88,163.0,38950.0
2015-10-01 13:30:00,163.0,163.67,162.97,163.15,38960.0,163.0,163.67,162.97,163.15,38960.0
2015-10-01 14:00:00,163.44,164.3,163.25,164.29,21289.0,163.44,164.3,163.25,164.29,21289.0
2015-10-01 14:30:00,164.29,164.83,163.85,164.7,39800.0,164.29,164.83,163.85,164.7,39800.0
2015-10-01 15:00:00,164.72,165.39,164.58,164.95,59102.0,164.72,165.39,164.58,164.95,59102.0
2015-10-01 15:30:00,164.91,165.59,164.55,165.59,89034.0,164.91,165.59,164.55,165.59,89034.0
2015-10-02 09:30:00,163.91,164.63,161.49,161.63,90299.0,163.91,164.63,161.49,161.63,90299.0
2015-10-02 10:00:00,161.27,162.29,161.0,161.85,51779.0,161.27,162.29,161.0,161.85,51779.0
2015-10-02 10:30:00,161.86,162.4,161.77,162.34,60249.0,161.86,162.4,161.77,162.34,60249.0
2015-10-02 11:00:00,162.34,162.4,161.87,162.05,92578.0,162.34,162.4,161.87,162.05,92578.0
2015-10-02 11:30:00,162.16,162.48,162.03,162.22,40029.0,162.16,162.48,162.03,162.22,40029.0
2015-10-02 12:00:00,162.22,162.8,162.08,162.73,34471.0,162.22,162.8,162.08,162.73,34471.0
2015-10-02 12:30:00,162.69,163.21,162.69,163.2,46625.0,162.69,163.21,162.69,163.2,46625.0
2015-10-02 13:00:00,163.2,164.35,163.02,164.35,37319.0,163.2,164.35,163.02,164.35,37319.0
2015-10-02 13:30:00,164.3,164.69,164.07,164.45,44543.0,164.3,164.69,164.07,164.45,44543.0
2015-10-02 14:00:00,164.38,164.95,164.23,164.95,41289.0,164.38,164.95,164.23,164.95,41289.0
2015-10-02 14:30:00,164.94,164.97,164.16,164.17,31207.0,164.94,164.97,164.16,164.17,31207.0
2015-10-02 15:00:00,164.17,165.19,164.05,165.0,55830.0,164.17,165.19,164.05,165.0,55830.0
2015-10-02 15:30:00,165.06,165.79,165.0,165.79,72266.0,165.06,165.79,165.0,165.79,72266.0
2015-10-05 09:30:00,166.83,167.76,166.83,167.0,73342.0,166.83,167.76,166.83,167.0,73342.0
2015-10-05 10:00:00,167.09,167.16,166.27,166.43,50714.0,167.09,167.16,166.27,166.43,50714.0
2015-10-05 10:30:00,166.43,166.61,165.83,166.18,73003.0,166.43,166.61,165.83,166.18,73003.0
2015-10-05 11:00:00,166.17,166.48,165.78,165.86,60295.0,166.17,166.48,165.78,165.86,60295.0
2015-10-05 11:30:00,165.8,165.95,165.33,165.7,32711.0,165.8,165.95,165.33,165.7,32711.0
2015-10-05 12:00:00,165.79,166.31,165.79,165.98,28695.0,165.79,166.31,165.79,165.98,28695.0
2015-10-05 12:30:00,165.97,166.42,165.97,166.36,32936.0,165.97,166.42,165.97,166.36,32936.0
2015-10-05 13:00:00,166.39,166.95,166.29,166.79,26981.0,166.39,166.95,166.29,166.79,26981.0
2015-10-05 13:30:00,166.78,167.0,166.57,166.97,49659.0,166.78,167.0,166.57,166.97,49659.0
2015-10-05 14:00:00,166.97,167.06,166.47,166.87,70665.0,166.97,167.06,166.47,166.87,70665.0
2015-10-05 14:30:00,166.87,167.06,166.67,166.85,49232.0,166.87,167.06,166.67,166.85,49232.0
2015-10-05 15:00:00,166.8,167.24,166.74,167.21,90249.0,166.8,167.24,166.74,167.21,90249.0
2015-10-05 15:30:00,167.22,168.27,167.21,168.03,147998.0,167.22,168.27,167.21,168.03,147998.0
2015-10-06 09:30:00,167.96,167.96,166.42,167.4,25145.0,167.96,167.96,166.42,167.4,25145.0
2015-10-06 10:00:00,167.48,167.96,166.19,166.24,86184.0,167.48,167.96,166.19,166.24,86184.0
2015-10-06 10:30:00,166.18,166.39,165.67,166.02,104248.0,166.18,166.39,165.67,166.02,104248.0
2015-10-06 11:00:00,165.9,166.6,165.75,165.76,40552.0,165.9,166.6,165.75,165.76,40552.0
2015-10-06 11:30:00,165.89,165.95,165.34,165.63,67961.0,165.89,165.95,165.34,165.63,67961.0
2015-10-06 12:00:00,165.59,166.07,165.46,165.8,38540.0,165.59,166.07,165.46,165.8,38540.0
2015-10-06 12:30:00,165.77,165.87,165.46,165.54,17072.0,165.77,165.87,165.46,165.54,17072.0
2015-10-06 13:00:00,165.53,166.5,165.34,166.37,26411.0,165.53,166.5,165.34,166.37,26411.0
2015-10-06 13:30:00,166.51,166.63,165.79,166.08,30428.0,166.51,166.63,165.79,166.08,30428.0
2015-10-06 14:00:00,166.11,166.95,165.85,166.64,21969.0,166.11,166.95,165.85,166.64,21969.0
2015-10-06 14:30:00,166.74,166.94,166.26,166.44,26395.0,166.74,166.94,166.26,166.44,26395.0
2015-10-06 15:00:00,166.3,166.41,166.0,166.16,26240.0,166.3,166.41,166.0,166.16,26240.0
2015-10-06 15:30:00,166.24,166.62,165.7,165.92,74789.0,166.24,166.62,165.7,165.92,74789.0
2015-10-07 09:30:00,165.95,167.25,165.39,167.11,47953.0,165.95,167.25,165.39,167.11,47953.0
2015-10-07 10:00:00,167.16,167.74,166.79,166.8,103858.0,167.16,167.74,166.79,166.8,103858.0
2015-10-07 10:30:00,166.8,166.93,165.55,165.55,40204.0,166.8,166.93,165.55,165.55,40204.0
2015-10-07 11:00:00,165.55,165.92,164.73,164.81,55798.0,165.55,165.92,164.73,164.81,55798.0
2015-10-07 11:30:00,164.76,165.14,164.67,164.94,51034.0,164.76,165.14,164.67,164.94,51034.0
2015-10-07 12:00:00,164.9,164.9,164.29,164.39,57782.0,164.9,164.9,164.29,164.39,57782.0
2015-10-07 12:30:00,164.41,164.67,164.21,164.39,34881.0,164.41,164.67,164.21,164.39,34881.0
2015-10-07 13:00:00,164.38,164.9,164.29,164.67,36566.0,164.38,164.9,164.29,164.67,36566.0
2015-10-07 13:30:00,164.79,165.19,164.73,164.75,36873.0,164.79,165.19,164.73,164.75,36873.0
2015-10-07 14:00:00,164.74,165.08,164.16,164.36,37751.0,164.74,165.08,164.16,164.36,37751.0
2015-10-07 14:30:00,164.3,164.65,164.17,164.36,42158.0,164.3,164.65,164.17,164.36,42158.0
2015-10-07 15:00:00,164.35,164.92,164.35,164.61,38676.0,164.35,164.92,164.35,164.61,38676.0
2015-10-07 15:30:00,164.61,165.15,164.56,165.01,115572.0,164.61,165.15,164.56,165.01,115572.0
2015-10-08 09:30:00,164.63,165.78,163.29,164.7,31655.0,164.63,165.78,163.29,164.7,31655.0
2015-10-08 10:00:00,164.95,165.11,163.99,164.1,26865.0,164.95,165.11,163.99,164.1,26865.0
2015-10-08 10:30:00,163.88,164.67,163.86,164.2,32454.0,163.88,164.67,163.86,164.2,32454.0
2015-10-08 11:00:00,164.21,164.34,163.76,164.14,26449.0,164.21,164.34,163.76,164.14,26449.0
2015-10-08 11:30:00,164.04,164.16,163.4,163.47,33060.0,164.04,164.16,163.4,163.47,33060.0
2015-10-08 12:00:00,163.48,163.48,163.1,163.21,34110.0,163.48,163.48,163.1,163.21,34110.0
2015-10-08 12:30:00,163.21,163.47,162.6,162.8,25143.0,163.21,163.47,162.6,162.8,25143.0
2015-10-08 13:00:00,162.78,162.99,162.42,162.59,30278.0,162.78,162.99,162.42,162.59,30278.0
2015-10-08 13:30:00,162.6,163.44,162.57,163.44,25262.0,162.6,163.44,162.57,163.44,25262.0
2015-10-08 14:00:00,163.52,163.93,163.02,163.41,69266.0,163.52,163.93,163.02,163.41,69266.0
2015-10-08 14:30:00,163.63,163.97,163.43,163.86,20475.0,163.63,163.97,163.43,163.86,20475.0
2015-10-08 15:00:00,163.98,164.31,163.73,163.83,35974.0,163.98,164.31,163.73,163.83,35974.0
2015-10-08 15:30:00,163.8,164.08,163.56,164.05,93820.0,163.8,164.08,163.56,164.05,93820.0
2015-10-09 09:30:00,163.81,164.53,162.56,164.12,30794.0,163.81,164.53,162.56,164.12,30794.0
2015-10-09 10:00:00,164.14,164.52,163.58,164.33,15606.0,164.14,164.52,163.58,164.33,15606.0
2015-10-09 10:30:00,164.43,165.09,164.33,164.99,16381.0,164.43,165.09,164.33,164.99,16381.0
2015-10-09 11:00:00,164.97,165.49,164.87,165.45,18104.0,164.97,165.49,164.87,165.45,18104.0
2015-10-09 11:30:00,165.49,165.67,164.87,165.36,19546.0,165.49,165.67,164.87,165.36,19546.0
2015-10-09 12:00:00,165.22,165.4,164.9,165.17,15365.0,165.22,165.4,164.9,165.17,15365.0
2015-10-09 12:30:00,165.23,165.4,164.96,165.23,47943.0,165.23,165.4,164.96,165.23,47943.0
2015-10-09 13:00:00,165.4,165.4,164.91,165.31,22004.0,165.4,165.4,164.91,165.31,22004.0
2015-10-09 13:30:00,165.3,165.59,165.27,165.48,24465.0,165.3,165.59,165.27,165.48,24465.0
2015-10-09 14:00:00,165.43,165.8,165.43,165.68,16610.0,165.43,165.8,165.43,165.68,16610.0
2015-10-09 14:30:00,165.66,166.09,165.46,166.06,28756.0,165.66,166.09,165.46,166.06,28756.0
2015-10-09 15:00:00,166.09,166.19,165.85,166.11,31787.0,166.09,166.19,165.85,166.11,31787.0
2015-10-09 15:30:00,166.1,166.2,165.67,165.79,59114.0,166.1,166.2,165.67,165.79,59114.0
2015-10-12 09:30:00,166.73,167.12,164.97,165.78,47230.0,166.73,167.12,164.97,165.78,47230.0
2015-10-12 10:00:00,165.51,166.12,165.1,165.66,18312.0,165.51,166.12,165.1,165.66,18312.0
2015-10-12 10:30:00,165.59,165.96,165.35,165.45,19825.0,165.59,165.96,165.35,165.45,19825.0
2015-10-12 11:00:00,165.3,166.0,165.3,165.96,21207.0,165.3,166.0,165.3,165.96,21207.0
2015-10-12 11:30:00,165.97,165.98,165.63,165.83,15801.0,165.97,165.98,165.63,165.83,15801.0
2015-10-12 12:00:00,165.87,165.96,165.72,165.91,23813.0,165.87,165.96,165.72,165.91,23813.0
2015-10-12 12:30:00,165.89,165.97,165.69,165.84,33570.0,165.89,165.97,165.69,165.84,33570.0
2015-10-12 13:00:00,165.87,165.91,165.66,165.7,48932.0,165.87,165.91,165.66,165.7,48932.0
2015-10-12 13:30:00,165.7,165.95,165.55,165.56,31676.0,165.7,165.95,165.55,165.56,31676.0
2015-10-12 14:00:00,165.69,165.77,165.43,165.5,13900.0,165.69,165.77,165.43,165.5,13900.0
2015-10-12 14:30:00,165.5,165.9,165.4,165.81,21801.0,165.5,165.9,165.4,165.81,21801.0
2015-10-12 15:00:00,165.81,165.88,165.44,165.46,49684.0,165.81,165.88,165.44,165.46,49684.0
2015-10-12 15:30:00,165.55,166.08,165.5,166.08,80027.0,165.55,166.08,165.5,166.08,80027.0
2015-10-13 09:30:00,165.54,166.45,165.02,165.85,20456.0,165.54,166.45,165.02,165.85,20456.0
2015-10-13 10:00:00,166.1,167.12,165.94,167.09,25595.0,166.1,167.12,165.94,167.09,25595.0
2015-10-13 10:30:00,167.1,167.18,166.82,166.96,15659.0,167.1,167.18,166.82,166.96,15659.0
2015-10-13 11:00:00,167.06,167.33,166.4,166.4,15386.0,167.06,167.33,166.4,166.4,15386.0
2015-10-13 11:30:00,166.39,166.54,165.89,166.47,14126.0,166.39,166.54,165.89,166.47,14126.0
2015-10-13 12:00:00,166.48,166.63,166.03,166.3,6271.0,166.48,166.63,166.03,166.3,6271.0
2015-10-13 12:30:00,166.26,166.26,165.51,165.57,28398.0,166.26,166.26,165.51,165.57,28398.0
2015-10-13 13:00:00,165.47,165.47,164.39,164.39,23125.0,165.47,165.47,164.39,164.39,23125.0
2015-10-13 13:30:00,164.38,164.67,164.07,164.19,22835.0,164.38,164.67,164.07,164.19,22835.0
2015-10-13 14:00:00,164.1,164.26,163.46,163.46,20078.0,164.1,164.26,163.46,163.46,20078.0
2015-10-13 14:30:00,163.52,164.22,163.33,164.22,21115.0,163.52,164.22,163.33,164.22,21115.0
2015-10-13 15:00:00,164.08,164.17,163.77,163.91,29884.0,164.08,164.17,163.77,163.91,29884.0
2015-10-13 15:30:00,163.98,164.12,163.68,163.86,88262.0,163.98,164.12,163.68,163.86,88262.0
2015-10-14 09:30:00,163.6,164.09,163.21,163.7,16306.0,163.6,164.09,163.21,163.7,16306.0
2015-10-14 10:00:00,163.51,163.74,162.26,162.26,29466.0,163.51,163.74,162.26,162.26,29466.0
2015-10-14 10:30:00,162.34,162.46,160.13,160.24,62839.0,162.34,162.46,160.13,160.24,62839.0
2015-10-14 11:00:00,160.13,160.56,159.57,160.22,39442.0,160.13,160.56,159.57,160.22,39442.0
2015-10-14 11:30:00,160.1,160.22,159.58,159.73,30342.0,160.1,160.22,159.58,159.73,30342.0
2015-10-14 12:00:00,159.66,160.42,159.66,160.21,29487.0,159.66,160.42,159.66,160.21,29487.0
2015-10-14 12:30:00,160.21,161.15,160.05,161.06,15894.0,160.21,161.15,160.05,161.06,15894.0
2015-10-14 13:00:00,160.95,160.95,160.46,160.6,18500.0,160.95,160.95,160.46,160.6,18500.0
2015-10-14 13:30:00,160.65,160.78,160.12,160.2,11502.0,160.65,160.78,160.12,160.2,11502.0
2015-10-14 14:00:00,160.29,160.45,159.56,159.56,28114.0,160.29,160.45,159.56,159.56,28114.0
2015-10-14 14:30:00,159.53,159.56,158.43,158.9,39023.0,159.53,159.56,158.43,158.9,39023.0
2015-10-14 15:00:00,158.86,159.19,158.61,159.03,48472.0,158.86,159.19,158.61,159.03,48472.0
2015-10-14 15:30:00,159.0,159.59,158.89,159.29,93810.0,159.0,159.59,158.89,159.29,93810.0
2015-10-15 09:30:00,160.28,160.43,159.35,159.81,22856.0,160.28,160.43,159.35,159.81,22856.0
2015-10-15 10:00:00,159.89,160.77,159.51,160.1,16437.0,159.89,160.77,159.51,160.1,16437.0
2015-10-15 10:30:00,160.09,160.31,159.54,159.75,50439.0,160.09,160.31,159.54,159.75,50439.0
2015-10-15 11:00:00,159.76,159.93,159.37,159.6,19482.0,159.76,159.93,159.37,159.6,19482.0
2015-10-15 11:30:00,159.62,159.74,158.1,158.1,28947.0,159.62,159.74,158.1,158.1,28947.0
2015-10-15 12:00:00,158.12,158.83,158.04,158.78,34962.0,158.12,158.83,158.04,158.78,34962.0
2015-10-15 12:30:00,158.73,158.82,158.44,158.55,24486.0,158.73,158.82,158.44,158.55,24486.0
2015-10-15 13:00:00,158.56,159.19,158.55,158.85,35202.0,158.56,159.19,158.55,158.85,35202.0
2015-10-15 13:30:00,158.95,159.6,158.63,159.59,12965.0,158.95,159.6,158.63,159.59,12965.0
2015-10-15 14:00:00,159.57,159.89,159.29,159.69,19354.0,159.57,159.89,159.29,159.69,19354.0
2015-10-15 14:30:00,159.82,160.24,159.74,159.95,51719.0,159.82,160.24,159.74,159.95,51719.0
2015-10-15 15:00:00,159.94,160.63,159.59,160.63,92911.0,159.94,160.63,159.59,160.63,92911.0
2015-10-15 15:30:00,160.62,161.21,160.23,161.07,128367.0,160.62,161.21,160.23,161.07,128367.0
2015-10-16 09:30:00,161.32,163.45,161.15,163.33,35856.0,161.32,163.45,161.15,163.33,35856.0
2015-10-16 10:00:00,163.32,164.22,163.05,164.02,31440.0,163.32,164.22,163.05,164.02,31440.0
2015-10-16 10:30:00,164.02,165.47,163.92,165.33,43384.0,164.02,165.47,163.92,165.33,43384.0
2015-10-16 11:00:00,165.16,165.97,165.16,165.17,39189.0,165.16,165.97,165.16,165.17,39189.0
2015-10-16 11:30:00,165.22,166.36,165.02,166.18,35782.0,165.22,166.36,165.02,166.18,35782.0
2015-10-16 12:00:00,166.32,166.37,165.77,165.91,37505.0,166.32,166.37,165.77,165.91,37505.0
2015-10-16 12:30:00,165.98,166.31,165.81,166.2,28127.0,165.98,166.31,165.81,166.2,28127.0
2015-10-16 13:00:00,166.2,166.66,166.12,166.48,35765.0,166.2,166.66,166.12,166.48,35765.0
2015-10-16 13:30:00,166.46,166.54,165.57,166.03,25565.0,166.46,166.54,165.57,166.03,25565.0
2015-10-16 14:00:00,166.09,166.64,165.77,166.52,22639.0,166.09,166.64,165.77,166.52,22639.0
2015-10-16 14:30:00,166.47,167.38,166.39,166.86,57846.0,166.47,167.38,166.39,166.86,57846.0
2015-10-16 15:00:00,166.92,167.11,166.33,166.56,37601.0,166.92,167.11,166.33,166.56,37601.0
2015-10-16 15:30:00,166.5,166.75,165.93,166.11,95808.0,166.5,166.75,165.93,166.11,95808.0
2015-10-19 09:30:00,166.08,166.32,164.5,165.27,42168.0,166.08,166.32,164.5,165.27,42168.0
2015-10-19 10:00:00,165.17,166.0,164.7,165.88,37618.0,165.17,166.0,164.7,165.88,37618.0
2015-10-19 10:30:00,165.72,166.98,165.47,166.98,29392.0,165.72,166.98,165.47,166.98,29392.0
2015-10-19 11:00:00,166.98,167.26,166.31,166.72,34823.0,166.98,167.26,166.31,166.72,34823.0
2015-10-19 11:30:00,166.67,167.58,166.6,167.17,34659.0,166.67,167.58,166.6,167.17,34659.0
2015-10-19 12:00:00,167.2,167.35,166.37,166.62,27065.0,167.2,167.35,166.37,166.62,27065.0
2015-10-19 12:30:00,166.7,166.96,166.5,166.75,23641.0,166.7,166.96,166.5,166.75,23641.0
2015-10-19 13:00:00,166.8,167.03,166.57,166.88,32142.0,166.8,167.03,166.57,166.88,32142.0
2015-10-19 13:30:00,166.88,167.79,166.69,167.78,56044.0,166.88,167.79,166.69,167.78,56044.0
2015-10-19 14:00:00,167.82,167.92,167.42,167.7,25173.0,167.82,167.92,167.42,167.7,25173.0
2015-10-19 14:30:00,167.67,168.45,167.6,168.37,31139.0,167.67,168.45,167.6,168.37,31139.0
2015-10-19 15:00:00,168.37,168.43,167.88,168.23,66473.0,168.37,168.43,167.88,168.23,66473.0
2015-10-19 15:30:00,168.24,168.63,168.14,168.36,99328.0,168.24,168.63,168.14,168.36,99328.0
2015-10-20 09:30:00,169.0,170.13,168.03,169.65,77773.0,169.0,170.13,168.03,169.65,77773.0
2015-10-20 10:00:00,169.6,169.89,169.32,169.4,30750.0,169.6,169.89,169.32,169.4,30750.0
2015-10-20 10:30:00,169.39,169.39,168.6,168.92,27261.0,169.39,169.39,168.6,168.92,27261.0
2015-10-20 11:00:00,168.85,168.91,168.4,168.73,19233.0,168.85,168.91,168.4,168.73,19233.0
2015-10-20 11:30:00,168.68,168.74,168.39,168.63,19615.0,168.68,168.74,168.39,168.63,19615.0
2015-10-20 12:00:00,168.55,168.8,168.3,168.8,19778.0,168.55,168.8,168.3,168.8,19778.0
2015-10-20 12:30:00,168.69,168.81,168.1,168.51,31846.0,168.69,168.81,168.1,168.51,31846.0
2015-10-20 13:00:00,168.58,168.93,168.46,168.79,30621.0,168.58,168.93,168.46,168.79,30621.0
2015-10-20 13:30:00,168.86,168.86,168.4,168.76,17225.0,168.86,168.86,168.4,168.76,17225.0
2015-10-20 14:00:00,168.67,169.56,168.6,169.47,49932.0,168.67,169.56,168.6,169.47,49932.0
2015-10-20 14:30:00,169.51,169.55,169.21,169.5,24965.0,169.51,169.55,169.21,169.5,24965.0
2015-10-20 15:00:00,169.51,169.55,169.27,169.4,27924.0,169.51,169.55,169.27,169.4,27924.0
2015-10-20 15:30:00,169.41,169.66,169.06,169.2,80049.0,169.41,169.66,169.06,169.2,80049.0
2015-10-21 09:30:00,169.69,170.0,168.99,169.48,27262.0,169.69,170.0,168.99,169.48,27262.0
2015-10-21 10:00:00,169.34,169.4,167.8,168.13,18190.0,169.34,169.4,167.8,168.13,18190.0
2015-10-21 10:30:00,167.96,169.27,167.89,169.27,45865.0,167.96,169.27,167.89,169.27,45865.0
2015-10-21 11:00:00,169.29,169.71,168.74,169.49,20625.0,169.29,169.71,168.74,169.49,20625.0
2015-10-21 11:30:00,169.48,170.13,169.42,170.08,21063.0,169.48,170.13,169.42,170.08,21063.0
2015-10-21 12:00:00,170.07,170.12,169.58,169.65,24107.0,170.07,170.12,169.58,169.65,24107.0
2015-10-21 12:30:00,169.64,169.87,169.32,169.42,12998.0,169.64,169.87,169.32,169.42,12998.0
2015-10-21 13:00:00,169.24,169.24,167.94,167.96,13357.0,169.24,169.24,167.94,167.96,13357.0
2015-10-21 13:30:00,167.92,168.49,167.62,168.31,27664.0,167.92,168.49,167.62,168.31,27664.0
2015-10-21 14:00:00,168.21,168.58,167.82,168.5,22803.0,168.21,168.58,167.82,168.5,22803.0
2015-10-21 14:30:00,168.55,169.45,168.55,168.99,17236.0,168.55,169.45,168.55,168.99,17236.0
2015-10-21 15:00:00,168.99,169.24,168.31,168.66,32630.0,168.99,169.24,168.31,168.66,32630.0
2015-10-21 15:30:00,168.62,168.65,167.93,168.11,51193.0,168.62,168.65,167.93,168.11,51193.0
2015-10-22 09:30:00,168.99,170.25,168.54,168.84,24917.0,168.99,170.25,168.54,168.84,24917.0
2015-10-22 10:00:00,169.0,169.09,168.04,168.48,17265.0,169.0,169.09,168.04,168.48,17265.0
2015-10-22 10:30:00,168.69,169.35,168.55,169.3,20115.0,168.69,169.35,168.55,169.3,20115.0
2015-10-22 11:00:00,169.15,169.45,168.78,168.92,27940.0,169.15,169.45,168.78,168.92,27940.0
2015-10-22 11:30:00,168.9,169.2,168.74,168.93,23331.0,168.9,169.2,168.74,168.93,23331.0
2015-10-22 12:00:00,169.0,169.64,168.73,169.53,12497.0,169.0,169.64,168.73,169.53,12497.0
2015-10-22 12:30:00,169.43,169.74,169.3,169.7,10397.0,169.43,169.74,169.3,169.7,10397.0
2015-10-22 13:00:00,169.66,169.75,168.88,168.88,21794.0,169.66,169.75,168.88,168.88,21794.0
2015-10-22 13:30:00,168.86,169.16,168.45,168.66,14468.0,168.86,169.16,168.45,168.66,14468.0
2015-10-22 14:00:00,168.62,168.62,168.13,168.33,32844.0,168.62,168.62,168.13,168.33,32844.0
2015-10-22 14:30:00,168.28,168.53,167.73,168.21,22069.0,168.28,168.53,167.73,168.21,22069.0
2015-10-22 15:00:00,168.22,168.23,167.71,167.97,35443.0,168.22,168.23,167.71,167.97,35443.0
2015-10-22 15:30:00,167.98,168.17,167.78,168.13,57674.0,167.98,168.17,167.78,168.13,57674.0
2015-10-23 09:30:00,169.92,169.92,167.31,167.31,47561.0,169.92,169.92,167.31,167.31,47561.0
2015-10-23 10:00:00,167.33,167.61,166.51,166.51,30535.0,167.33,167.61,166.51,166.51,30535.0
2015-10-23 10:30:00,166.56,166.68,165.61,165.76,31853.0,166.56,166.68,165.61,165.76,31853.0
2015-10-23 11:00:00,165.71,166.33,164.74,165.26,48960.0,165.71,166.33,164.74,165.26,48960.0
2015-10-23 11:30:00,165.47,165.47,163.85,163.93,26886.0,165.47,165.47,163.85,163.93,26886.0
2015-10-23 12:00:00,163.93,164.6,163.74,164.34,17075.0,163.93,164.6,163.74,164.34,17075.0
2015-10-23 12:30:00,164.27,164.51,164.04,164.44,31974.0,164.27,164.51,164.04,164.44,31974.0
2015-10-23 13:00:00,164.34,164.39,164.05,164.19,11540.0,164.34,164.39,164.05,164.19,11540.0
2015-10-23 13:30:00,164.07,164.65,164.01,164.31,24275.0,164.07,164.65,164.01,164.31,24275.0
2015-10-23 14:00:00,164.36,165.0,164.2,164.84,12922.0,164.36,165.0,164.2,164.84,12922.0
2015-10-23 14:30:00,164.95,165.59,164.52,165.59,23392.0,164.95,165.59,164.52,165.59,23392.0
2015-10-23 15:00:00,165.65,165.85,165.17,165.58,38050.0,165.65,165.85,165.17,165.58,38050.0
2015-10-23 15:30:00,165.59,166.16,165.59,165.85,57333.0,165.59,166.16,165.59,165.85,57333.0
2015-10-26 09:30:00,166.01,167.48,165.95,167.01,29899.0,166.01,167.48,165.95,167.01,29899.0
2015-10-26 10:00:00,167.05,168.17,166.63,167.95,35840.0,167.05,168.17,166.63,167.95,35840.0
2015-10-26 10:30:00,167.87,168.95,167.7,168.11,37050.0,167.87,168.95,167.7,168.11,37050.0
2015-10-26 11:00:00,168.13,168.82,167.77,168.03,79282.0,168.13,168.82,167.77,168.03,79282.0
2015-10-26 11:30:00,168.03,168.69,168.03,168.25,14975.0,168.03,168.69,168.03,168.25,14975.0
2015-10-26 12:00:00,168.31,169.0,167.89,168.72,10657.0,168.31,169.0,167.89,168.72,10657.0
2015-10-26 12:30:00,168.72,168.74,168.22,168.5,35723.0,168.72,168.74,168.22,168.5,35723.0
2015-10-26 13:00:00,168.32,168.67,168.14,168.66,44423.0,168.32,168.67,168.14,168.66,44423.0
2015-10-26 13:30:00,168.7,169.59,168.69,169.46,48533.0,168.7,169.59,168.69,169.46,48533.0
2015-10-26 14:00:00,169.42,170.0,169.36,169.61,52199.0,169.42,170.0,169.36,169.61,52199.0
2015-10-26 14:30:00,169.55,169.68,169.14,169.66,28113.0,169.55,169.68,169.14,169.66,28113.0
2015-10-26 15:00:00,169.65,169.94,169.13,169.14,66507.0,169.65,169.94,169.13,169.14,66507.0
2015-10-26 15:30:00,169.18,169.47,169.02,169.2,97468.0,169.18,169.47,169.02,169.2,97468.0
2015-10-27 09:30:00,169.73,169.92,168.78,168.78,17185.0,169.73,169.92,168.78,168.78,17185.0
2015-10-27 10:00:00,168.78,168.81,167.98,168.72,26360.0,168.78,168.81,167.98,168.72,26360.0
2015-10-27 10:30:00,168.59,168.89,168.37,168.74,10975.0,168.59,168.89,168.37,168.74,10975.0
2015-10-27 11:00:00,168.75,169.28,168.52,168.7,18155.0,168.75,169.28,168.52,168.7,18155.0
2015-10-27 11:30:00,168.52,168.57,167.81,167.87,13314.0,168.52,168.57,167.81,167.87,13314.0
2015-10-27 12:00:00,167.98,168.17,167.83,168.13,13434.0,167.98,168.17,167.83,168.13,13434.0
2015-10-27 12:30:00,168.1,168.9,167.92,168.39,10194.0,168.1,168.9,167.92,168.39,10194.0
2015-10-27 13:00:00,168.38,168.38,167.41,167.53,7648.0,168.38,168.38,167.41,167.53,7648.0
2015-10-27 13:30:00,167.54,167.66,167.42,167.6,11701.0,167.54,167.66,167.42,167.6,11701.0
2015-10-27 14:00:00,167.66,168.14,167.66,167.94,19900.0,167.66,168.14,167.66,167.94,19900.0
2015-10-27 14:30:00,167.83,168.24,167.67,168.15,21340.0,167.83,168.24,167.67,168.15,21340.0
2015-10-27 15:00:00,168.27,169.24,168.26,169.13,50237.0,168.27,169.24,168.26,169.13,50237.0
2015-10-27 15:30:00,169.04,169.29,168.88,169.09,64800.0,169.04,169.29,168.88,169.09,64800.0
2015-10-28 09:30:00,169.32,169.78,168.01,169.32,19618.0,169.32,169.78,168.01,169.32,19618.0
2015-10-28 10:00:00,169.5,172.12,169.5,171.97,98234.0,169.5,172.12,169.5,171.97,98234.0
2015-10-28 10:30:00,172.08,173.71,171.6,173.4,58345.0,172.08,173.71,171.6,173.4,58345.0
2015-10-28 11:00:00,173.6,173.99,173.33,173.6,55715.0,173.6,173.99,173.33,173.6,55715.0
2015-10-28 11:30:00,173.61,173.74,172.42,172.71,31488.0,173.61,173.74,172.42,172.71,31488.0
2015-10-28 12:00:00,172.8,173.21,172.58,172.91,29101.0,172.8,173.21,172.58,172.91,29101.0
2015-10-28 12:30:00,173.03,173.03,172.41,172.64,19818.0,173.03,173.03,172.41,172.64,19818.0
2015-10-28 13:00:00,172.85,172.89,172.11,172.27,19236.0,172.85,172.89,172.11,172.27,19236.0
2015-10-28 13:30:00,172.26,172.48,171.75,172.01,26932.0,172.26,172.48,171.75,172.01,26932.0
2015-10-28 14:00:00,172.61,172.61,170.69,171.45,39849.0,172.61,172.61,170.69,171.45,39849.0
2015-10-28 14:30:00,171.39,172.02,171.09,171.97,52379.0,171.39,172.02,171.09,171.97,52379.0
2015-10-28 15:00:00,171.98,172.99,171.98,172.33,70964.0,171.98,172.99,171.98,172.33,70964.0
2015-10-28 15:30:00,172.33,173.14,172.33,172.95,87485.0,172.33,173.14,172.33,172.95,87485.0
2015-10-29 09:30:00,172.07,173.5,172.07,172.18,20368.0,172.07,173.5,172.07,172.18,20368.0
2015-10-29 10:00:00,172.35,172.61,171.73,171.91,27579.0,172.35,172.61,171.73,171.91,27579.0
2015-10-29 10:30:00,171.74,172.0,171.12,171.32,22117.0,171.74,172.0,171.12,171.32,22117.0
2015-10-29 11:00:00,171.2,171.8,171.17,171.53,21729.0,171.2,171.8,171.17,171.53,21729.0
2015-10-29 11:30:00,171.71,171.86,171.65,171.69,19667.0,171.71,171.86,171.65,171.69,19667.0
2015-10-29 12:00:00,171.73,171.86,171.42,171.66,26469.0,171.73,171.86,171.42,171.66,26469.0
2015-10-29 12:30:00,171.72,171.76,171.33,171.6,27237.0,171.72,171.76,171.33,171.6,27237.0
2015-10-29 13:00:00,171.76,171.86,171.47,171.74,21261.0,171.76,171.86,171.47,171.74,21261.0
2015-10-29 13:30:00,171.76,171.82,171.5,171.53,9961.0,171.76,171.82,171.5,171.53,9961.0
2015-10-29 14:00:00,171.62,171.86,171.51,171.77,16092.0,171.62,171.86,171.51,171.77,16092.0
2015-10-29 14:30:00,171.73,172.75,171.49,172.7,38877.0,171.73,172.75,171.49,172.7,38877.0
2015-10-29 15:00:00,172.7,172.96,172.53,172.93,32147.0,172.7,172.96,172.53,172.93,32147.0
2015-10-29 15:30:00,172.91,173.5,172.88,173.26,66011.0,172.91,173.5,172.88,173.26,66011.0
2015-10-30 09:30:00,173.36,174.35,172.83,173.77,34464.0,173.36,174.35,172.83,173.77,34464.0
2015-10-30 10:00:00,173.74,173.74,172.74,173.11,24402.0,173.74,173.74,172.74,173.11,24402.0
2015-10-30 10:30:00,173.22,174.14,173.22,173.99,30104.0,173.22,174.14,173.22,173.99,30104.0
2015-10-30 11:00:00,174.16,174.59,173.92,174.19,18462.0,174.16,174.59,173.92,174.19,18462.0
2015-10-30 11:30:00,174.19,174.65,174.07,174.5,15880.0,174.19,174.65,174.07,174.5,15880.0
2015-10-30 12:00:00,174.49,175.0,174.41,174.85,23340.0,174.49,175.0,174.41,174.85,23340.0
2015-10-30 12:30:00,175.0,175.37,174.79,175.3,35729.0,175.0,175.37,174.79,175.3,35729.0
2015-10-30 13:00:00,175.3,175.3,174.66,174.94,19233.0,175.3,175.3,174.66,174.94,19233.0
2015-10-30 13:30:00,174.82,175.23,174.7,174.97,39907.0,174.82,175.23,174.7,174.97,39907.0
2015-10-30 14:00:00,174.98,175.55,174.87,175.5,24278.0,174.98,175.55,174.87,175.5,24278.0
2015-10-30 14:30:00,175.45,175.72,174.52,174.68,38428.0,175.45,175.72,174.52,174.68,38428.0
2015-10-30 15:00:00,174.67,175.29,174.2,174.93,43588.0,174.67,175.29,174.2,174.93,43588.0
2015-10-30 15:30:00,174.86,175.07,173.82,173.96,155928.0,174.86,175.07,173.82,173.96,155928.0
2015-11-02 09:30:00,174.88,175.78,173.79,173.81,25703.0,174.88,175.78,173.79,173.81,25703.0
2015-11-02 10:00:00,173.79,174.42,172.38,172.38,40162.0,173.79,174.42,172.38,172.38,40162.0
2015-11-02 10:30:00,172.33,173.04,171.17,172.36,48883.0,172.33,173.04,171.17,172.36,48883.0
2015-11-02 11:00:00,172.64,172.64,171.76,171.82,41690.0,172.64,172.64,171.76,171.82,41690.0
2015-11-02 11:30:00,171.88,172.33,171.54,171.8,52976.0,171.88,172.33,171.54,171.8,52976.0
2015-11-02 12:00:00,171.78,172.3,171.67,171.89,16274.0,171.78,172.3,171.67,171.89,16274.0
2015-11-02 12:30:00,171.87,172.07,171.67,171.77,32864.0,171.87,172.07,171.67,171.77,32864.0
2015-11-02 13:00:00,171.64,172.25,171.64,172.25,15171.0,171.64,172.25,171.64,172.25,15171.0
2015-11-02 13:30:00,172.22,172.95,172.2,172.88,12391.0,172.22,172.95,172.2,172.88,12391.0
2015-11-02 14:00:00,172.87,173.26,171.75,171.97,38499.0,172.87,173.26,171.75,171.97,38499.0
2015-11-02 14:30:00,172.18,172.67,172.07,172.67,43483.0,172.18,172.67,172.07,172.67,43483.0
2015-11-02 15:00:00,172.59,172.95,172.18,172.94,42030.0,172.59,172.95,172.18,172.94,42030.0
2015-11-02 15:30:00,172.83,172.95,172.45,172.7,59851.0,172.83,172.95,172.45,172.7,59851.0
2015-11-03 09:30:00,171.92,173.98,171.9,172.64,36846.0,171.92,173.98,171.9,172.64,36846.0
2015-11-03 10:00:00,172.64,174.12,172.44,173.64,23543.0,172.64,174.12,172.44,173.64,23543.0
2015-11-03 10:30:00,173.64,174.07,173.17,173.73,20173.0,173.64,174.07,173.17,173.73,20173.0
2015-11-03 11:00:00,173.73,174.23,173.35,174.01,35673.0,173.73,174.23,173.35,174.01,35673.0
2015-11-03 11:30:00,173.79,174.74,173.73,174.64,26166.0,173.79,174.74,173.73,174.64,26166.0
2015-11-03 12:00:00,174.63,174.95,174.6,174.78,15277.0,174.63,174.95,174.6,174.78,15277.0
2015-11-03 12:30:00,174.74,174.74,174.26,174.46,34227.0,174.74,174.74,174.26,174.46,34227.0
2015-11-03 13:00:00,174.42,174.5,173.89,173.97,17008.0,174.42,174.5,173.89,173.97,17008.0
2015-11-03 13:30:00,173.88,174.14,173.45,174.14,30098.0,173.88,174.14,173.45,174.14,30098.0
2015-11-03 14:00:00,174.13,174.52,174.06,174.25,23642.0,174.13,174.52,174.06,174.25,23642.0
2015-11-03 14:30:00,174.32,174.51,173.61,173.61,36325.0,174.32,174.51,173.61,173.61,36325.0
2015-11-03 15:00:00,173.7,173.76,173.35,173.38,41683.0,173.7,173.76,173.35,173.38,41683.0
2015-11-03 15:30:00,173.34,173.62,172.83,172.99,148522.0,173.34,173.62,172.83,172.99,148522.0
2015-11-04 09:30:00,173.32,173.53,170.99,171.28,20786.0,173.32,173.53,170.99,171.28,20786.0
2015-11-04 10:00:00,171.35,171.69,171.11,171.22,40184.0,171.35,171.69,171.11,171.22,40184.0
2015-11-04 10:30:00,171.28,171.8,171.07,171.13,18785.0,171.28,171.8,171.07,171.13,18785.0
2015-11-04 11:00:00,171.04,171.04,170.0,170.3,25224.0,171.04,171.04,170.0,170.3,25224.0
2015-11-04 11:30:00,170.3,170.74,169.7,170.33,29321.0,170.3,170.74,169.7,170.33,29321.0
2015-11-04 12:00:00,170.47,170.93,170.37,170.7,19527.0,170.47,170.93,170.37,170.7,19527.0
2015-11-04 12:30:00,170.65,170.73,170.28,170.56,14114.0,170.65,170.73,170.28,170.56,14114.0
2015-11-04 13:00:00,170.43,170.74,169.69,170.15,30735.0,170.43,170.74,169.69,170.15,30735.0
2015-11-04 13:30:00,170.22,170.35,169.96,170.15,30261.0,170.22,170.35,169.96,170.15,30261.0
2015-11-04 14:00:00,170.11,170.64,169.99,170.43,20974.0,170.11,170.64,169.99,170.43,20974.0
2015-11-04 14:30:00,170.43,170.73,170.12,170.17,15510.0,170.43,170.73,170.12,170.17,15510.0
2015-11-04 15:00:00,170.11,170.17,169.72,169.92,34458.0,170.11,170.17,169.72,169.92,34458.0
2015-11-04 15:30:00,169.78,170.11,169.39,170.1,63197.0,169.78,170.11,169.39,170.1,63197.0
2015-11-05 09:30:00,170.58,171.56,170.5,171.4,14249.0,170.58,171.56,170.5,171.4,14249.0
2015-11-05 10:00:00,171.78,171.96,170.45,171.0,24659.0,171.78,171.96,170.45,171.0,24659.0
2015-11-05 10:30:00,170.96,170.96,169.5,170.19,16351.0,170.96,170.96,169.5,170.19,16351.0
2015-11-05 11:00:00,169.88,171.05,169.88,171.03,36505.0,169.88,171.05,169.88,171.03,36505.0
2015-11-05 11:30:00,171.04,171.87,170.63,171.6,17704.0,171.04,171.87,170.63,171.6,17704.0
2015-11-05 12:00:00,171.53,172.08,171.23,171.93,27308.0,171.53,172.08,171.23,171.93,27308.0
2015-11-05 12:30:00,172.03,172.1,171.53,171.74,15928.0,172.03,172.1,171.53,171.74,15928.0
2015-11-05 13:00:00,171.95,171.98,171.6,171.69,13714.0,171.95,171.98,171.6,171.69,13714.0
2015-11-05 13:30:00,171.77,172.33,171.75,171.99,12990.0,171.77,172.33,171.75,171.99,12990.0
2015-11-05 14:00:00,172.05,172.24,171.58,172.0,28069.0,172.05,172.24,171.58,172.0,28069.0
2015-11-05 14:30:00,172.08,172.24,171.77,172.17,36614.0,172.08,172.24,171.77,172.17,36614.0
2015-11-05 15:00:00,172.22,173.0,172.13,173.0,25020.0,172.22,173.0,172.13,173.0,25020.0
2015-11-05 15:30:00,173.0,173.18,172.5,172.53,47608.0,173.0,173.18,172.5,172.53,47608.0
2015-11-06 09:30:00,172.04,173.21,172.01,172.05,6276.0,172.04,173.21,172.01,172.05,6276.0
2015-11-06 10:00:00,172.34,172.34,171.0,171.34,23905.0,172.34,172.34,171.0,171.34,23905.0
2015-11-06 10:30:00,171.57,172.16,171.44,171.57,12328.0,171.57,172.16,171.44,171.57,12328.0
2015-11-06 11:00:00,171.57,171.9,170.49,170.51,12292.0,171.57,171.9,170.49,170.51,12292.0
2015-11-06 11:30:00,170.78,171.7,170.76,171.26,6200.0,170.78,171.7,170.76,171.26,6200.0
2015-11-06 12:00:00,171.22,171.33,170.35,170.65,11967.0,171.22,171.33,170.35,170.65,11967.0
2015-11-06 12:30:00,170.48,171.33,170.34,171.09,17456.0,170.48,171.33,170.34,171.09,17456.0
2015-11-06 13:00:00,171.18,171.64,171.14,171.42,26298.0,171.18,171.64,171.14,171.42,26298.0
2015-11-06 13:30:00,171.43,171.72,171.3,171.62,8963.0,171.43,171.72,171.3,171.62,8963.0
2015-11-06 14:00:00,171.76,172.11,171.61,171.81,21204.0,171.76,172.11,171.61,171.81,21204.0
2015-11-06 14:30:00,171.82,172.19,171.65,172.16,19340.0,171.82,172.19,171.65,172.16,19340.0
2015-11-06 15:00:00,172.15,172.39,171.98,172.3,23355.0,172.15,172.39,171.98,172.3,23355.0
2015-11-06 15:30:00,172.25,172.73,172.25,172.52,46165.0,172.25,172.73,172.25,172.52,46165.0
2015-11-09 09:30:00,172.27,172.27,170.48,170.49,16200.0,172.27,172.27,170.48,170.49,16200.0
2015-11-09 10:00:00,170.77,170.82,169.74,169.88,26230.0,170.77,170.82,169.74,169.88,26230.0
2015-11-09 10:30:00,169.79,170.75,169.6,170.74,19236.0,169.79,170.75,169.6,170.74,19236.0
2015-11-09 11:00:00,170.74,171.08,169.9,170.59,46278.0,170.74,171.08,169.9,170.59,46278.0
2015-11-09 11:30:00,170.71,170.98,170.12,170.48,12567.0,170.71,170.98,170.12,170.48,12567.0
2015-11-09 12:00:00,170.37,171.08,170.17,171.08,27951.0,170.37,171.08,170.17,171.08,27951.0
2015-11-09 12:30:00,171.12,171.65,171.06,171.4,5910.0,171.12,171.65,171.06,171.4,5910.0
2015-11-09 13:00:00,171.46,171.46,170.5,171.09,13968.0,171.46,171.46,170.5,171.09,13968.0
2015-11-09 13:30:00,171.22,171.65,170.94,171.1,9901.0,171.22,171.65,170.94,171.1,9901.0
2015-11-09 14:00:00,171.0,171.19,170.65,170.89,35065.0,171.0,171.19,170.65,170.89,35065.0
2015-11-09 14:30:00,170.76,171.06,170.6,170.96,13113.0,170.76,171.06,170.6,170.96,13113.0
2015-11-09 15:00:00,170.98,171.59,170.85,171.5,23563.0,170.98,171.59,170.85,171.5,23563.0
2015-11-09 15:30:00,171.59,171.94,171.48,171.6,53032.0,171.59,171.94,171.48,171.6,53032.0
2015-11-10 09:30:00,170.98,173.41,170.78,173.03,20989.0,170.98,173.41,170.78,173.03,20989.0
2015-11-10 10:00:00,173.11,173.12,171.84,171.84,8973.0,173.11,173.12,171.84,171.84,8973.0
2015-11-10 10:30:00,171.77,172.44,171.69,172.18,12448.0,171.77,172.44,171.69,172.18,12448.0
2015-11-10 11:00:00,172.41,172.41,171.68,171.82,21363.0,172.41,172.41,171.68,171.82,21363.0
2015-11-10 11:30:00,171.93,172.09,171.74,171.88,8215.0,171.93,172.09,171.74,171.88,8215.0
2015-11-10 12:00:00,171.91,172.53,171.8,172.29,3692.0,171.91,172.53,171.8,172.29,3692.0
2015-11-10 12:30:00,172.18,172.57,172.11,172.38,21091.0,172.18,172.57,172.11,172.38,21091.0
2015-11-10 13:00:00,172.34,172.37,171.84,172.03,16430.0,172.34,172.37,171.84,172.03,16430.0
2015-11-10 13:30:00,172.03,172.39,171.93,172.38,4516.0,172.03,172.39,171.93,172.38,4516.0
2015-11-10 14:00:00,172.18,172.49,172.16,172.42,6833.0,172.18,172.49,172.16,172.42,6833.0
2015-11-10 14:30:00,172.43,173.29,172.3,173.07,25656.0,172.43,173.29,172.3,173.07,25656.0
2015-11-10 15:00:00,172.99,173.56,172.8,173.46,34260.0,172.99,173.56,172.8,173.46,34260.0
2015-11-10 15:30:00,173.57,174.1,173.53,174.09,73108.0,173.57,174.1,173.53,174.09,73108.0
2015-11-11 09:30:00,174.28,174.67,173.54,173.96,67789.0,174.28,174.67,173.54,173.96,67789.0
2015-11-11 10:00:00,173.63,173.71,172.37,172.38,24828.0,173.63,173.71,172.37,172.38,24828.0
2015-11-11 10:30:00,172.31,172.32,171.12,171.52,23281.0,172.31,172.32,171.12,171.52,23281.0
2015-11-11 11:00:00,171.38,171.6,171.17,171.38,36573.0,171.38,171.6,171.17,171.38,36573.0
2015-11-11 11:30:00,171.39,172.38,171.38,172.13,27908.0,171.39,172.38,171.38,172.13,27908.0
2015-11-11 12:00:00,172.12,172.24,171.6,171.66,59692.0,172.12,172.24,171.6,171.66,59692.0
2015-11-11 12:30:00,171.62,172.23,171.61,171.86,20108.0,171.62,172.23,171.61,171.86,20108.0
2015-11-11 13:00:00,171.84,171.89,171.13,171.27,19177.0,171.84,171.89,171.13,171.27,19177.0
2015-11-11 13:30:00,171.26,171.48,171.09,171.09,17821.0,171.26,171.48,171.09,171.09,17821.0
2015-11-11 14:00:00,171.12,171.89,171.05,171.89,32727.0,171.12,171.89,171.05,171.89,32727.0
2015-11-11 14:30:00,171.96,171.96,171.16,171.25,30528.0,171.96,171.96,171.16,171.25,30528.0
2015-11-11 15:00:00,171.2,171.32,170.81,171.25,25075.0,171.2,171.32,170.81,171.25,25075.0
2015-11-11 15:30:00,171.14,171.14,170.51,170.66,77469.0,171.14,171.14,170.51,170.66,77469.0
2015-11-12 09:30:00,170.23,171.49,169.71,170.96,31054.0,170.23,171.49,169.71,170.96,31054.0
2015-11-12 10:00:00,170.87,171.11,170.28,170.28,28657.0,170.87,171.11,170.28,170.28,28657.0
2015-11-12 10:30:00,170.26,170.95,170.06,170.73,44231.0,170.26,170.95,170.06,170.73,44231.0
2015-11-12 11:00:00,170.76,170.83,170.2,170.36,21892.0,170.76,170.83,170.2,170.36,21892.0
2015-11-12 11:30:00,170.31,170.44,169.85,170.23,26996.0,170.31,170.44,169.85,170.23,26996.0
2015-11-12 12:00:00,170.32,170.44,170.01,170.13,18724.0,170.32,170.44,170.01,170.13,18724.0
2015-11-12 12:30:00,170.15,170.33,169.76,170.23,23035.0,170.15,170.33,169.76,170.23,23035.0
2015-11-12 13:00:00,170.23,170.23,169.73,170.0,36673.0,170.23,170.23,169.73,170.0,36673.0
2015-11-12 13:30:00,170.0,170.63,170.0,170.42,27878.0,170.0,170.63,170.0,170.42,27878.0
2015-11-12 14:00:00,170.42,170.55,170.18,170.39,18864.0,170.42,170.55,170.18,170.39,18864.0
2015-11-12 14:30:00,170.46,170.54,169.95,170.26,25009.0,170.46,170.54,169.95,170.26,25009.0
2015-11-12 15:00:00,170.29,170.32,169.88,170.0,67803.0,170.29,170.32,169.88,170.0,67803.0
2015-11-12 15:30:00,170.0,170.07,169.24,169.35,111932.0,170.0,170.07,169.24,169.35,111932.0
2015-11-13 09:30:00,167.89,168.0,159.13,159.9,224298.0,167.89,168.0,159.13,159.9,224298.0
2015-11-13 10:00:00,160.0,160.11,151.52,157.58,693032.0,160.0,160.11,151.52,157.58,693032.0
2015-11-13 10:30:00,157.55,160.27,157.28,159.78,277833.0,157.55,160.27,157.28,159.78,277833.0
2015-11-13 11:00:00,159.76,159.84,158.64,159.23,126953.0,159.76,159.84,158.64,159.23,126953.0
2015-11-13 11:30:00,159.16,159.2,158.41,158.45,126795.0,159.16,159.2,158.41,158.45,126795.0
2015-11-13 12:00:00,158.45,160.45,158.21,160.01,118118.0,158.45,160.45,158.21,160.01,118118.0
2015-11-13 12:30:00,159.99,160.05,157.5,157.5,50519.0,159.99,160.05,157.5,157.5,50519.0
2015-11-13 13:00:00,157.61,157.73,156.57,156.59,83949.0,157.61,157.73,156.57,156.59,83949.0
2015-11-13 13:30:00,156.59,156.76,155.0,155.36,121262.0,156.59,156.76,155.0,155.36,121262.0
2015-11-13 14:00:00,155.4,155.73,154.63,154.67,200013.0,155.4,155.73,154.63,154.67,200013.0
2015-11-13 14:30:00,154.63,155.5,154.5,154.76,156347.0,154.63,155.5,154.5,154.76,156347.0
2015-11-13 15:00:00,154.77,155.73,154.76,154.98,149399.0,154.77,155.73,154.76,154.98,149399.0
2015-11-13 15:30:00,154.96,155.59,154.96,155.17,225192.0,154.96,155.59,154.96,155.17,225192.0
2015-11-16 09:30:00,154.34,158.22,154.2,157.26,159086.0,154.34,158.22,154.2,157.26,159086.0
2015-11-16 10:00:00,157.28,157.92,156.72,157.88,139811.0,157.28,157.92,156.72,157.88,139811.0
2015-11-16 10:30:00,157.8,158.36,156.66,156.77,145884.0,157.8,158.36,156.66,156.77,145884.0
2015-11-16 11:00:00,156.73,158.05,156.3,157.51,107415.0,156.73,158.05,156.3,157.51,107415.0
2015-11-16 11:30:00,157.45,158.88,157.45,158.79,131606.0,157.45,158.88,157.45,158.79,131606.0
2015-11-16 12:00:00,158.65,159.46,157.86,159.28,63266.0,158.65,159.46,157.86,159.28,63266.0
2015-11-16 12:30:00,159.32,159.9,158.17,158.3,62135.0,159.32,159.9,158.17,158.3,62135.0
2015-11-16 13:00:00,158.3,159.26,158.07,158.66,41340.0,158.3,159.26,158.07,158.66,41340.0
2015-11-16 13:30:00,158.72,159.31,158.29,158.62,49882.0,158.72,159.31,158.29,158.62,49882.0
2015-11-16 14:00:00,158.66,158.97,158.16,158.16,54053.0,158.66,158.97,158.16,158.16,54053.0
2015-11-16 14:30:00,158.2,159.52,158.16,159.39,116025.0,158.2,159.52,158.16,159.39,116025.0
2015-11-16 15:00:00,159.34,160.42,159.27,159.87,141817.0,159.34,160.42,159.27,159.87,141817.0
2015-11-16 15:30:00,159.89,160.0,159.33,159.52,165732.0,159.89,160.0,159.33,159.52,165732.0
2015-11-17 09:30:00,160.59,162.53,160.16,162.37,65462.0,160.59,162.53,160.16,162.37,65462.0
2015-11-17 10:00:00,162.3,162.3,160.01,160.28,57932.0,162.3,162.3,160.01,160.28,57932.0
2015-11-17 10:30:00,160.21,161.47,160.21,161.45,57886.0,160.21,161.47,160.21,161.45,57886.0
2015-11-17 11:00:00,161.45,162.19,161.23,162.16,31247.0,161.45,162.19,161.23,162.16,31247.0
2015-11-17 11:30:00,162.2,163.58,162.2,163.5,56243.0,162.2,163.58,162.2,163.5,56243.0
2015-11-17 12:00:00,163.5,163.5,161.84,162.37,27924.0,163.5,163.5,161.84,162.37,27924.0
2015-11-17 12:30:00,162.38,162.43,161.67,161.86,17971.0,162.38,162.43,161.67,161.86,17971.0
2015-11-17 13:00:00,161.9,162.6,161.69,162.23,40537.0,161.9,162.6,161.69,162.23,40537.0
2015-11-17 13:30:00,162.18,162.18,161.59,161.81,16637.0,162.18,162.18,161.59,161.81,16637.0
2015-11-17 14:00:00,161.82,161.93,160.77,160.77,23602.0,161.82,161.93,160.77,160.77,23602.0
2015-11-17 14:30:00,160.77,161.65,160.6,161.5,76354.0,160.77,161.65,160.6,161.5,76354.0
2015-11-17 15:00:00,161.51,162.24,161.21,162.02,58559.0,161.51,162.24,161.21,162.02,58559.0
2015-11-17 15:30:00,162.1,162.92,162.0,162.77,85341.0,162.1,162.92,162.0,162.77,85341.0
2015-11-18 09:30:00,163.74,164.0,161.68,162.32,24146.0,163.74,164.0,161.68,162.32,24146.0
2015-11-18 10:00:00,162.01,162.13,160.62,160.88,37426.0,162.01,162.13,160.62,160.88,37426.0
2015-11-18 10:30:00,160.88,162.14,160.72,161.87,23237.0,160.88,162.14,160.72,161.87,23237.0
2015-11-18 11:00:00,161.71,162.34,161.12,162.11,24606.0,161.71,162.34,161.12,162.11,24606.0
2015-11-18 11:30:00,162.1,163.06,162.08,163.0,17592.0,162.1,163.06,162.08,163.0,17592.0
2015-11-18 12:00:00,162.99,163.44,162.64,163.44,26998.0,162.99,163.44,162.64,163.44,26998.0
2015-11-18 12:30:00,163.42,163.8,163.23,163.69,27769.0,163.42,163.8,163.23,163.69,27769.0
2015-11-18 13:00:00,163.74,164.23,163.49,164.18,19339.0,163.74,164.23,163.49,164.18,19339.0
2015-11-18 13:30:00,164.19,164.24,163.59,163.97,21360.0,164.19,164.24,163.59,163.97,21360.0
2015-11-18 14:00:00,163.85,164.96,163.82,164.59,19887.0,163.85,164.96,163.82,164.59,19887.0
2015-11-18 14:30:00,164.58,164.84,163.86,164.84,24706.0,164.58,164.84,163.86,164.84,24706.0
2015-11-18 15:00:00,164.86,164.99,164.46,164.78,31342.0,164.86,164.99,164.46,164.78,31342.0
2015-11-18 15:30:00,164.66,165.27,164.54,164.93,86313.0,164.66,165.27,164.54,164.93,86313.0
2015-11-19 09:30:00,165.24,165.24,163.25,163.49,41109.0,165.24,165.24,163.25,163.49,41109.0
2015-11-19 10:00:00,163.58,164.22,163.37,163.61,22212.0,163.58,164.22,163.37,163.61,22212.0
2015-11-19 10:30:00,163.65,164.17,163.54,163.96,16739.0,163.65,164.17,163.54,163.96,16739.0
2015-11-19 11:00:00,164.02,164.14,163.43,163.99,19779.0,164.02,164.14,163.43,163.99,19779.0
2015-11-19 11:30:00,163.99,164.5,163.66,164.41,28079.0,163.99,164.5,163.66,164.41,28079.0
2015-11-19 12:00:00,164.36,165.54,164.33,165.51,47804.0,164.36,165.54,164.33,165.51,47804.0
2015-11-19 12:30:00,165.49,165.63,164.79,165.21,41887.0,165.49,165.63,164.79,165.21,41887.0
2015-11-19 13:00:00,165.33,165.75,165.2,165.27,21975.0,165.33,165.75,165.2,165.27,21975.0
2015-11-19 13:30:00,165.37,165.37,164.83,165.01,20536.0,165.37,165.37,164.83,165.01,20536.0
2015-11-19 14:00:00,165.07,165.47,164.91,165.2,24283.0,165.07,165.47,164.91,165.2,24283.0
2015-11-19 14:30:00,165.2,165.38,164.9,165.15,22501.0,165.2,165.38,164.9,165.15,22501.0
2015-11-19 15:00:00,165.01,165.31,164.96,165.31,16892.0,165.01,165.31,164.96,165.31,16892.0
2015-11-19 15:30:00,165.35,165.42,164.43,164.62,78929.0,165.35,165.42,164.43,164.62,78929.0
2015-11-20 09:30:00,165.0,167.91,164.46,167.59,49118.0,165.0,167.91,164.46,167.59,49118.0
2015-11-20 10:00:00,167.81,167.81,166.58,166.75,29116.0,167.81,167.81,166.58,166.75,29116.0
2015-11-20 10:30:00,166.74,167.44,166.69,167.17,43801.0,166.74,167.44,166.69,167.17,43801.0
2015-11-20 11:00:00,167.14,167.9,167.14,167.5,33657.0,167.14,167.9,167.14,167.5,33657.0
2015-11-20 11:30:00,167.52,168.24,167.42,167.97,38244.0,167.52,168.24,167.42,167.97,38244.0
2015-11-20 12:00:00,168.13,168.94,168.1,168.94,14488.0,168.13,168.94,168.1,168.94,14488.0
2015-11-20 12:30:00,169.0,169.4,168.86,168.97,25804.0,169.0,169.4,168.86,168.97,25804.0
2015-11-20 13:00:00,169.02,169.02,168.63,168.83,21638.0,169.02,169.02,168.63,168.83,21638.0
2015-11-20 13:30:00,168.91,169.43,168.46,169.43,36688.0,168.91,169.43,168.46,169.43,36688.0
2015-11-20 14:00:00,169.35,169.38,168.87,168.89,33818.0,169.35,169.38,168.87,168.89,33818.0
2015-11-20 14:30:00,168.86,169.71,168.85,169.09,58863.0,168.86,169.71,168.85,169.09,58863.0
2015-11-20 15:00:00,169.15,169.43,168.92,169.39,50062.0,169.15,169.43,168.92,169.39,50062.0
2015-11-20 15:30:00,169.44,170.54,169.39,170.5,164698.0,169.44,170.54,169.39,170.5,164698.0
2015-11-23 09:30:00,170.77,172.06,170.17,171.86,171175.0,170.77,172.06,170.17,171.86,171175.0
2015-11-23 10:00:00,171.8,173.0,171.72,171.81,58025.0,171.8,173.0,171.72,171.81,58025.0
2015-11-23 10:30:00,171.92,172.31,171.11,171.19,43075.0,171.92,172.31,171.11,171.19,43075.0
2015-11-23 11:00:00,171.18,171.49,170.44,170.73,29359.0,171.18,171.49,170.44,170.73,29359.0
2015-11-23 11:30:00,170.73,171.56,170.47,170.5,18487.0,170.73,171.56,170.47,170.5,18487.0
2015-11-23 12:00:00,170.45,170.58,169.57,169.87,26768.0,170.45,170.58,169.57,169.87,26768.0
2015-11-23 12:30:00,170.06,170.13,169.75,169.96,22094.0,170.06,170.13,169.75,169.96,22094.0
2015-11-23 13:00:00,169.91,170.73,169.91,170.62,18784.0,169.91,170.73,169.91,170.62,18784.0
2015-11-23 13:30:00,170.59,171.42,170.52,170.93,35457.0,170.59,171.42,170.52,170.93,35457.0
2015-11-23 14:00:00,170.91,170.92,169.92,170.15,21023.0,170.91,170.92,169.92,170.15,21023.0
2015-11-23 14:30:00,170.08,170.79,169.86,170.79,17686.0,170.08,170.79,169.86,170.79,17686.0
2015-11-23 15:00:00,170.66,171.17,170.39,170.96,34284.0,170.66,171.17,170.39,170.96,34284.0
2015-11-23 15:30:00,171.0,171.12,170.6,170.91,73746.0,171.0,171.12,170.6,170.91,73746.0
2015-11-24 09:30:00,169.78,171.62,169.37,171.59,27457.0,169.78,171.62,169.37,171.59,27457.0
2015-11-24 10:00:00,171.61,171.61,170.58,170.87,31070.0,171.61,171.61,170.58,170.87,31070.0
2015-11-24 10:30:00,170.74,170.74,169.64,170.7,34668.0,170.74,170.74,169.64,170.7,34668.0
2015-11-24 11:00:00,170.64,171.04,170.39,170.79,29859.0,170.64,171.04,170.39,170.79,29859.0
2015-11-24 11:30:00,170.86,171.38,170.76,171.28,17195.0,170.86,171.38,170.76,171.28,17195.0
2015-11-24 12:00:00,171.45,172.0,171.14,171.35,23920.0,171.45,172.0,171.14,171.35,23920.0
2015-11-24 12:30:00,171.46,171.67,171.03,171.46,22649.0,171.46,171.67,171.03,171.46,22649.0
2015-11-24 13:00:00,171.57,172.11,171.5,171.99,20425.0,171.57,172.11,171.5,171.99,20425.0
2015-11-24 13:30:00,172.1,172.19,171.61,171.95,20838.0,172.1,172.19,171.61,171.95,20838.0
2015-11-24 14:00:00,172.01,172.12,170.9,170.97,28063.0,172.01,172.12,170.9,170.97,28063.0
2015-11-24 14:30:00,170.97,171.45,170.83,171.22,26500.0,170.97,171.45,170.83,171.22,26500.0
2015-11-24 15:00:00,171.3,171.71,171.07,171.27,42528.0,171.3,171.71,171.07,171.27,42528.0
2015-11-24 15:30:00,171.24,171.59,170.58,170.83,117456.0,171.24,171.59,170.58,170.83,117456.0
2015-11-25 09:30:00,170.01,171.0,169.3,169.99,67576.0,170.01,171.0,169.3,169.99,67576.0
2015-11-25 10:00:00,170.09,170.78,169.51,169.54,62658.0,170.09,170.78,169.51,169.54,62658.0
2015-11-25 10:30:00,169.72,170.4,169.5,170.13,41500.0,169.72,170.4,169.5,170.13,41500.0
2015-11-25 11:00:00,169.97,170.35,169.17,169.17,40668.0,169.97,170.35,169.17,169.17,40668.0
2015-11-25 11:30:00,169.27,170.17,169.21,170.14,22557.0,169.27,170.17,169.21,170.14,22557.0
2015-11-25 12:00:00,170.17,170.63,169.88,170.23,32112.0,170.17,170.63,169.88,170.23,32112.0
2015-11-25 12:30:00,170.12,170.5,169.92,170.5,22207.0,170.12,170.5,169.92,170.5,22207.0
2015-11-25 13:00:00,170.41,170.79,170.18,170.31,27970.0,170.41,170.79,170.18,170.31,27970.0
2015-11-25 13:30:00,170.39,170.94,170.11,170.72,27558.0,170.39,170.94,170.11,170.72,27558.0
2015-11-25 14:00:00,170.71,171.01,170.45,170.5,32245.0,170.71,171.01,170.45,170.5,32245.0
2015-11-25 14:30:00,170.55,170.77,170.13,170.27,24240.0,170.55,170.77,170.13,170.27,24240.0
2015-11-25 15:00:00,170.27,170.7,170.17,170.68,28127.0,170.27,170.7,170.17,170.68,28127.0
2015-11-25 15:30:00,170.69,171.0,169.83,170.06,120561.0,170.69,171.0,169.83,170.06,120561.0
2015-11-27 09:30:00,170.59,171.25,169.88,170.61,34871.0,170.59,171.25,169.88,170.61,34871.0
2015-11-27 10:00:00,170.71,171.84,170.27,171.56,37192.0,170.71,171.84,170.27,171.56,37192.0
2015-11-27 10:30:00,171.56,171.79,171.21,171.65,23935.0,171.56,171.79,171.21,171.65,23935.0
2015-11-27 11:00:00,171.7,171.79,171.06,171.15,29485.0,171.7,171.79,171.06,171.15,29485.0
2015-11-27 11:30:00,171.19,171.33,170.53,170.79,41477.0,171.19,171.33,170.53,170.79,41477.0
2015-11-27 12:00:00,170.74,171.38,170.46,171.3,33088.0,170.74,171.38,170.46,171.3,33088.0
2015-11-27 12:30:00,171.34,171.71,170.87,170.9,58205.0,171.34,171.71,170.87,170.9,58205.0
2015-11-30 09:30:00,173.01,174.49,171.02,171.27,141086.0,173.01,174.49,171.02,171.27,141086.0
2015-11-30 10:00:00,171.19,171.53,169.93,170.59,128843.0,171.19,171.53,169.93,170.59,128843.0
2015-11-30 10:30:00,170.59,170.78,168.51,168.58,77370.0,170.59,170.78,168.51,168.58,77370.0
2015-11-30 11:00:00,168.62,168.79,166.62,167.09,79503.0,168.62,168.79,166.62,167.09,79503.0
2015-11-30 11:30:00,167.04,168.33,166.46,166.89,74958.0,167.04,168.33,166.46,166.89,74958.0
2015-11-30 12:00:00,166.89,167.0,166.1,166.46,53117.0,166.89,167.0,166.1,166.46,53117.0
2015-11-30 12:30:00,166.34,166.47,165.84,166.21,68844.0,166.34,166.47,165.84,166.21,68844.0
2015-11-30 13:00:00,166.35,167.17,166.21,166.96,49368.0,166.35,167.17,166.21,166.96,49368.0
2015-11-30 13:30:00,166.98,167.28,166.52,167.17,25162.0,166.98,167.28,166.52,167.17,25162.0
2015-11-30 14:00:00,167.11,167.43,166.9,167.34,51945.0,167.11,167.43,166.9,167.34,51945.0
2015-11-30 14:30:00,167.35,167.42,166.95,167.0,42613.0,167.35,167.42,166.95,167.0,42613.0
2015-11-30 15:00:00,166.95,167.07,166.34,166.59,43508.0,166.95,167.07,166.34,166.59,43508.0
2015-11-30 15:30:00,166.6,167.14,166.49,167.0,125072.0,166.6,167.14,166.49,167.0,125072.0
2015-12-01 09:30:00,167.82,168.95,167.1,167.84,106550.0,167.82,168.95,167.1,167.84,106550.0
2015-12-01 10:00:00,167.8,167.91,166.02,166.43,61446.0,167.8,167.91,166.02,166.43,61446.0
2015-12-01 10:30:00,166.44,166.57,165.58,165.89,84821.0,166.44,166.57,165.58,165.89,84821.0
2015-12-01 11:00:00,165.87,166.08,164.75,164.98,75096.0,165.87,166.08,164.75,164.98,75096.0
2015-12-01 11:30:00,164.98,165.16,163.78,164.42,85714.0,164.98,165.16,163.78,164.42,85714.0
2015-12-01 12:00:00,164.5,165.14,164.37,164.94,73890.0,164.5,165.14,164.37,164.94,73890.0
2015-12-01 12:30:00,164.84,165.56,164.84,165.5,45835.0,164.84,165.56,164.84,165.5,45835.0
2015-12-01 13:00:00,165.5,165.52,165.07,165.07,21503.0,165.5,165.52,165.07,165.07,21503.0
2015-12-01 13:30:00,165.12,165.43,164.83,165.26,25097.0,165.12,165.43,164.83,165.26,25097.0
2015-12-01 14:00:00,165.21,165.99,165.2,165.99,34849.0,165.21,165.99,165.2,165.99,34849.0
2015-12-01 14:30:00,165.94,165.96,165.56,165.72,35929.0,165.94,165.96,165.56,165.72,35929.0
2015-12-01 15:00:00,165.72,165.81,165.54,165.71,64667.0,165.72,165.81,165.54,165.71,64667.0
2015-12-01 15:30:00,165.71,165.94,165.66,165.77,143188.0,165.71,165.94,165.66,165.77,143188.0
2015-12-02 09:30:00,165.83,166.2,164.31,164.94,67677.0,165.83,166.2,164.31,164.94,67677.0
2015-12-02 10:00:00,165.0,165.55,164.16,164.24,76423.0,165.0,165.55,164.16,164.24,76423.0
2015-12-02 10:30:00,164.21,165.0,164.05,164.75,89963.0,164.21,165.0,164.05,164.75,89963.0
2015-12-02 11:00:00,164.7,164.7,163.81,164.1,50476.0,164.7,164.7,163.81,164.1,50476.0
2015-12-02 11:30:00,164.17,164.18,163.11,163.31,53307.0,164.17,164.18,163.11,163.31,53307.0
2015-12-02 12:00:00,163.26,163.52,162.58,163.42,95953.0,163.26,163.52,162.58,163.42,95953.0
2015-12-02 12:30:00,163.33,164.18,163.15,163.88,50886.0,163.33,164.18,163.15,163.88,50886.0
2015-12-02 13:00:00,164.0,164.0,163.64,163.87,24383.0,164.0,164.0,163.64,163.87,24383.0
2015-12-02 13:30:00,163.84,164.55,163.66,164.46,54691.0,163.84,164.55,163.66,164.46,54691.0
2015-12-02 14:00:00,164.46,164.46,163.41,164.15,45069.0,164.46,164.46,163.41,164.15,45069.0
2015-12-02 14:30:00,164.11,164.21,163.18,163.23,57969.0,164.11,164.21,163.18,163.23,57969.0
2015-12-02 15:00:00,163.19,164.36,163.19,164.14,80851.0,163.19,164.36,163.19,164.14,80851.0
2015-12-02 15:30:00,164.15,164.18,163.42,163.52,194875.0,164.15,164.18,163.42,163.52,194875.0
2015-12-03 09:30:00,164.41,165.36,163.53,164.74,101845.0,164.41,165.36,163.53,164.74,101845.0
2015-12-03 10:00:00,164.33,164.44,162.5,164.1,111762.0,164.33,164.44,162.5,164.1,111762.0
2015-12-03 10:30:00,164.0,164.43,163.45,164.04,73715.0,164.0,164.43,163.45,164.04,73715.0
2015-12-03 11:00:00,164.02,164.98,163.86,164.25,69587.0,164.02,164.98,163.86,164.25,69587.0
2015-12-03 11:30:00,164.12,164.38,163.73,164.28,69899.0,164.12,164.38,163.73,164.28,69899.0
2015-12-03 12:00:00,164.28,164.5,163.47,163.82,87477.0,164.28,164.5,163.47,163.82,87477.0
2015-12-03 12:30:00,163.84,163.94,162.92,163.17,52324.0,163.84,163.94,162.92,163.17,52324.0
2015-12-03 13:00:00,163.05,163.16,162.1,162.81,56194.0,163.05,163.16,162.1,162.81,56194.0
2015-12-03 13:30:00,162.76,162.89,161.32,161.35,61121.0,162.76,162.89,161.32,161.35,61121.0
2015-12-03 14:00:00,161.28,161.87,161.0,161.73,86143.0,161.28,161.87,161.0,161.73,86143.0
2015-12-03 14:30:00,161.74,162.49,161.54,162.23,106831.0,161.74,162.49,161.54,162.23,106831.0
2015-12-03 15:00:00,162.2,162.72,161.79,161.79,163992.0,162.2,162.72,161.79,161.79,163992.0
2015-12-03 15:30:00,161.84,164.22,161.42,163.19,354767.0,161.84,164.22,161.42,163.19,354767.0
2015-12-04 09:30:00,174.8,178.79,173.87,178.17,1202462.0,174.8,178.79,173.87,178.17,1202462.0
2015-12-04 10:00:00,178.16,180.27,178.05,179.21,581826.0,178.16,180.27,178.05,179.21,581826.0
2015-12-04 10:30:00,179.26,180.2,178.58,180.14,236112.0,179.26,180.2,178.58,180.14,236112.0
2015-12-04 11:00:00,180.04,185.49,179.42,181.29,269990.0,180.04,185.49,179.42,181.29,269990.0
2015-12-04 11:30:00,181.36,184.22,180.78,183.46,326910.0,181.36,184.22,180.78,183.46,326910.0
2015-12-04 12:00:00,183.51,184.95,183.08,184.29,202569.0,183.51,184.95,183.08,184.29,202569.0
2015-12-04 12:30:00,184.42,185.29,182.12,182.47,298174.0,184.42,185.29,182.12,182.47,298174.0
2015-12-04 13:00:00,182.47,184.42,182.26,182.29,216231.0,182.47,184.42,182.26,182.29,216231.0
2015-12-04 13:30:00,182.43,183.36,182.27,182.59,116461.0,182.43,183.36,182.27,182.59,116461.0
2015-12-04 14:00:00,182.63,183.47,182.22,182.49,107399.0,182.63,183.47,182.22,182.49,107399.0
2015-12-04 14:30:00,182.57,184.13,182.15,184.02,184235.0,182.57,184.13,182.15,184.02,184235.0
2015-12-04 15:00:00,183.91,185.73,183.6,185.1,340035.0,183.91,185.73,183.6,185.1,340035.0
2015-12-04 15:30:00,185.06,185.69,183.99,184.07,430606.0,185.06,185.69,183.99,184.07,430606.0
2015-12-07 09:30:00,184.64,184.9,183.21,184.0,103147.0,184.64,184.9,183.21,184.0,103147.0
2015-12-07 10:00:00,183.95,185.08,183.72,184.8,120451.0,183.95,185.08,183.72,184.8,120451.0
2015-12-07 10:30:00,184.64,184.81,183.4,183.56,106743.0,184.64,184.81,183.4,183.56,106743.0
2015-12-07 11:00:00,183.52,183.93,183.4,183.47,117569.0,183.52,183.93,183.4,183.47,117569.0
2015-12-07 11:30:00,183.47,186.0,183.44,185.25,94109.0,183.47,186.0,183.44,185.25,94109.0
2015-12-07 12:00:00,185.35,185.9,185.04,185.19,86598.0,185.35,185.9,185.04,185.19,86598.0
2015-12-07 12:30:00,185.18,186.03,185.05,185.8,63930.0,185.18,186.03,185.05,185.8,63930.0
2015-12-07 13:00:00,185.81,185.99,184.92,185.95,105614.0,185.81,185.99,184.92,185.95,105614.0
2015-12-07 13:30:00,185.95,186.27,185.25,186.14,70075.0,185.95,186.27,185.25,186.14,70075.0
2015-12-07 14:00:00,186.21,186.21,184.97,185.6,84571.0,186.21,186.21,184.97,185.6,84571.0
2015-12-07 14:30:00,185.61,185.96,184.85,184.94,85640.0,185.61,185.96,184.85,184.94,85640.0
2015-12-07 15:00:00,184.93,184.99,183.88,184.34,103617.0,184.93,184.99,183.88,184.34,103617.0
2015-12-07 15:30:00,184.39,184.91,184.17,184.25,81303.0,184.39,184.91,184.17,184.25,81303.0
2015-12-08 09:30:00,182.25,183.83,181.95,183.31,68546.0,182.25,183.83,181.95,183.31,68546.0
2015-12-08 10:00:00,183.15,183.65,182.13,182.5,68749.0,183.15,183.65,182.13,182.5,68749.0
2015-12-08 10:30:00,182.53,184.11,182.47,183.99,63121.0,182.53,184.11,182.47,183.99,63121.0
2015-12-08 11:00:00,184.05,185.49,184.05,184.27,71614.0,184.05,185.49,184.05,184.27,71614.0
2015-12-08 11:30:00,184.3,184.3,183.0,183.39,38716.0,184.3,184.3,183.0,183.39,38716.0
2015-12-08 12:00:00,183.53,183.8,183.11,183.63,29240.0,183.53,183.8,183.11,183.63,29240.0
2015-12-08 12:30:00,183.5,184.02,183.36,183.97,28335.0,183.5,184.02,183.36,183.97,28335.0
2015-12-08 13:00:00,183.95,184.32,183.42,183.86,44871.0,183.95,184.32,183.42,183.86,44871.0
2015-12-08 13:30:00,183.86,184.11,183.62,184.1,32306.0,183.86,184.11,183.62,184.1,32306.0
2015-12-08 14:00:00,184.05,185.23,184.05,184.47,53452.0,184.05,185.23,184.05,184.47,53452.0
2015-12-08 14:30:00,184.46,185.07,184.31,184.81,62913.0,184.46,185.07,184.31,184.81,62913.0
2015-12-08 15:00:00,184.84,185.01,184.56,184.76,24603.0,184.84,185.01,184.56,184.76,24603.0
2015-12-08 15:30:00,184.74,185.46,184.53,185.07,85679.0,184.74,185.46,184.53,185.07,85679.0
2015-12-09 09:30:00,184.56,186.5,184.0,186.21,86054.0,184.56,186.5,184.0,186.21,86054.0
2015-12-09 10:00:00,186.26,186.5,185.64,186.17,48211.0,186.26,186.5,185.64,186.17,48211.0
2015-12-09 10:30:00,186.07,186.65,185.25,185.47,37861.0,186.07,186.65,185.25,185.47,37861.0
2015-12-09 11:00:00,185.56,185.63,184.86,185.05,49020.0,185.56,185.63,184.86,185.05,49020.0
2015-12-09 11:30:00,185.01,185.41,184.21,184.48,43665.0,185.01,185.41,184.21,184.48,43665.0
2015-12-09 12:00:00,184.59,185.19,184.37,184.42,50347.0,184.59,185.19,184.37,184.42,50347.0
2015-12-09 12:30:00,184.46,184.55,183.84,184.2,63047.0,184.46,184.55,183.84,184.2,63047.0
2015-12-09 13:00:00,184.01,185.21,183.99,185.0,21119.0,184.01,185.21,183.99,185.0,21119.0
2015-12-09 13:30:00,185.01,185.01,184.15,184.57,21154.0,185.01,185.01,184.15,184.57,21154.0
2015-12-09 14:00:00,184.74,184.75,183.67,183.8,30621.0,184.74,184.75,183.67,183.8,30621.0
2015-12-09 14:30:00,183.88,184.31,183.88,184.06,27284.0,183.88,184.31,183.88,184.06,27284.0
2015-12-09 15:00:00,184.1,184.75,184.01,184.39,21228.0,184.1,184.75,184.01,184.39,21228.0
2015-12-09 15:30:00,184.49,184.68,183.93,184.05,63216.0,184.49,184.68,183.93,184.05,63216.0
2015-12-10 09:30:00,183.61,185.81,183.03,184.76,45579.0,183.61,185.81,183.03,184.76,45579.0
2015-12-10 10:00:00,184.82,184.97,183.15,184.28,73415.0,184.82,184.97,183.15,184.28,73415.0
2015-12-10 10:30:00,184.29,184.7,183.34,183.4,45645.0,184.29,184.7,183.34,183.4,45645.0
2015-12-10 11:00:00,183.41,184.72,183.41,184.39,26280.0,183.41,184.72,183.41,184.39,26280.0
2015-12-10 11:30:00,184.36,184.44,183.72,184.0,13778.0,184.36,184.44,183.72,184.0,13778.0
2015-12-10 12:00:00,184.02,184.14,183.73,183.85,12478.0,184.02,184.14,183.73,183.85,12478.0
2015-12-10 12:30:00,183.92,184.14,183.39,184.1,49316.0,183.92,184.14,183.39,184.1,49316.0
2015-12-10 13:00:00,184.09,184.21,183.73,184.08,15967.0,184.09,184.21,183.73,184.08,15967.0
2015-12-10 13:30:00,184.02,184.19,183.6,183.68,38043.0,184.02,184.19,183.6,183.68,38043.0
2015-12-10 14:00:00,183.61,183.94,183.21,183.53,38613.0,183.61,183.94,183.21,183.53,38613.0
2015-12-10 14:30:00,183.47,183.67,183.1,183.45,46945.0,183.47,183.67,183.1,183.45,46945.0
2015-12-10 15:00:00,183.5,183.59,183.06,183.48,69820.0,183.5,183.59,183.06,183.48,69820.0
2015-12-10 15:30:00,183.47,183.48,182.93,183.0,170584.0,183.47,183.48,182.93,183.0,170584.0
2015-12-11 09:30:00,180.3,182.77,179.01,182.16,77470.0,180.3,182.77,179.01,182.16,77470.0
2015-12-11 10:00:00,182.09,182.87,181.93,182.5,47156.0,182.09,182.87,181.93,182.5,47156.0
2015-12-11 10:30:00,182.44,182.68,182.06,182.18,21173.0,182.44,182.68,182.06,182.18,21173.0
2015-12-11 11:00:00,182.18,182.97,182.03,182.5,53168.0,182.18,182.97,182.03,182.5,53168.0
2015-12-11 11:30:00,182.44,183.79,182.3,183.15,26643.0,182.44,183.79,182.3,183.15,26643.0
2015-12-11 12:00:00,183.2,183.54,182.49,182.67,21454.0,183.2,183.54,182.49,182.67,21454.0
2015-12-11 12:30:00,182.84,183.23,182.69,182.96,13966.0,182.84,183.23,182.69,182.96,13966.0
2015-12-11 13:00:00,183.01,183.69,182.86,182.92,27181.0,183.01,183.69,182.86,182.92,27181.0
2015-12-11 13:30:00,182.99,183.48,182.75,183.13,23626.0,182.99,183.48,182.75,183.13,23626.0
2015-12-11 14:00:00,183.15,183.64,183.15,183.21,22149.0,183.15,183.64,183.15,183.21,22149.0
2015-12-11 14:30:00,183.18,183.68,183.07,183.19,27305.0,183.18,183.68,183.07,183.19,27305.0
2015-12-11 15:00:00,183.18,183.25,182.44,183.03,47847.0,183.18,183.25,182.44,183.03,47847.0
2015-12-11 15:30:00,182.98,183.04,182.17,182.57,123031.0,182.98,183.04,182.17,182.57,123031.0
2015-12-14 09:30:00,183.05,186.02,183.05,185.26,104759.0,183.05,186.02,183.05,185.26,104759.0
2015-12-14 10:00:00,185.26,185.8,183.68,183.68,85959.0,185.26,185.8,183.68,183.68,85959.0
2015-12-14 10:30:00,183.64,185.11,183.57,185.1,64065.0,183.64,185.11,183.57,185.1,64065.0
2015-12-14 11:00:00,185.2,185.53,184.68,185.0,77280.0,185.2,185.53,184.68,185.0,77280.0
2015-12-14 11:30:00,184.9,185.96,184.0,185.96,53993.0,184.9,185.96,184.0,185.96,53993.0
2015-12-14 12:00:00,185.93,186.4,185.43,186.15,59482.0,185.93,186.4,185.43,186.15,59482.0
2015-12-14 12:30:00,186.27,187.0,185.81,186.87,67864.0,186.27,187.0,185.81,186.87,67864.0
2015-12-14 13:00:00,186.82,187.22,185.35,185.36,55915.0,186.82,187.22,185.35,185.36,55915.0
2015-12-14 13:30:00,185.4,185.6,184.55,184.82,46574.0,185.4,185.6,184.55,184.82,46574.0
2015-12-14 14:00:00,184.9,185.17,184.28,184.31,29318.0,184.9,185.17,184.28,184.31,29318.0
2015-12-14 14:30:00,184.35,185.64,184.08,185.24,46384.0,184.35,185.64,184.08,185.24,46384.0
2015-12-14 15:00:00,185.19,185.3,184.38,185.0,38106.0,185.19,185.3,184.38,185.0,38106.0
2015-12-14 15:30:00,184.96,185.64,184.58,185.5,103695.0,184.96,185.64,184.58,185.5,103695.0
2015-12-15 09:30:00,186.18,187.47,185.77,185.77,130670.0,186.18,187.47,185.77,185.77,130670.0
2015-12-15 10:00:00,185.95,186.1,184.71,184.71,73375.0,185.95,186.1,184.71,184.71,73375.0
2015-12-15 10:30:00,184.69,185.86,184.46,185.86,48806.0,184.69,185.86,184.46,185.86,48806.0
2015-12-15 11:00:00,185.84,186.92,185.71,186.53,40028.0,185.84,186.92,185.71,186.53,40028.0
2015-12-15 11:30:00,186.52,186.76,185.87,186.23,33243.0,186.52,186.76,185.87,186.23,33243.0
2015-12-15 12:00:00,186.24,186.88,186.09,186.49,34112.0,186.24,186.88,186.09,186.49,34112.0
2015-12-15 12:30:00,186.49,186.75,186.33,186.6,33212.0,186.49,186.75,186.33,186.6,33212.0
2015-12-15 13:00:00,186.59,186.69,185.53,185.53,24480.0,186.59,186.69,185.53,185.53,24480.0
2015-12-15 13:30:00,185.53,186.77,185.43,186.67,43721.0,185.53,186.77,185.43,186.67,43721.0
2015-12-15 14:00:00,186.67,186.7,185.85,186.48,29175.0,186.67,186.7,185.85,186.48,29175.0
2015-12-15 14:30:00,186.43,186.76,185.94,186.18,28884.0,186.43,186.76,185.94,186.18,28884.0
2015-12-15 15:00:00,186.25,186.27,185.39,185.4,39772.0,186.25,186.27,185.39,185.4,39772.0
2015-12-15 15:30:00,185.41,185.91,185.23,185.49,62135.0,185.41,185.91,185.23,185.49,62135.0
2015-12-16 09:30:00,185.43,187.75,185.43,187.5,53578.0,185.43,187.75,185.43,187.5,53578.0
2015-12-16 10:00:00,187.49,187.6,186.32,186.43,40517.0,187.49,187.6,186.32,186.43,40517.0
2015-12-16 10:30:00,186.42,186.9,186.13,186.69,20935.0,186.42,186.9,186.13,186.69,20935.0
2015-12-16 11:00:00,186.72,187.43,186.63,187.36,31255.0,186.72,187.43,186.63,187.36,31255.0
2015-12-16 11:30:00,187.3,187.85,187.27,187.67,38643.0,187.3,187.85,187.27,187.67,38643.0
2015-12-16 12:00:00,187.76,187.79,186.64,186.68,31115.0,187.76,187.79,186.64,186.68,31115.0
2015-12-16 12:30:00,186.71,187.13,186.25,186.27,22589.0,186.71,187.13,186.25,186.27,22589.0
2015-12-16 13:00:00,186.37,187.0,186.3,186.5,18769.0,186.37,187.0,186.3,186.5,18769.0
2015-12-16 13:30:00,186.5,187.09,186.19,187.09,20548.0,186.5,187.09,186.19,187.09,20548.0
2015-12-16 14:00:00,186.83,187.65,185.96,186.03,57801.0,186.83,187.65,185.96,186.03,57801.0
2015-12-16 14:30:00,185.96,187.37,185.6,187.19,62999.0,185.96,187.37,185.6,187.19,62999.0
2015-12-16 15:00:00,187.31,187.87,186.38,187.71,53979.0,187.31,187.87,186.38,187.71,53979.0
2015-12-16 15:30:00,187.67,188.0,187.24,187.26,100347.0,187.67,188.0,187.24,187.26,100347.0
2015-12-17 09:30:00,188.0,188.48,185.56,185.93,52609.0,188.0,188.48,185.56,185.93,52609.0
2015-12-17 10:00:00,185.92,186.99,185.8,185.91,43303.0,185.92,186.99,185.8,185.91,43303.0
2015-12-17 10:30:00,185.94,186.06,184.76,185.41,41715.0,185.94,186.06,184.76,185.41,41715.0
2015-12-17 11:00:00,185.43,185.46,184.76,185.21,41272.0,185.43,185.46,184.76,185.21,41272.0
2015-12-17 11:30:00,185.21,185.91,184.9,185.91,28095.0,185.21,185.91,184.9,185.91,28095.0
2015-12-17 12:00:00,185.95,186.47,185.66,186.29,23543.0,185.95,186.47,185.66,186.29,23543.0
2015-12-17 12:30:00,186.28,186.5,185.4,185.59,19803.0,186.28,186.5,185.4,185.59,19803.0
2015-12-17 13:00:00,185.6,186.2,185.58,185.86,25131.0,185.6,186.2,185.58,185.86,25131.0
2015-12-17 13:30:00,185.85,186.64,185.85,186.48,28281.0,185.85,186.64,185.85,186.48,28281.0
2015-12-17 14:00:00,186.48,186.55,185.9,186.18,29705.0,186.48,186.55,185.9,186.18,29705.0
2015-12-17 14:30:00,186.19,186.3,185.57,186.15,57557.0,186.19,186.3,185.57,186.15,57557.0
2015-12-17 15:00:00,186.14,186.23,185.56,185.89,74024.0,186.14,186.23,185.56,185.89,74024.0
2015-12-17 15:30:00,185.93,186.45,185.34,185.5,129265.0,185.93,186.45,185.34,185.5,129265.0
2015-12-18 09:30:00,184.95,185.23,184.1,184.94,54428.0,184.95,185.23,184.1,184.94,54428.0
2015-12-18 10:00:00,185.0,185.42,184.36,184.63,54169.0,185.0,185.42,184.36,184.63,54169.0
2015-12-18 10:30:00,184.63,185.03,184.03,184.95,59522.0,184.63,185.03,184.03,184.95,59522.0
2015-12-18 11:00:00,185.02,185.4,184.87,185.34,45193.0,185.02,185.4,184.87,185.34,45193.0
2015-12-18 11:30:00,185.34,185.67,185.23,185.27,47292.0,185.34,185.67,185.23,185.27,47292.0
2015-12-18 12:00:00,185.19,185.43,184.8,184.83,33884.0,185.19,185.43,184.8,184.83,33884.0
2015-12-18 12:30:00,184.8,185.11,184.46,184.82,45660.0,184.8,185.11,184.46,184.82,45660.0
2015-12-18 13:00:00,184.91,185.3,184.75,185.02,19920.0,184.91,185.3,184.75,185.02,19920.0
2015-12-18 13:30:00,185.01,185.18,184.74,185.15,18717.0,185.01,185.18,184.74,185.15,18717.0
2015-12-18 14:00:00,185.12,185.51,184.99,185.51,20974.0,185.12,185.51,184.99,185.51,20974.0
2015-12-18 14:30:00,185.54,185.63,184.48,184.48,45781.0,185.54,185.63,184.48,184.48,45781.0
2015-12-18 15:00:00,184.71,185.04,184.25,184.47,59046.0,184.71,185.04,184.25,184.47,59046.0
2015-12-18 15:30:00,184.44,185.35,184.19,185.35,443436.0,184.44,185.35,184.19,185.35,443436.0
2015-12-21 09:30:00,186.46,186.46,184.82,186.09,42485.0,186.46,186.46,184.82,186.09,42485.0
2015-12-21 10:00:00,186.1,187.25,186.1,186.79,48006.0,186.1,187.25,186.1,186.79,48006.0
2015-12-21 10:30:00,186.78,187.3,186.09,186.62,32017.0,186.78,187.3,186.09,186.62,32017.0
2015-12-21 11:00:00,186.57,186.96,186.27,186.62,34646.0,186.57,186.96,186.27,186.62,34646.0
2015-12-21 11:30:00,186.67,186.68,186.12,186.34,39589.0,186.67,186.68,186.12,186.34,39589.0
2015-12-21 12:00:00,186.3,186.5,185.69,186.16,43381.0,186.3,186.5,185.69,186.16,43381.0
2015-12-21 12:30:00,186.24,186.41,185.89,186.29,32060.0,186.24,186.41,185.89,186.29,32060.0
2015-12-21 13:00:00,186.3,186.65,186.27,186.49,34895.0,186.3,186.65,186.27,186.49,34895.0
2015-12-21 13:30:00,186.51,186.97,186.42,186.42,41965.0,186.51,186.97,186.42,186.42,41965.0
2015-12-21 14:00:00,186.43,186.56,185.63,185.76,36837.0,186.43,186.56,185.63,185.76,36837.0
2015-12-21 14:30:00,185.77,185.83,185.2,185.3,26510.0,185.77,185.83,185.2,185.3,26510.0
2015-12-21 15:00:00,185.32,185.83,185.24,185.83,71002.0,185.32,185.83,185.24,185.83,71002.0
2015-12-21 15:30:00,185.76,186.58,185.54,186.49,109052.0,185.76,186.58,185.54,186.49,109052.0
2015-12-22 09:30:00,187.06,187.19,184.95,186.48,51585.0,187.06,187.19,184.95,186.48,51585.0
2015-12-22 10:00:00,186.45,186.51,185.21,185.32,19365.0,186.45,186.51,185.21,185.32,19365.0
2015-12-22 10:30:00,185.18,185.54,184.94,185.28,31016.0,185.18,185.54,184.94,185.28,31016.0
2015-12-22 11:00:00,185.38,185.43,185.02,185.1,15644.0,185.38,185.43,185.02,185.1,15644.0
2015-12-22 11:30:00,185.32,185.99,185.32,185.75,10897.0,185.32,185.99,185.32,185.75,10897.0
2015-12-22 12:00:00,185.89,186.21,185.65,186.09,17508.0,185.89,186.21,185.65,186.09,17508.0
2015-12-22 12:30:00,186.16,186.77,185.99,186.74,11787.0,186.16,186.77,185.99,186.74,11787.0
2015-12-22 13:00:00,186.72,187.19,186.54,186.82,28279.0,186.72,187.19,186.54,186.82,28279.0
2015-12-22 13:30:00,186.89,187.02,186.71,186.86,13195.0,186.89,187.02,186.71,186.86,13195.0
2015-12-22 14:00:00,186.91,187.15,186.63,187.1,16103.0,186.91,187.15,186.63,187.1,16103.0
2015-12-22 14:30:00,187.15,187.17,186.47,186.65,15961.0,187.15,187.17,186.47,186.65,15961.0
2015-12-22 15:00:00,186.57,186.86,186.45,186.63,30747.0,186.57,186.86,186.45,186.63,30747.0
2015-12-22 15:30:00,186.58,186.76,185.89,186.16,89578.0,186.58,186.76,185.89,186.16,89578.0
2015-12-23 09:30:00,186.84,186.84,185.17,185.85,18135.0,186.84,186.84,185.17,185.85,18135.0
2015-12-23 10:00:00,186.11,186.5,185.51,185.56,24917.0,186.11,186.5,185.51,185.56,24917.0
2015-12-23 10:30:00,185.61,186.37,185.57,186.36,14287.0,185.61,186.37,185.57,186.36,14287.0
2015-12-23 11:00:00,186.45,186.45,185.41,185.83,18955.0,186.45,186.45,185.41,185.83,18955.0
2015-12-23 11:30:00,185.78,185.78,185.32,185.61,14741.0,185.78,185.78,185.32,185.61,14741.0
2015-12-23 12:00:00,185.65,185.98,185.65,185.81,9364.0,185.65,185.98,185.65,185.81,9364.0
2015-12-23 12:30:00,185.79,185.82,185.04,185.32,17026.0,185.79,185.82,185.04,185.32,17026.0
2015-12-23 13:00:00,185.28,185.36,184.82,184.98,18498.0,185.28,185.36,184.82,184.98,18498.0
2015-12-23 13:30:00,184.94,185.23,184.78,185.23,14250.0,184.94,185.23,184.78,185.23,14250.0
2015-12-23 14:00:00,185.16,185.38,184.78,185.21,18873.0,185.16,185.38,184.78,185.21,18873.0
2015-12-23 14:30:00,185.22,185.48,185.1,185.18,17286.0,185.22,185.48,185.1,185.18,17286.0
2015-12-23 15:00:00,185.31,185.64,185.11,185.48,15495.0,185.31,185.64,185.11,185.48,15495.0
2015-12-23 15:30:00,185.42,186.37,185.35,186.27,75707.0,185.42,186.37,185.35,186.27,75707.0
2015-12-24 09:30:00,185.93,186.7,184.89,185.3,21295.0,185.93,186.7,184.89,185.3,21295.0
2015-12-24 10:00:00,185.04,185.29,184.55,184.86,26125.0,185.04,185.29,184.55,184.86,26125.0
2015-12-24 10:30:00,184.82,185.02,184.53,184.97,70425.0,184.82,185.02,184.53,184.97,70425.0
2015-12-24 11:00:00,184.98,185.09,184.58,185.0,12316.0,184.98,185.09,184.58,185.0,12316.0
2015-12-24 11:30:00,185.08,185.13,184.76,184.98,27126.0,185.08,185.13,184.76,184.98,27126.0
2015-12-24 12:00:00,184.96,185.02,184.66,184.89,13585.0,184.96,185.02,184.66,184.89,13585.0
2015-12-24 12:30:00,184.96,185.53,184.87,184.94,24757.0,184.96,185.53,184.87,184.94,24757.0
2015-12-28 09:30:00,184.73,186.32,184.6,184.95,30226.0,184.73,186.32,184.6,184.95,30226.0
2015-12-28 10:00:00,184.94,185.34,184.34,185.07,41257.0,184.94,185.34,184.34,185.07,41257.0
2015-12-28 10:30:00,184.95,184.96,183.94,184.42,45948.0,184.95,184.96,183.94,184.42,45948.0
2015-12-28 11:00:00,184.41,184.65,184.16,184.34,23511.0,184.41,184.65,184.16,184.34,23511.0
2015-12-28 11:30:00,184.26,184.66,184.22,184.45,19085.0,184.26,184.66,184.22,184.45,19085.0
2015-12-28 12:00:00,184.47,184.66,184.24,184.59,13288.0,184.47,184.66,184.24,184.59,13288.0
2015-12-28 12:30:00,184.56,184.56,184.15,184.21,23310.0,184.56,184.56,184.15,184.21,23310.0
2015-12-28 13:00:00,184.3,184.77,184.08,184.75,22260.0,184.3,184.77,184.08,184.75,22260.0
2015-12-28 13:30:00,184.74,184.97,184.13,184.25,18269.0,184.74,184.97,184.13,184.25,18269.0
2015-12-28 14:00:00,184.29,184.42,184.11,184.15,16455.0,184.29,184.42,184.11,184.15,16455.0
2015-12-28 14:30:00,184.17,184.41,184.11,184.27,20427.0,184.17,184.41,184.11,184.27,20427.0
2015-12-28 15:00:00,184.4,184.5,184.11,184.39,30077.0,184.4,184.5,184.11,184.39,30077.0
2015-12-28 15:30:00,184.46,184.78,184.14,184.78,72162.0,184.46,184.78,184.14,184.78,72162.0
2015-12-29 09:30:00,186.29,187.39,186.15,186.65,42688.0,186.29,187.39,186.15,186.65,42688.0
2015-12-29 10:00:00,186.66,187.33,186.53,187.09,16459.0,186.66,187.33,186.53,187.09,16459.0
2015-12-29 10:30:00,187.21,187.29,186.92,187.14,24221.0,187.21,187.29,186.92,187.14,24221.0
2015-12-29 11:00:00,187.06,187.69,186.99,187.15,32290.0,187.06,187.69,186.99,187.15,32290.0
2015-12-29 11:30:00,187.27,187.33,185.5,185.96,27508.0,187.27,187.33,185.5,185.96,27508.0
2015-12-29 12:00:00,185.88,186.32,185.83,185.95,16534.0,185.88,186.32,185.83,185.95,16534.0
2015-12-29 12:30:00,185.97,186.03,185.28,185.55,16301.0,185.97,186.03,185.28,185.55,16301.0
2015-12-29 13:00:00,185.63,185.74,185.22,185.22,12801.0,185.63,185.74,185.22,185.22,12801.0
2015-12-29 13:30:00,185.2,185.56,185.02,185.16,22166.0,185.2,185.56,185.02,185.16,22166.0
2015-12-29 14:00:00,185.23,185.65,185.21,185.65,18801.0,185.23,185.65,185.21,185.65,18801.0
2015-12-29 14:30:00,185.66,185.89,185.42,185.55,14898.0,185.66,185.89,185.42,185.55,14898.0
2015-12-29 15:00:00,185.64,185.64,185.29,185.36,27712.0,185.64,185.64,185.29,185.36,27712.0
2015-12-29 15:30:00,185.38,185.5,185.17,185.24,46930.0,185.38,185.5,185.17,185.24,46930.0
2015-12-30 09:30:00,185.61,185.98,185.2,185.67,15274.0,185.61,185.98,185.2,185.67,15274.0
2015-12-30 10:00:00,185.64,185.86,184.8,184.98,26142.0,185.64,185.86,184.8,184.98,26142.0
2015-12-30 10:30:00,184.98,185.59,184.88,185.38,13585.0,184.98,185.59,184.88,185.38,13585.0
2015-12-30 11:00:00,185.43,185.44,184.7,184.86,30259.0,185.43,185.44,184.7,184.86,30259.0
2015-12-30 11:30:00,184.97,185.49,184.74,185.31,14832.0,184.97,185.49,184.74,185.31,14832.0
2015-12-30 12:00:00,185.32,185.53,185.27,185.37,6369.0,185.32,185.53,185.27,185.37,6369.0
2015-12-30 12:30:00,185.35,185.35,184.93,185.01,9052.0,185.35,185.35,184.93,185.01,9052.0
2015-12-30 13:00:00,185.07,185.37,184.95,185.36,8775.0,185.07,185.37,184.95,185.36,8775.0
2015-12-30 13:30:00,185.41,185.47,185.18,185.4,6026.0,185.41,185.47,185.18,185.4,6026.0
2015-12-30 14:00:00,185.45,185.73,185.45,185.47,9506.0,185.45,185.73,185.45,185.47,9506.0
2015-12-30 14:30:00,185.41,185.53,185.22,185.53,18236.0,185.41,185.53,185.22,185.53,18236.0
2015-12-30 15:00:00,185.57,186.25,185.51,186.19,26979.0,185.57,186.25,185.51,186.19,26979.0
2015-12-30 15:30:00,186.19,186.19,185.35,185.72,81751.0,186.19,186.19,185.35,185.72,81751.0
2015-12-31 09:30:00,184.61,184.97,183.83,184.9,43371.0,184.61,184.97,183.83,184.9,43371.0
2015-12-31 10:00:00,184.8,185.21,184.4,184.64,47353.0,184.8,185.21,184.4,184.64,47353.0
2015-12-31 10:30:00,184.71,184.83,184.35,184.74,27370.0,184.71,184.83,184.35,184.74,27370.0
2015-12-31 11:00:00,184.72,185.37,184.52,185.37,25944.0,184.72,185.37,184.52,185.37,25944.0
2015-12-31 11:30:00,185.33,185.56,185.13,185.38,31322.0,185.33,185.56,185.13,185.38,31322.0
2015-12-31 12:00:00,185.48,185.81,185.36,185.58,20979.0,185.48,185.81,185.36,185.58,20979.0
2015-12-31 12:30:00,185.56,185.8,185.52,185.67,12584.0,185.56,185.8,185.52,185.67,12584.0
2015-12-31 13:00:00,185.65,185.71,185.07,185.15,22456.0,185.65,185.71,185.07,185.15,22456.0
2015-12-31 13:30:00,185.16,185.99,184.97,185.98,15265.0,185.16,185.99,184.97,185.98,15265.0
2015-12-31 14:00:00,185.96,185.96,184.9,184.96,11482.0,185.96,185.96,184.9,184.96,11482.0
2015-12-31 14:30:00,184.91,184.91,184.64,184.87,7100.0,184.91,184.91,184.64,184.87,7100.0
2015-12-31 15:00:00,184.86,184.86,184.45,184.5,22724.0,184.86,184.86,184.45,184.5,22724.0
2015-12-31 15:30:00,184.53,185.01,184.02,185.0,187601.0,184.53,185.01,184.02,185.0,187601.0
2016-01-04 09:30:00,182.67,184.6,181.77,184.17,110672.0,182.67,184.6,181.77,184.17,110672.0
2016-01-04 10:00:00,184.03,184.23,183.04,183.61,76109.0,184.03,184.23,183.04,183.61,76109.0
2016-01-04 10:30:00,183.48,183.56,182.81,183.0,62154.0,183.48,183.56,182.81,183.0,62154.0
2016-01-04 11:00:00,182.94,183.02,182.08,182.11,65976.0,182.94,183.02,182.08,182.11,65976.0
2016-01-04 11:30:00,182.16,183.14,181.85,182.59,66072.0,182.16,183.14,181.85,182.59,66072.0
2016-01-04 12:00:00,182.59,182.6,181.82,182.04,34614.0,182.59,182.6,181.82,182.04,34614.0
2016-01-04 12:30:00,181.99,182.72,181.91,182.23,27148.0,181.99,182.72,181.91,182.23,27148.0
2016-01-04 13:00:00,182.2,182.79,181.92,181.98,46947.0,182.2,182.79,181.92,181.98,46947.0
2016-01-04 13:30:00,181.97,182.11,181.72,181.83,31263.0,181.97,182.11,181.72,181.83,31263.0
2016-01-04 14:00:00,181.77,182.05,181.7,181.8,56433.0,181.77,182.05,181.7,181.8,56433.0
2016-01-04 14:30:00,181.8,181.8,181.33,181.58,47131.0,181.8,181.8,181.33,181.58,47131.0
2016-01-04 15:00:00,181.53,181.53,180.47,180.57,125242.0,181.53,181.53,180.47,180.57,125242.0
2016-01-04 15:30:00,180.53,181.84,180.45,181.8,197653.0,180.53,181.84,180.45,181.8,197653.0
2016-01-05 09:30:00,182.57,183.88,180.73,182.04,40352.0,182.57,183.88,180.73,182.04,40352.0
2016-01-05 10:00:00,182.11,182.9,181.72,182.17,34353.0,182.11,182.9,181.72,182.17,34353.0
2016-01-05 10:30:00,182.18,183.8,181.69,183.71,56015.0,182.18,183.8,181.69,183.71,56015.0
2016-01-05 11:00:00,183.77,183.8,182.02,182.02,25027.0,183.77,183.8,182.02,182.02,25027.0
2016-01-05 11:30:00,182.06,182.85,181.98,182.45,31444.0,182.06,182.85,181.98,182.45,31444.0
2016-01-05 12:00:00,182.28,182.28,181.49,181.87,30397.0,182.28,182.28,181.49,181.87,30397.0
2016-01-05 12:30:00,182.08,182.37,181.68,182.26,9879.0,182.08,182.37,181.68,182.26,9879.0
2016-01-05 13:00:00,182.34,182.85,182.08,182.21,13899.0,182.34,182.85,182.08,182.21,13899.0
2016-01-05 13:30:00,182.32,183.15,182.02,182.91,14821.0,182.32,183.15,182.02,182.91,14821.0
2016-01-05 14:00:00,182.91,183.19,182.53,182.99,35169.0,182.91,183.19,182.53,182.99,35169.0
2016-01-05 14:30:00,182.86,183.15,182.73,182.87,33447.0,182.86,183.15,182.73,182.87,33447.0
2016-01-05 15:00:00,182.97,183.32,182.42,183.32,24734.0,182.97,183.32,182.42,183.32,24734.0
2016-01-05 15:30:00,183.23,183.49,182.6,182.67,64946.0,183.23,183.49,182.6,182.67,64946.0
2016-01-06 09:30:00,180.39,182.32,179.13,182.23,81782.0,180.39,182.32,179.13,182.23,81782.0
2016-01-06 10:00:00,182.18,182.4,181.68,182.39,80674.0,182.18,182.4,181.68,182.39,80674.0
2016-01-06 10:30:00,182.25,182.57,181.93,182.54,27695.0,182.25,182.57,181.93,182.54,27695.0
2016-01-06 11:00:00,182.54,182.94,181.77,182.38,66404.0,182.54,182.94,181.77,182.38,66404.0
2016-01-06 11:30:00,182.42,182.73,181.77,182.19,42573.0,182.42,182.73,181.77,182.19,42573.0
2016-01-06 12:00:00,182.11,182.43,181.98,182.33,30490.0,182.11,182.43,181.98,182.33,30490.0
2016-01-06 12:30:00,182.24,182.82,182.08,182.18,86207.0,182.24,182.82,182.08,182.18,86207.0
2016-01-06 13:00:00,182.39,182.5,181.6,181.65,22297.0,182.39,182.5,181.6,181.65,22297.0
2016-01-06 13:30:00,181.63,182.05,181.6,181.6,36372.0,181.63,182.05,181.6,181.6,36372.0
2016-01-06 14:00:00,181.65,182.21,181.2,182.19,23554.0,181.65,182.21,181.2,182.19,23554.0
2016-01-06 14:30:00,182.17,182.19,181.23,181.44,33975.0,182.17,182.19,181.23,181.44,33975.0
2016-01-06 15:00:00,181.44,182.67,181.32,182.59,36298.0,181.44,182.67,181.32,182.59,36298.0
2016-01-06 15:30:00,182.69,183.27,182.66,183.11,106659.0,182.69,183.27,182.66,183.11,106659.0
2016-01-07 09:30:00,179.8,185.3,179.8,184.82,118209.0,179.8,185.3,179.8,184.82,118209.0
2016-01-07 10:00:00,184.69,186.49,184.22,185.6,58791.0,184.69,186.49,184.22,185.6,58791.0
2016-01-07 10:30:00,185.76,185.99,185.33,185.72,64271.0,185.76,185.99,185.33,185.72,64271.0
2016-01-07 11:00:00,185.7,185.89,185.14,185.73,64043.0,185.7,185.89,185.14,185.73,64043.0
2016-01-07 11:30:00,185.73,186.01,185.16,185.4,28925.0,185.73,186.01,185.16,185.4,28925.0
2016-01-07 12:00:00,185.38,185.87,185.0,185.43,27930.0,185.38,185.87,185.0,185.43,27930.0
2016-01-07 12:30:00,185.26,185.93,185.26,185.45,31820.0,185.26,185.93,185.26,185.45,31820.0
2016-01-07 13:00:00,185.42,185.47,183.35,183.64,64650.0,185.42,185.47,183.35,183.64,64650.0
2016-01-07 13:30:00,183.65,183.73,182.66,182.94,35424.0,183.65,183.73,182.66,182.94,35424.0
2016-01-07 14:00:00,182.91,183.65,182.7,183.15,37124.0,182.91,183.65,182.7,183.15,37124.0
2016-01-07 14:30:00,183.1,184.13,182.76,183.43,38122.0,183.1,184.13,182.76,183.43,38122.0
2016-01-07 15:00:00,183.3,183.57,182.8,183.11,47146.0,183.3,183.57,182.8,183.11,47146.0
2016-01-07 15:30:00,183.11,183.9,182.92,183.07,121706.0,183.11,183.9,182.92,183.07,121706.0
2016-01-08 09:30:00,184.8,184.8,182.75,183.78,41542.0,184.8,184.8,182.75,183.78,41542.0
2016-01-08 10:00:00,183.91,183.91,182.87,183.62,61365.0,183.91,183.91,182.87,183.62,61365.0
2016-01-08 10:30:00,183.66,184.04,183.2,184.04,66862.0,183.66,184.04,183.2,184.04,66862.0
2016-01-08 11:00:00,183.77,184.05,182.25,182.43,51908.0,183.77,184.05,182.25,182.43,51908.0
2016-01-08 11:30:00,182.49,183.38,182.01,183.0,41243.0,182.49,183.38,182.01,183.0,41243.0
2016-01-08 12:00:00,183.18,183.93,182.7,183.68,15343.0,183.18,183.93,182.7,183.68,15343.0
2016-01-08 12:30:00,183.39,183.79,182.87,183.7,38311.0,183.39,183.79,182.87,183.7,38311.0
2016-01-08 13:00:00,183.76,183.83,183.43,183.51,40261.0,183.76,183.83,183.43,183.51,40261.0
2016-01-08 13:30:00,183.5,184.01,183.49,183.67,23940.0,183.5,184.01,183.49,183.67,23940.0
2016-01-08 14:00:00,183.72,184.04,183.48,183.6,42428.0,183.72,184.04,183.48,183.6,42428.0
2016-01-08 14:30:00,183.7,184.1,183.5,183.66,39652.0,183.7,184.1,183.5,183.66,39652.0
2016-01-08 15:00:00,183.62,183.93,183.42,183.45,50835.0,183.62,183.93,183.42,183.45,50835.0
2016-01-08 15:30:00,183.43,183.48,181.65,182.23,149062.0,183.43,183.48,181.65,182.23,149062.0
2016-01-11 09:30:00,182.64,183.93,181.97,182.53,44941.0,182.64,183.93,181.97,182.53,44941.0
2016-01-11 10:00:00,182.71,183.42,182.32,183.24,37932.0,182.71,183.42,182.32,183.24,37932.0
2016-01-11 10:30:00,183.13,183.73,182.25,182.25,17710.0,183.13,183.73,182.25,182.25,17710.0
2016-01-11 11:00:00,182.25,182.25,181.32,181.95,44364.0,182.25,182.25,181.32,181.95,44364.0
2016-01-11 11:30:00,181.79,182.05,181.4,181.65,46333.0,181.79,182.05,181.4,181.65,46333.0
2016-01-11 12:00:00,181.64,181.93,180.95,181.41,21659.0,181.64,181.93,180.95,181.41,21659.0
2016-01-11 12:30:00,181.47,181.83,181.05,181.49,15342.0,181.47,181.83,181.05,181.49,15342.0
2016-01-11 13:00:00,181.51,181.67,180.68,180.71,13950.0,181.51,181.67,180.68,180.71,13950.0
2016-01-11 13:30:00,180.75,181.01,179.86,180.45,28129.0,180.75,181.01,179.86,180.45,28129.0
2016-01-11 14:00:00,180.5,181.81,180.4,181.57,23144.0,180.5,181.81,180.4,181.57,23144.0
2016-01-11 14:30:00,181.59,181.6,180.87,181.03,20717.0,181.59,181.6,180.87,181.03,20717.0
2016-01-11 15:00:00,181.2,181.91,180.25,181.89,26583.0,181.2,181.91,180.25,181.89,26583.0
2016-01-11 15:30:00,181.79,182.92,181.79,182.02,58084.0,181.79,182.92,181.79,182.02,58084.0
2016-01-12 09:30:00,182.81,184.94,182.75,184.64,30773.0,182.81,184.94,182.75,184.64,30773.0
2016-01-12 10:00:00,184.53,184.71,183.45,184.01,44018.0,184.53,184.71,183.45,184.01,44018.0
2016-01-12 10:30:00,184.15,185.28,183.88,185.28,43669.0,184.15,185.28,183.88,185.28,43669.0
2016-01-12 11:00:00,185.22,185.46,184.38,184.81,32924.0,185.22,185.46,184.38,184.81,32924.0
2016-01-12 11:30:00,184.75,184.83,183.53,184.67,23765.0,184.75,184.83,183.53,184.67,23765.0
2016-01-12 12:00:00,184.68,185.0,184.17,184.46,21690.0,184.68,185.0,184.17,184.46,21690.0
2016-01-12 12:30:00,184.46,184.54,183.87,184.33,15789.0,184.46,184.54,183.87,184.33,15789.0
2016-01-12 13:00:00,184.33,184.8,184.24,184.43,13660.0,184.33,184.8,184.24,184.43,13660.0
2016-01-12 13:30:00,184.44,184.92,183.94,184.05,10737.0,184.44,184.92,183.94,184.05,10737.0
2016-01-12 14:00:00,184.23,184.48,183.5,184.48,21688.0,184.23,184.48,183.5,184.48,21688.0
2016-01-12 14:30:00,184.36,185.25,184.36,185.21,23522.0,184.36,185.25,184.36,185.21,23522.0
2016-01-12 15:00:00,185.2,185.98,184.42,185.65,43008.0,185.2,185.98,184.42,185.65,43008.0
2016-01-12 15:30:00,185.65,185.85,185.03,185.73,145901.0,185.65,185.85,185.03,185.73,145901.0
2016-01-13 09:30:00,186.0,186.0,184.77,184.94,27528.0,186.0,186.0,184.77,184.94,27528.0
2016-01-13 10:00:00,184.85,185.6,184.61,185.05,26580.0,184.85,185.6,184.61,185.05,26580.0
2016-01-13 10:30:00,185.0,185.2,184.18,185.06,30235.0,185.0,185.2,184.18,185.06,30235.0
2016-01-13 11:00:00,185.04,185.42,184.3,184.55,13100.0,185.04,185.42,184.3,184.55,13100.0
2016-01-13 11:30:00,184.73,185.48,183.58,183.58,15544.0,184.73,185.48,183.58,183.58,15544.0
2016-01-13 12:00:00,183.68,183.68,183.06,183.46,49974.0,183.68,183.68,183.06,183.46,49974.0
2016-01-13 12:30:00,183.3,183.35,182.17,182.28,38256.0,183.3,183.35,182.17,182.28,38256.0
2016-01-13 13:00:00,182.24,182.81,181.85,181.95,23391.0,182.24,182.81,181.85,181.95,23391.0
2016-01-13 13:30:00,182.08,182.18,179.87,179.93,38458.0,182.08,182.18,179.87,179.93,38458.0
2016-01-13 14:00:00,180.05,180.69,179.31,180.08,50288.0,180.05,180.69,179.31,180.08,50288.0
2016-01-13 14:30:00,180.07,180.07,178.59,179.47,132196.0,180.07,180.07,178.59,179.47,132196.0
2016-01-13 15:00:00,179.55,180.67,179.31,180.46,80756.0,179.55,180.67,179.31,180.46,80756.0
2016-01-13 15:30:00,180.44,180.53,178.5,179.05,166329.0,180.44,180.53,178.5,179.05,166329.0
2016-01-14 09:30:00,179.09,180.37,175.45,175.63,204979.0,179.09,180.37,175.45,175.63,204979.0
2016-01-14 10:00:00,175.53,177.19,173.86,177.19,249819.0,175.53,177.19,173.86,177.19,249819.0
2016-01-14 10:30:00,177.34,178.41,176.75,177.57,92672.0,177.34,178.41,176.75,177.57,92672.0
2016-01-14 11:00:00,177.7,178.18,175.84,176.0,61042.0,177.7,178.18,175.84,176.0,61042.0
2016-01-14 11:30:00,176.08,177.85,175.39,177.15,81179.0,176.08,177.85,175.39,177.15,81179.0
2016-01-14 12:00:00,177.19,177.92,177.17,177.17,47153.0,177.19,177.92,177.17,177.17,47153.0
2016-01-14 12:30:00,177.33,178.16,177.04,177.73,38578.0,177.33,178.16,177.04,177.73,38578.0
2016-01-14 13:00:00,177.72,178.82,177.66,178.58,64474.0,177.72,178.82,177.66,178.58,64474.0
2016-01-14 13:30:00,178.59,178.93,177.45,178.12,29408.0,178.59,178.93,177.45,178.12,29408.0
2016-01-14 14:00:00,178.19,178.28,177.25,177.55,73296.0,178.19,178.28,177.25,177.55,73296.0
2016-01-14 14:30:00,177.51,179.3,177.51,179.25,50431.0,177.51,179.3,177.51,179.25,50431.0
2016-01-14 15:00:00,179.12,179.28,178.63,178.68,81480.0,179.12,179.28,178.63,178.68,81480.0
2016-01-14 15:30:00,178.8,178.82,177.35,177.8,145348.0,178.8,178.82,177.35,177.8,145348.0
2016-01-15 09:30:00,173.2,174.31,171.39,171.85,152564.0,173.2,174.31,171.39,171.85,152564.0
2016-01-15 10:00:00,171.85,173.74,171.35,172.61,99915.0,171.85,173.74,171.35,172.61,99915.0
2016-01-15 10:30:00,172.52,174.49,172.32,172.56,109204.0,172.52,174.49,172.32,172.56,109204.0
2016-01-15 11:00:00,172.59,173.26,170.13,170.75,104784.0,172.59,173.26,170.13,170.75,104784.0
2016-01-15 11:30:00,170.77,172.12,170.48,171.52,57407.0,170.77,172.12,170.48,171.52,57407.0
2016-01-15 12:00:00,171.42,171.55,169.34,169.48,58461.0,171.42,171.55,169.34,169.48,58461.0
2016-01-15 12:30:00,169.41,169.41,168.4,169.02,84618.0,169.41,169.41,168.4,169.02,84618.0
2016-01-15 13:00:00,169.07,170.15,168.92,169.99,84021.0,169.07,170.15,168.92,169.99,84021.0
2016-01-15 13:30:00,169.83,169.87,168.85,169.49,78797.0,169.83,169.87,168.85,169.49,78797.0
2016-01-15 14:00:00,169.56,170.0,168.78,169.17,62075.0,169.56,170.0,168.78,169.17,62075.0
2016-01-15 14:30:00,169.24,170.52,168.95,170.06,52544.0,169.24,170.52,168.95,170.06,52544.0
2016-01-15 15:00:00,170.3,170.7,169.3,170.27,64456.0,170.3,170.7,169.3,170.27,64456.0
2016-01-15 15:30:00,170.39,170.99,169.81,170.32,163681.0,170.39,170.99,169.81,170.32,163681.0
2016-01-19 09:30:00,172.35,174.41,170.39,174.02,155991.0,172.35,174.41,170.39,174.02,155991.0
2016-01-19 10:00:00,174.21,176.78,174.07,176.78,84295.0,174.21,176.78,174.07,176.78,84295.0
2016-01-19 10:30:00,176.79,177.95,175.62,175.9,75677.0,176.79,177.95,175.62,175.9,75677.0
2016-01-19 11:00:00,175.94,176.61,175.22,176.24,39184.0,175.94,176.61,175.22,176.24,39184.0
2016-01-19 11:30:00,176.46,176.7,175.47,175.63,36672.0,176.46,176.7,175.47,175.63,36672.0
2016-01-19 12:00:00,175.55,175.75,173.77,174.46,40772.0,175.55,175.75,173.77,174.46,40772.0
2016-01-19 12:30:00,174.47,174.67,173.64,173.88,38724.0,174.47,174.67,173.64,173.88,38724.0
2016-01-19 13:00:00,174.11,175.41,173.95,175.15,48503.0,174.11,175.41,173.95,175.15,48503.0
2016-01-19 13:30:00,175.21,175.31,174.13,174.9,37154.0,175.21,175.31,174.13,174.9,37154.0
2016-01-19 14:00:00,174.77,175.05,173.51,173.86,69367.0,174.77,175.05,173.51,173.86,69367.0
2016-01-19 14:30:00,173.91,174.42,172.79,173.39,35869.0,173.91,174.42,172.79,173.39,35869.0
2016-01-19 15:00:00,173.38,175.86,173.37,175.84,37256.0,173.38,175.86,173.37,175.84,37256.0
2016-01-19 15:30:00,175.89,176.07,174.91,175.21,78524.0,175.89,176.07,174.91,175.21,78524.0
2016-01-20 09:30:00,173.3,174.93,172.51,172.89,60749.0,173.3,174.93,172.51,172.89,60749.0
2016-01-20 10:00:00,172.83,173.83,171.96,172.69,48862.0,172.83,173.83,171.96,172.69,48862.0
2016-01-20 10:30:00,172.74,172.87,169.68,169.69,66034.0,172.74,172.87,169.68,169.69,66034.0
2016-01-20 11:00:00,169.75,171.69,169.53,171.39,45422.0,169.75,171.69,169.53,171.39,45422.0
2016-01-20 11:30:00,171.6,172.65,171.16,171.34,65495.0,171.6,172.65,171.16,171.34,65495.0
2016-01-20 12:00:00,171.3,171.68,168.53,168.67,89279.0,171.3,171.68,168.53,168.67,89279.0
2016-01-20 12:30:00,168.82,171.12,168.57,171.09,94119.0,168.82,171.12,168.57,171.09,94119.0
2016-01-20 13:00:00,171.32,171.32,169.38,170.5,112743.0,171.32,171.32,169.38,170.5,112743.0
2016-01-20 13:30:00,170.38,173.6,170.28,173.3,99655.0,170.38,173.6,170.28,173.3,99655.0
2016-01-20 14:00:00,173.27,174.74,172.49,173.97,138491.0,173.27,174.74,172.49,173.97,138491.0
2016-01-20 14:30:00,174.22,174.3,172.84,173.77,135792.0,174.22,174.3,172.84,173.77,135792.0
2016-01-20 15:00:00,173.64,175.96,173.35,175.96,137018.0,173.64,175.96,173.35,175.96,137018.0
2016-01-20 15:30:00,175.94,175.96,173.59,174.27,136756.0,175.94,175.96,173.59,174.27,136756.0
2016-01-21 09:30:00,174.5,175.87,173.1,174.76,47586.0,174.5,175.87,173.1,174.76,47586.0
2016-01-21 10:00:00,174.92,177.37,174.92,177.04,29643.0,174.92,177.37,174.92,177.04,29643.0
2016-01-21 10:30:00,176.87,179.21,176.75,177.63,98736.0,176.87,179.21,176.75,177.63,98736.0
2016-01-21 11:00:00,177.63,179.71,177.2,179.07,121587.0,177.63,179.71,177.2,179.07,121587.0
2016-01-21 11:30:00,179.03,180.05,179.0,179.79,52748.0,179.03,180.05,179.0,179.79,52748.0
2016-01-21 12:00:00,179.77,180.58,179.66,180.06,54631.0,179.77,180.58,179.66,180.06,54631.0
2016-01-21 12:30:00,180.03,180.41,178.32,178.32,79938.0,180.03,180.41,178.32,178.32,79938.0
2016-01-21 13:00:00,178.44,179.02,176.92,177.24,85859.0,178.44,179.02,176.92,177.24,85859.0
2016-01-21 13:30:00,177.13,178.31,176.24,178.07,85172.0,177.13,178.31,176.24,178.07,85172.0
2016-01-21 14:00:00,178.14,178.16,175.77,176.45,104346.0,178.14,178.16,175.77,176.45,104346.0
2016-01-21 14:30:00,176.41,177.33,175.56,177.21,84279.0,176.41,177.33,175.56,177.21,84279.0
2016-01-21 15:00:00,177.04,177.15,175.76,176.35,45134.0,177.04,177.15,175.76,176.35,45134.0
2016-01-21 15:30:00,176.35,177.64,176.35,176.53,82470.0,176.35,177.64,176.35,176.53,82470.0
2016-01-22 09:30:00,177.95,179.26,176.28,177.08,110588.0,177.95,179.26,176.28,177.08,110588.0
2016-01-22 10:00:00,177.02,177.81,175.77,175.87,108969.0,177.02,177.81,175.77,175.87,108969.0
2016-01-22 10:30:00,175.99,177.74,175.99,177.35,63727.0,175.99,177.74,175.99,177.35,63727.0
2016-01-22 11:00:00,177.35,177.78,176.05,176.39,84644.0,177.35,177.78,176.05,176.39,84644.0
2016-01-22 11:30:00,176.48,176.79,175.55,175.55,59043.0,176.48,176.79,175.55,175.55,59043.0
2016-01-22 12:00:00,175.65,177.03,175.65,176.71,38675.0,175.65,177.03,175.65,176.71,38675.0
2016-01-22 12:30:00,176.68,177.79,176.55,177.73,22332.0,176.68,177.79,176.55,177.73,22332.0
2016-01-22 13:00:00,177.63,178.36,177.53,178.21,46620.0,177.63,178.36,177.53,178.21,46620.0
2016-01-22 13:30:00,178.33,179.74,178.19,179.66,37203.0,178.33,179.74,178.19,179.66,37203.0
2016-01-22 14:00:00,179.71,180.16,179.15,179.46,37648.0,179.71,180.16,179.15,179.46,37648.0
2016-01-22 14:30:00,179.29,179.39,178.63,179.2,39600.0,179.29,179.39,178.63,179.2,39600.0
2016-01-22 15:00:00,179.27,179.55,178.75,179.32,43375.0,179.27,179.55,178.75,179.32,43375.0
2016-01-22 15:30:00,179.2,179.75,178.84,179.7,92179.0,179.2,179.75,178.84,179.7,92179.0
2016-01-25 09:30:00,178.5,179.79,176.94,177.5,65472.0,178.5,179.79,176.94,177.5,65472.0
2016-01-25 10:00:00,177.57,177.61,176.3,176.81,46257.0,177.57,177.61,176.3,176.81,46257.0
2016-01-25 10:30:00,176.79,176.96,175.73,175.79,42877.0,176.79,176.96,175.73,175.79,42877.0
2016-01-25 11:00:00,175.78,176.37,175.3,176.26,34328.0,175.78,176.37,175.3,176.26,34328.0
2016-01-25 11:30:00,176.2,176.75,175.5,176.71,41283.0,176.2,176.75,175.5,176.71,41283.0
2016-01-25 12:00:00,176.64,176.94,175.94,176.56,46284.0,176.64,176.94,175.94,176.56,46284.0
2016-01-25 12:30:00,176.51,176.64,175.82,176.36,57126.0,176.51,176.64,175.82,176.36,57126.0
2016-01-25 13:00:00,176.47,176.97,176.47,176.73,31927.0,176.47,176.97,176.47,176.73,31927.0
2016-01-25 13:30:00,176.69,176.78,175.95,175.96,31003.0,176.69,176.78,175.95,175.96,31003.0
2016-01-25 14:00:00,175.95,176.38,175.76,176.35,32587.0,175.95,176.38,175.76,176.35,32587.0
2016-01-25 14:30:00,176.49,176.77,176.18,176.39,40013.0,176.49,176.77,176.18,176.39,40013.0
2016-01-25 15:00:00,176.25,176.82,175.56,175.7,49350.0,176.25,176.82,175.56,175.7,49350.0
2016-01-25 15:30:00,175.78,175.98,175.25,175.59,103364.0,175.78,175.98,175.25,175.59,103364.0
2016-01-26 09:30:00,176.58,177.18,175.67,176.58,32429.0,176.58,177.18,175.67,176.58,32429.0
2016-01-26 10:00:00,176.42,179.11,176.42,178.23,50910.0,176.42,179.11,176.42,178.23,50910.0
2016-01-26 10:30:00,178.09,178.35,177.21,177.58,16341.0,178.09,178.35,177.21,177.58,16341.0
2016-01-26 11:00:00,177.5,178.5,176.94,177.73,29482.0,177.5,178.5,176.94,177.73,29482.0
2016-01-26 11:30:00,177.43,177.79,176.89,177.59,81616.0,177.43,177.79,176.89,177.59,81616.0
2016-01-26 12:00:00,177.8,178.92,177.47,178.66,118593.0,177.8,178.92,177.47,178.66,118593.0
2016-01-26 12:30:00,178.83,178.96,178.18,178.71,49357.0,178.83,178.96,178.18,178.71,49357.0
2016-01-26 13:00:00,178.66,179.95,178.57,179.66,43922.0,178.66,179.95,178.57,179.66,43922.0
2016-01-26 13:30:00,179.66,179.69,178.91,179.08,38443.0,179.66,179.69,178.91,179.08,38443.0
2016-01-26 14:00:00,179.05,179.09,178.06,178.06,24118.0,179.05,179.09,178.06,178.06,24118.0
2016-01-26 14:30:00,178.03,178.84,178.03,178.68,33229.0,178.03,178.84,178.03,178.68,33229.0
2016-01-26 15:00:00,178.68,179.03,178.29,178.99,36257.0,178.68,179.03,178.29,178.99,36257.0
2016-01-26 15:30:00,179.05,179.63,178.77,179.16,60330.0,179.05,179.63,178.77,179.16,60330.0
2016-01-27 09:30:00,178.83,179.56,177.75,177.9,29271.0,178.83,179.56,177.75,177.9,29271.0
2016-01-27 10:00:00,177.82,177.82,176.36,177.5,120153.0,177.82,177.82,176.36,177.5,120153.0
2016-01-27 10:30:00,177.62,178.37,176.86,177.1,69977.0,177.62,178.37,176.86,177.1,69977.0
2016-01-27 11:00:00,177.1,177.23,176.57,176.94,20634.0,177.1,177.23,176.57,176.94,20634.0
2016-01-27 11:30:00,176.73,177.79,176.7,177.53,8000.0,176.73,177.79,176.7,177.53,8000.0
2016-01-27 12:00:00,177.39,178.19,177.1,177.36,30123.0,177.39,178.19,177.1,177.36,30123.0
2016-01-27 12:30:00,177.39,178.0,177.19,177.43,36792.0,177.39,178.0,177.19,177.43,36792.0
2016-01-27 13:00:00,177.36,177.84,176.79,177.07,21680.0,177.36,177.84,176.79,177.07,21680.0
2016-01-27 13:30:00,176.87,177.2,176.41,177.16,20490.0,176.87,177.2,176.41,177.16,20490.0
2016-01-27 14:00:00,177.01,177.61,176.03,176.66,40092.0,177.01,177.61,176.03,176.66,40092.0
2016-01-27 14:30:00,176.62,176.79,174.71,174.77,27380.0,176.62,176.79,174.71,174.77,27380.0
2016-01-27 15:00:00,174.87,174.9,173.24,173.44,110345.0,174.87,174.9,173.24,173.44,110345.0
2016-01-27 15:30:00,173.46,174.04,172.9,173.93,109790.0,173.46,174.04,172.9,173.93,109790.0
2016-01-28 09:30:00,175.83,175.84,173.62,174.68,73360.0,175.83,175.84,173.62,174.68,73360.0
2016-01-28 10:00:00,174.73,174.94,171.86,172.62,91801.0,174.73,174.94,171.86,172.62,91801.0
2016-01-28 10:30:00,172.84,172.85,171.29,172.24,60321.0,172.84,172.85,171.29,172.24,60321.0
2016-01-28 11:00:00,172.24,174.23,172.24,173.78,60351.0,172.24,174.23,172.24,173.78,60351.0
2016-01-28 11:30:00,173.45,173.74,173.21,173.56,45234.0,173.45,173.74,173.21,173.56,45234.0
2016-01-28 12:00:00,173.57,174.39,173.44,174.25,15055.0,173.57,174.39,173.44,174.25,15055.0
2016-01-28 12:30:00,174.23,175.28,174.2,174.77,29655.0,174.23,175.28,174.2,174.77,29655.0
2016-01-28 13:00:00,174.77,174.93,173.5,174.08,36966.0,174.77,174.93,173.5,174.08,36966.0
2016-01-28 13:30:00,173.87,174.46,173.77,173.8,13723.0,173.87,174.46,173.77,173.8,13723.0
2016-01-28 14:00:00,173.8,174.95,173.66,174.62,30601.0,173.8,174.95,173.66,174.62,30601.0
2016-01-28 14:30:00,174.89,175.04,173.73,174.02,39343.0,174.89,175.04,173.73,174.02,39343.0
2016-01-28 15:00:00,174.04,174.78,173.74,174.31,39352.0,174.04,174.78,173.74,174.31,39352.0
2016-01-28 15:30:00,174.29,174.76,173.92,174.33,72596.0,174.29,174.76,173.92,174.33,72596.0
2016-01-29 09:30:00,175.34,177.77,174.88,177.6,61803.0,175.34,177.77,174.88,177.6,61803.0
2016-01-29 10:00:00,177.66,178.81,177.07,178.6,63266.0,177.66,178.81,177.07,178.6,63266.0
2016-01-29 10:30:00,178.61,179.0,177.71,178.59,76954.0,178.61,179.0,177.71,178.59,76954.0
2016-01-29 11:00:00,178.65,179.38,177.62,178.02,64632.0,178.65,179.38,177.62,178.02,64632.0
2016-01-29 11:30:00,178.09,179.31,177.9,179.21,63620.0,178.09,179.31,177.9,179.21,63620.0
2016-01-29 12:00:00,179.2,180.0,179.15,179.65,29282.0,179.2,180.0,179.15,179.65,29282.0
2016-01-29 12:30:00,179.67,179.8,179.17,179.29,23762.0,179.67,179.8,179.17,179.29,23762.0
2016-01-29 13:00:00,179.26,179.38,178.51,178.6,31603.0,179.26,179.38,178.51,178.6,31603.0
2016-01-29 13:30:00,178.65,179.43,178.3,179.26,33211.0,178.65,179.43,178.3,179.26,33211.0
2016-01-29 14:00:00,179.16,179.77,178.59,179.74,28334.0,179.16,179.77,178.59,179.74,28334.0
2016-01-29 14:30:00,179.75,179.97,179.39,179.62,45841.0,179.75,179.97,179.39,179.62,45841.0
2016-01-29 15:00:00,179.64,180.14,179.6,180.07,37810.0,179.64,180.14,179.6,180.07,37810.0
2016-01-29 15:30:00,180.09,181.3,179.94,181.17,234746.0,180.09,181.3,179.94,181.17,234746.0
2016-02-01 09:30:00,179.92,180.5,177.76,179.73,41269.0,179.92,180.5,177.76,179.73,41269.0
2016-02-01 10:00:00,179.58,182.01,179.36,181.16,83155.0,179.58,182.01,179.36,181.16,83155.0
2016-02-01 10:30:00,181.1,181.38,180.36,180.65,55943.0,181.1,181.38,180.36,180.65,55943.0
2016-02-01 11:00:00,180.65,181.0,179.77,180.23,38810.0,180.65,181.0,179.77,180.23,38810.0
2016-02-01 11:30:00,180.23,181.16,180.07,180.93,31480.0,180.23,181.16,180.07,180.93,31480.0
2016-02-01 12:00:00,180.92,180.92,179.7,179.81,37274.0,180.92,180.92,179.7,179.81,37274.0
2016-02-01 12:30:00,179.61,180.48,179.38,179.46,27474.0,179.61,180.48,179.38,179.46,27474.0
2016-02-01 13:00:00,179.58,180.34,179.36,180.04,38913.0,179.58,180.34,179.36,180.04,38913.0
2016-02-01 13:30:00,180.02,180.38,179.59,180.3,27974.0,180.02,180.38,179.59,180.3,27974.0
2016-02-01 14:00:00,180.22,180.29,179.2,179.81,20710.0,180.22,180.29,179.2,179.81,20710.0
2016-02-01 14:30:00,179.78,180.87,179.77,180.87,23295.0,179.78,180.87,179.77,180.87,23295.0
2016-02-01 15:00:00,180.67,181.7,180.47,181.57,54023.0,180.67,181.7,180.47,181.57,54023.0
2016-02-01 15:30:00,181.56,181.57,180.48,180.62,115287.0,181.56,181.57,180.48,180.62,115287.0
2016-02-02 09:30:00,179.74,180.73,178.49,178.71,33531.0,179.74,180.73,178.49,178.71,33531.0
2016-02-02 10:00:00,178.68,179.31,177.75,178.31,45880.0,178.68,179.31,177.75,178.31,45880.0
2016-02-02 10:30:00,178.31,178.78,177.77,177.78,32681.0,178.31,178.78,177.77,177.78,32681.0
2016-02-02 11:00:00,177.88,178.87,177.51,177.88,28385.0,177.88,178.87,177.51,177.88,28385.0
2016-02-02 11:30:00,177.92,178.23,177.63,177.8,15447.0,177.92,178.23,177.63,177.8,15447.0
2016-02-02 12:00:00,177.87,177.87,176.46,177.38,22635.0,177.87,177.87,176.46,177.38,22635.0
2016-02-02 12:30:00,177.4,178.02,177.18,177.36,17395.0,177.4,178.02,177.18,177.36,17395.0
2016-02-02 13:00:00,177.43,177.98,176.91,177.9,32282.0,177.43,177.98,176.91,177.9,32282.0
2016-02-02 13:30:00,177.8,177.89,176.91,177.07,47820.0,177.8,177.89,176.91,177.07,47820.0
2016-02-02 14:00:00,176.99,177.58,176.81,177.32,57129.0,176.99,177.58,176.81,177.32,57129.0
2016-02-02 14:30:00,177.26,178.07,176.62,176.62,56636.0,177.26,178.07,176.62,176.62,56636.0
2016-02-02 15:00:00,176.6,177.3,176.5,176.94,35070.0,176.6,177.3,176.5,176.94,35070.0
2016-02-02 15:30:00,176.98,177.46,176.81,177.03,92065.0,176.98,177.46,176.81,177.03,92065.0
2016-02-03 09:30:00,180.5,181.43,174.35,174.54,80619.0,180.5,181.43,174.35,174.54,80619.0
2016-02-03 10:00:00,174.49,174.49,172.01,172.08,86000.0,174.49,174.49,172.01,172.08,86000.0
2016-02-03 10:30:00,172.01,174.18,171.25,173.98,102461.0,172.01,174.18,171.25,173.98,102461.0
2016-02-03 11:00:00,173.99,174.53,172.33,174.16,45906.0,173.99,174.53,172.33,174.16,45906.0
2016-02-03 11:30:00,174.05,175.0,173.46,174.87,54363.0,174.05,175.0,173.46,174.87,54363.0
2016-02-03 12:00:00,175.0,176.41,174.97,175.67,56806.0,175.0,176.41,174.97,175.67,56806.0
2016-02-03 12:30:00,175.67,175.8,174.81,175.11,31060.0,175.67,175.8,174.81,175.11,31060.0
2016-02-03 13:00:00,175.2,175.3,173.79,173.84,38709.0,175.2,175.3,173.79,173.84,38709.0
2016-02-03 13:30:00,173.95,173.95,172.56,172.91,87689.0,173.95,173.95,172.56,172.91,87689.0
2016-02-03 14:00:00,172.62,175.02,172.55,174.74,51914.0,172.62,175.02,172.55,174.74,51914.0
2016-02-03 14:30:00,174.84,174.84,173.08,174.04,62351.0,174.84,174.84,173.08,174.04,62351.0
2016-02-03 15:00:00,173.99,174.38,173.04,173.09,51546.0,173.99,174.38,173.04,173.09,51546.0
2016-02-03 15:30:00,173.16,173.82,172.8,173.41,123544.0,173.16,173.82,172.8,173.41,123544.0
2016-02-04 09:30:00,173.55,173.55,169.75,170.23,113080.0,173.55,173.55,169.75,170.23,113080.0
2016-02-04 10:00:00,170.37,171.32,169.13,170.47,89903.0,170.37,171.32,169.13,170.47,89903.0
2016-02-04 10:30:00,170.48,170.86,169.62,170.51,61198.0,170.48,170.86,169.62,170.51,61198.0
2016-02-04 11:00:00,170.56,170.56,168.62,168.63,34532.0,170.56,170.56,168.62,168.63,34532.0
2016-02-04 11:30:00,168.68,169.23,167.79,168.22,96326.0,168.68,169.23,167.79,168.22,96326.0
2016-02-04 12:00:00,168.16,169.61,167.7,169.24,98619.0,168.16,169.61,167.7,169.24,98619.0
2016-02-04 12:30:00,169.24,169.73,168.57,168.66,60699.0,169.24,169.73,168.57,168.66,60699.0
2016-02-04 13:00:00,168.72,169.64,168.67,169.58,46769.0,168.72,169.64,168.67,169.58,46769.0
2016-02-04 13:30:00,169.59,169.84,168.49,168.58,32184.0,169.59,169.84,168.49,168.58,32184.0
2016-02-04 14:00:00,168.59,168.92,168.25,168.27,51569.0,168.59,168.92,168.25,168.27,51569.0
2016-02-04 14:30:00,168.21,168.7,167.5,168.7,58581.0,168.21,168.7,167.5,168.7,58581.0
2016-02-04 15:00:00,168.56,169.44,168.18,168.91,64652.0,168.56,169.44,168.18,168.91,64652.0
2016-02-04 15:30:00,168.98,169.16,168.49,168.88,262071.0,168.98,169.16,168.49,168.88,262071.0
2016-02-05 09:30:00,168.75,169.49,164.15,164.47,102375.0,168.75,169.49,164.15,164.47,102375.0
2016-02-05 10:00:00,164.37,165.64,162.83,162.99,99418.0,164.37,165.64,162.83,162.99,99418.0
2016-02-05 10:30:00,162.85,163.64,160.13,160.43,228715.0,162.85,163.64,160.13,160.43,228715.0
2016-02-05 11:00:00,160.43,160.96,156.1,157.53,199915.0,160.43,160.96,156.1,157.53,199915.0
2016-02-05 11:30:00,157.69,159.31,155.81,159.27,208552.0,157.69,159.31,155.81,159.27,208552.0
2016-02-05 12:00:00,159.38,160.44,157.58,160.44,187786.0,159.38,160.44,157.58,160.44,187786.0
2016-02-05 12:30:00,160.42,161.44,159.5,160.05,123884.0,160.42,161.44,159.5,160.05,123884.0
2016-02-05 13:00:00,159.99,161.34,159.28,161.21,110726.0,159.99,161.34,159.28,161.21,110726.0
2016-02-05 13:30:00,161.19,161.46,158.02,158.07,111241.0,161.19,161.46,158.02,158.07,111241.0
2016-02-05 14:00:00,158.06,158.98,157.27,158.37,134885.0,158.06,158.98,157.27,158.37,134885.0
2016-02-05 14:30:00,158.38,159.36,158.23,158.23,81382.0,158.38,159.36,158.23,158.23,81382.0
2016-02-05 15:00:00,158.3,158.97,158.27,158.55,98967.0,158.3,158.97,158.27,158.55,98967.0
2016-02-05 15:30:00,158.57,159.8,158.37,159.73,266507.0,158.57,159.8,158.37,159.73,266507.0
2016-02-08 09:30:00,156.76,156.85,152.75,154.79,314904.0,156.76,156.85,152.75,154.79,314904.0
2016-02-08 10:00:00,154.8,155.84,153.32,154.1,186901.0,154.8,155.84,153.32,154.1,186901.0
2016-02-08 10:30:00,154.1,155.81,153.71,153.81,116263.0,154.1,155.81,153.71,153.81,116263.0
2016-02-08 11:00:00,153.94,155.13,153.57,154.89,94630.0,153.94,155.13,153.57,154.89,94630.0
2016-02-08 11:30:00,154.79,155.04,153.48,154.0,70733.0,154.79,155.04,153.48,154.0,70733.0
2016-02-08 12:00:00,154.08,155.74,154.08,155.49,43448.0,154.08,155.74,154.08,155.49,43448.0
2016-02-08 12:30:00,155.57,156.0,155.03,155.96,70633.0,155.57,156.0,155.03,155.96,70633.0
2016-02-08 13:00:00,155.97,156.16,154.88,155.26,57948.0,155.97,156.16,154.88,155.26,57948.0
2016-02-08 13:30:00,155.27,155.48,154.68,154.81,71230.0,155.27,155.48,154.68,154.81,71230.0
2016-02-08 14:00:00,154.65,155.14,153.61,154.2,71288.0,154.65,155.14,153.61,154.2,71288.0
2016-02-08 14:30:00,154.19,154.19,153.1,153.31,102447.0,154.19,154.19,153.1,153.31,102447.0
2016-02-08 15:00:00,153.23,155.33,152.97,154.93,99635.0,153.23,155.33,152.97,154.93,99635.0
2016-02-08 15:30:00,154.93,155.95,154.06,155.4,244066.0,154.93,155.95,154.06,155.4,244066.0
2016-02-09 09:30:00,152.0,155.91,151.8,154.95,119932.0,152.0,155.91,151.8,154.95,119932.0
2016-02-09 10:00:00,154.84,155.9,152.66,153.04,135037.0,154.84,155.9,152.66,153.04,135037.0
2016-02-09 10:30:00,153.14,153.24,150.32,150.41,83221.0,153.14,153.24,150.32,150.41,83221.0
2016-02-09 11:00:00,150.39,152.74,150.39,152.62,169960.0,150.39,152.74,150.39,152.62,169960.0
2016-02-09 11:30:00,152.63,153.07,150.74,151.29,168884.0,152.63,153.07,150.74,151.29,168884.0
2016-02-09 12:00:00,151.46,151.74,150.4,150.46,65137.0,151.46,151.74,150.4,150.46,65137.0
2016-02-09 12:30:00,150.49,150.94,149.55,149.87,64318.0,150.49,150.94,149.55,149.87,64318.0
2016-02-09 13:00:00,149.83,150.09,148.6,150.06,81576.0,149.83,150.09,148.6,150.06,81576.0
2016-02-09 13:30:00,150.07,151.04,150.03,150.8,80563.0,150.07,151.04,150.03,150.8,80563.0
2016-02-09 14:00:00,150.84,151.55,150.71,150.92,118556.0,150.84,151.55,150.71,150.92,118556.0
2016-02-09 14:30:00,150.92,153.12,150.92,153.0,140627.0,150.92,153.12,150.92,153.0,140627.0
2016-02-09 15:00:00,153.08,154.25,152.38,152.61,94372.0,153.08,154.25,152.38,152.61,94372.0
2016-02-09 15:30:00,152.79,152.91,151.57,151.98,160043.0,152.79,152.91,151.57,151.98,160043.0
2016-02-10 09:30:00,152.79,153.71,151.83,152.44,96669.0,152.79,153.71,151.83,152.44,96669.0
2016-02-10 10:00:00,152.57,153.26,152.32,152.95,102558.0,152.57,153.26,152.32,152.95,102558.0
2016-02-10 10:30:00,152.98,153.8,152.63,152.8,81195.0,152.98,153.8,152.63,152.8,81195.0
2016-02-10 11:00:00,152.78,153.07,151.98,152.39,117916.0,152.78,153.07,151.98,152.39,117916.0
2016-02-10 11:30:00,152.43,152.75,152.0,152.36,69007.0,152.43,152.75,152.0,152.36,69007.0
2016-02-10 12:00:00,152.28,153.51,152.2,153.48,71375.0,152.28,153.51,152.2,153.48,71375.0
2016-02-10 12:30:00,153.52,154.16,153.12,153.61,43082.0,153.52,154.16,153.12,153.61,43082.0
2016-02-10 13:00:00,153.79,153.86,152.99,153.19,38546.0,153.79,153.86,152.99,153.19,38546.0
2016-02-10 13:30:00,153.25,153.44,152.91,153.44,34739.0,153.25,153.44,152.91,153.44,34739.0
2016-02-10 14:00:00,153.4,154.82,153.4,154.74,96833.0,153.4,154.82,153.4,154.74,96833.0
2016-02-10 14:30:00,154.69,155.52,154.69,155.03,145569.0,154.69,155.52,154.69,155.03,145569.0
2016-02-10 15:00:00,155.06,156.12,154.34,154.39,142965.0,155.06,156.12,154.34,154.39,142965.0
2016-02-10 15:30:00,154.38,154.78,153.62,153.87,153882.0,154.38,154.78,153.62,153.87,153882.0
2016-02-11 09:30:00,152.54,153.79,150.1,153.19,190344.0,152.54,153.79,150.1,153.19,190344.0
2016-02-11 10:00:00,153.44,153.67,152.36,152.56,149416.0,153.44,153.67,152.36,152.56,149416.0
2016-02-11 10:30:00,152.51,152.53,151.53,151.56,78105.0,152.51,152.53,151.53,151.56,78105.0
2016-02-11 11:00:00,151.41,151.97,150.65,151.13,36202.0,151.41,151.97,150.65,151.13,36202.0
2016-02-11 11:30:00,151.25,151.78,150.71,151.57,40970.0,151.25,151.78,150.71,151.57,40970.0
2016-02-11 12:00:00,151.55,152.97,151.23,152.68,66518.0,151.55,152.97,151.23,152.68,66518.0
2016-02-11 12:30:00,152.48,153.36,152.36,153.22,90169.0,152.48,153.36,152.36,153.22,90169.0
2016-02-11 13:00:00,153.25,154.66,153.17,154.31,72003.0,153.25,154.66,153.17,154.31,72003.0
2016-02-11 13:30:00,154.21,154.38,153.21,153.32,51261.0,154.21,154.38,153.21,153.32,51261.0
2016-02-11 14:00:00,153.34,153.58,152.24,152.43,35330.0,153.34,153.58,152.24,152.43,35330.0
2016-02-11 14:30:00,152.32,154.55,152.15,153.75,54569.0,152.32,154.55,152.15,153.75,54569.0
2016-02-11 15:00:00,153.84,154.08,153.07,153.78,50591.0,153.84,154.08,153.07,153.78,50591.0
2016-02-11 15:30:00,153.65,154.63,153.17,153.28,95438.0,153.65,154.63,153.17,153.28,95438.0
2016-02-12 09:30:00,156.24,156.74,154.28,155.55,92613.0,156.24,156.74,154.28,155.55,92613.0
2016-02-12 10:00:00,155.72,156.64,155.13,156.3,54305.0,155.72,156.64,155.13,156.3,54305.0
2016-02-12 10:30:00,156.47,157.21,155.25,155.26,84945.0,156.47,157.21,155.25,155.26,84945.0
2016-02-12 11:00:00,155.32,157.25,155.32,157.25,71349.0,155.32,157.25,155.32,157.25,71349.0
2016-02-12 11:30:00,157.45,158.0,156.5,157.17,85520.0,157.45,158.0,156.5,157.17,85520.0
2016-02-12 12:00:00,157.09,157.16,156.21,156.84,31610.0,157.09,157.16,156.21,156.84,31610.0
2016-02-12 12:30:00,156.79,157.21,156.09,156.52,16885.0,156.79,157.21,156.09,156.52,16885.0
2016-02-12 13:00:00,156.78,157.25,156.1,157.15,41515.0,156.78,157.25,156.1,157.15,41515.0
2016-02-12 13:30:00,157.17,157.52,156.85,157.09,38864.0,157.17,157.52,156.85,157.09,38864.0
2016-02-12 14:00:00,157.05,158.25,156.81,158.12,41439.0,157.05,158.25,156.81,158.12,41439.0
2016-02-12 14:30:00,158.12,158.58,157.92,158.41,65806.0,158.12,158.58,157.92,158.41,65806.0
2016-02-12 15:00:00,158.36,158.64,158.19,158.41,75447.0,158.36,158.64,158.19,158.41,75447.0
2016-02-12 15:30:00,158.37,158.61,158.02,158.49,181655.0,158.37,158.61,158.02,158.49,181655.0
2016-02-16 09:30:00,160.61,161.89,157.77,157.79,100446.0,160.61,161.89,157.77,157.79,100446.0
2016-02-16 10:00:00,157.94,159.53,157.94,158.45,56555.0,157.94,159.53,157.94,158.45,56555.0
2016-02-16 10:30:00,158.73,159.65,158.53,158.78,48522.0,158.73,159.65,158.53,158.78,48522.0
2016-02-16 11:00:00,158.75,158.88,157.6,157.9,45758.0,158.75,158.88,157.6,157.9,45758.0
2016-02-16 11:30:00,158.11,158.77,158.06,158.71,34256.0,158.11,158.77,158.06,158.71,34256.0
2016-02-16 12:00:00,158.69,159.27,158.33,158.84,22975.0,158.69,159.27,158.33,158.84,22975.0
2016-02-16 12:30:00,158.84,159.22,158.46,159.14,27323.0,158.84,159.22,158.46,159.14,27323.0
2016-02-16 13:00:00,159.32,159.46,158.63,158.95,35955.0,159.32,159.46,158.63,158.95,35955.0
2016-02-16 13:30:00,158.91,159.13,158.32,158.36,56105.0,158.91,159.13,158.32,158.36,56105.0
2016-02-16 14:00:00,158.49,158.92,158.16,158.46,52412.0,158.49,158.92,158.16,158.46,52412.0
2016-02-16 14:30:00,158.46,158.61,157.63,157.77,77794.0,158.46,158.61,157.63,157.77,77794.0
2016-02-16 15:00:00,157.76,158.84,157.76,158.74,84316.0,157.76,158.84,157.76,158.74,84316.0
2016-02-16 15:30:00,158.66,159.09,157.91,159.02,134369.0,158.66,159.09,157.91,159.02,134369.0
2016-02-17 09:30:00,160.51,162.89,159.75,159.75,118207.0,160.51,162.89,159.75,159.75,118207.0
2016-02-17 10:00:00,159.82,160.21,159.1,159.68,109284.0,159.82,160.21,159.1,159.68,109284.0
2016-02-17 10:30:00,159.69,159.77,158.58,158.78,76477.0,159.69,159.77,158.58,158.78,76477.0
2016-02-17 11:00:00,158.76,159.04,158.18,158.28,94893.0,158.76,159.04,158.18,158.28,94893.0
2016-02-17 11:30:00,158.2,159.02,158.16,158.6,60595.0,158.2,159.02,158.16,158.6,60595.0
2016-02-17 12:00:00,158.53,159.3,158.37,158.94,51248.0,158.53,159.3,158.37,158.94,51248.0
2016-02-17 12:30:00,158.91,159.83,158.91,159.14,137823.0,158.91,159.83,158.91,159.14,137823.0
2016-02-17 13:00:00,159.12,159.71,159.12,159.23,50357.0,159.12,159.71,159.12,159.23,50357.0
2016-02-17 13:30:00,159.27,159.5,159.15,159.37,30060.0,159.27,159.5,159.15,159.37,30060.0
2016-02-17 14:00:00,159.4,159.9,159.2,159.53,67606.0,159.4,159.9,159.2,159.53,67606.0
2016-02-17 14:30:00,159.42,159.89,158.53,158.65,130800.0,159.42,159.89,158.53,158.65,130800.0
2016-02-17 15:00:00,158.66,159.35,158.6,158.7,91597.0,158.66,159.35,158.6,158.7,91597.0
2016-02-17 15:30:00,158.75,159.54,158.75,158.93,235611.0,158.75,159.54,158.75,158.93,235611.0
2016-02-18 09:30:00,154.91,155.95,148.6,151.99,907333.0,154.91,155.95,148.6,151.99,907333.0
2016-02-18 10:00:00,151.71,152.5,147.25,150.21,539644.0,151.71,152.5,147.25,150.21,539644.0
2016-02-18 10:30:00,150.22,150.47,148.4,148.97,374722.0,150.22,150.47,148.4,148.97,374722.0
2016-02-18 11:00:00,148.94,149.44,147.75,148.5,221309.0,148.94,149.44,147.75,148.5,221309.0
2016-02-18 11:30:00,148.62,151.77,147.91,151.62,182014.0,148.62,151.77,147.91,151.62,182014.0
2016-02-18 12:00:00,151.58,152.05,151.28,151.74,101700.0,151.58,152.05,151.28,151.74,101700.0
2016-02-18 12:30:00,151.72,153.37,151.49,153.07,130416.0,151.72,153.37,151.49,153.07,130416.0
2016-02-18 13:00:00,152.99,153.89,152.84,152.92,135770.0,152.99,153.89,152.84,152.92,135770.0
2016-02-18 13:30:00,152.9,153.99,152.9,153.99,51578.0,152.9,153.99,152.9,153.99,51578.0
2016-02-18 14:00:00,153.96,155.18,153.67,155.05,63586.0,153.96,155.18,153.67,155.05,63586.0
2016-02-18 14:30:00,155.2,155.49,154.35,154.75,112331.0,155.2,155.49,154.35,154.75,112331.0
2016-02-18 15:00:00,154.83,155.28,154.71,155.15,97961.0,154.83,155.28,154.71,155.15,97961.0
2016-02-18 15:30:00,155.15,155.29,154.17,154.56,246387.0,155.15,155.29,154.17,154.56,246387.0
2016-02-19 09:30:00,153.16,153.39,148.51,148.91,237785.0,153.16,153.39,148.51,148.91,237785.0
2016-02-19 10:00:00,148.89,150.1,147.61,149.56,205823.0,148.89,150.1,147.61,149.56,205823.0
2016-02-19 10:30:00,149.55,149.85,148.3,148.72,121322.0,149.55,149.85,148.3,148.72,121322.0
2016-02-19 11:00:00,148.79,148.9,147.84,148.27,164125.0,148.79,148.9,147.84,148.27,164125.0
2016-02-19 11:30:00,148.2,148.44,146.77,147.0,244219.0,148.2,148.44,146.77,147.0,244219.0
2016-02-19 12:00:00,147.0,148.54,146.95,148.44,249799.0,147.0,148.54,146.95,148.44,249799.0
2016-02-19 12:30:00,148.44,149.2,148.0,148.85,183152.0,148.44,149.2,148.0,148.85,183152.0
2016-02-19 13:00:00,148.8,149.31,148.5,149.27,103932.0,148.8,149.31,148.5,149.27,103932.0
2016-02-19 13:30:00,149.27,149.6,148.3,148.62,86529.0,149.27,149.6,148.3,148.62,86529.0
2016-02-19 14:00:00,148.51,149.13,148.37,148.68,113308.0,148.51,149.13,148.37,148.68,113308.0
2016-02-19 14:30:00,148.71,150.15,148.67,150.07,168304.0,148.71,150.15,148.67,150.07,168304.0
2016-02-19 15:00:00,150.11,150.69,150.0,150.45,149925.0,150.11,150.69,150.0,150.45,149925.0
2016-02-19 15:30:00,150.43,150.71,149.94,150.04,336867.0,150.43,150.71,149.94,150.04,336867.0
2016-02-22 12:00:00,154.2,155.15,154.18,155.07,45668.0,154.2,155.15,154.18,155.07,45668.0
2016-02-22 12:30:00,155.17,155.74,154.89,155.52,70640.0,155.17,155.74,154.89,155.52,70640.0
2016-02-22 13:00:00,155.69,155.87,155.43,155.63,76112.0,155.69,155.87,155.43,155.63,76112.0
2016-02-22 13:30:00,155.66,156.48,155.66,156.38,68325.0,155.66,156.48,155.66,156.38,68325.0
2016-02-22 14:00:00,156.4,156.51,155.84,156.45,73029.0,156.4,156.51,155.84,156.45,73029.0
2016-02-22 14:30:00,156.39,156.46,155.63,156.34,87177.0,156.39,156.46,155.63,156.34,87177.0
2016-02-22 15:00:00,156.36,156.87,155.93,156.64,137106.0,156.36,156.87,155.93,156.64,137106.0
2016-02-22 15:30:00,156.65,156.72,156.16,156.27,227064.0,156.65,156.72,156.16,156.27,227064.0
2016-02-23 09:30:00,156.63,160.42,156.3,159.76,215266.0,156.63,160.42,156.3,159.76,215266.0
2016-02-23 10:00:00,159.72,160.3,158.01,159.07,123876.0,159.72,160.3,158.01,159.07,123876.0
2016-02-23 10:30:00,159.16,159.68,157.78,157.92,138175.0,159.16,159.68,157.78,157.92,138175.0
2016-02-23 11:00:00,157.94,158.25,157.7,158.02,111635.0,157.94,158.25,157.7,158.02,111635.0
2016-02-23 11:30:00,158.1,160.03,157.85,160.03,89763.0,158.1,160.03,157.85,160.03,89763.0
2016-02-23 12:00:00,160.02,160.31,159.46,160.15,75090.0,160.02,160.31,159.46,160.15,75090.0
2016-02-23 12:30:00,160.15,160.82,160.04,160.3,82271.0,160.15,160.82,160.04,160.3,82271.0
2016-02-23 13:00:00,160.24,161.46,160.24,161.24,104310.0,160.24,161.46,160.24,161.24,104310.0
2016-02-23 13:30:00,161.2,161.28,160.01,160.37,73523.0,161.2,161.28,160.01,160.37,73523.0
2016-02-23 14:00:00,160.32,161.16,160.29,160.81,83540.0,160.32,161.16,160.29,160.81,83540.0
2016-02-23 14:30:00,160.81,160.94,159.7,159.72,147535.0,160.81,160.94,159.7,159.72,147535.0
2016-02-23 15:00:00,159.72,159.8,159.25,159.45,80367.0,159.72,159.8,159.25,159.45,80367.0
2016-02-23 15:30:00,159.48,159.83,159.0,159.16,216721.0,159.48,159.83,159.0,159.16,216721.0
2016-02-24 09:30:00,156.52,158.81,156.0,157.45,83875.0,156.52,158.81,156.0,157.45,83875.0
2016-02-24 10:00:00,157.46,157.79,156.79,157.11,54683.0,157.46,157.79,156.79,157.11,54683.0
2016-02-24 10:30:00,157.25,158.7,156.95,157.9,102259.0,157.25,158.7,156.95,157.9,102259.0
2016-02-24 11:00:00,157.99,158.28,157.3,157.85,37040.0,157.99,158.28,157.3,157.85,37040.0
2016-02-24 11:30:00,157.85,159.58,157.85,158.94,87331.0,157.85,159.58,157.85,158.94,87331.0
2016-02-24 12:00:00,159.07,159.74,158.71,158.74,29428.0,159.07,159.74,158.71,158.74,29428.0
2016-02-24 12:30:00,158.79,159.31,158.13,159.14,27505.0,158.79,159.31,158.13,159.14,27505.0
2016-02-24 13:00:00,159.07,159.63,158.89,159.04,26445.0,159.07,159.63,158.89,159.04,26445.0
2016-02-24 13:30:00,159.09,159.32,158.79,158.92,29450.0,159.09,159.32,158.79,158.92,29450.0
2016-02-24 14:00:00,159.03,160.79,158.9,160.47,52907.0,159.03,160.79,158.9,160.47,52907.0
2016-02-24 14:30:00,160.47,160.68,159.79,159.86,74766.0,160.47,160.68,159.79,159.86,74766.0
2016-02-24 15:00:00,159.86,161.23,159.74,161.05,81628.0,159.86,161.23,159.74,161.05,81628.0
2016-02-24 15:30:00,161.05,161.22,159.89,160.75,198847.0,161.05,161.22,159.89,160.75,198847.0
2016-02-25 09:30:00,161.52,163.65,160.87,163.03,220625.0,161.52,163.65,160.87,163.03,220625.0
2016-02-25 10:00:00,162.97,164.24,162.68,163.4,124181.0,162.97,164.24,162.68,163.4,124181.0
2016-02-25 10:30:00,163.57,163.6,162.25,162.48,79835.0,163.57,163.6,162.25,162.48,79835.0
2016-02-25 11:00:00,162.35,163.69,162.35,162.76,43922.0,162.35,163.69,162.35,162.76,43922.0
2016-02-25 11:30:00,162.75,163.2,162.07,162.87,66491.0,162.75,163.2,162.07,162.87,66491.0
2016-02-25 12:00:00,163.0,163.74,162.73,162.84,59582.0,163.0,163.74,162.73,162.84,59582.0
2016-02-25 12:30:00,162.83,163.22,162.62,163.14,78598.0,162.83,163.22,162.62,163.14,78598.0
2016-02-25 13:00:00,163.22,163.98,163.18,163.98,28090.0,163.22,163.98,163.18,163.98,28090.0
2016-02-25 13:30:00,163.99,164.1,163.54,163.72,60902.0,163.99,164.1,163.54,163.72,60902.0
2016-02-25 14:00:00,163.78,164.0,163.22,163.49,42368.0,163.78,164.0,163.22,163.49,42368.0
2016-02-25 14:30:00,163.48,163.75,163.16,163.64,51602.0,163.48,163.75,163.16,163.64,51602.0
2016-02-25 15:00:00,163.68,164.1,163.58,163.9,49786.0,163.68,164.1,163.58,163.9,49786.0
2016-02-25 15:30:00,163.88,164.27,163.81,164.25,162376.0,163.88,164.27,163.81,164.25,162376.0
2016-02-26 09:30:00,165.57,166.97,164.89,164.93,181788.0,165.57,166.97,164.89,164.93,181788.0
2016-02-26 10:00:00,164.66,165.75,163.66,163.87,169597.0,164.66,165.75,163.66,163.87,169597.0
2016-02-26 10:30:00,163.84,164.66,163.53,164.15,96721.0,163.84,164.66,163.53,164.15,96721.0
2016-02-26 11:00:00,163.93,164.03,163.39,163.69,48123.0,163.93,164.03,163.39,163.69,48123.0
2016-02-26 11:30:00,163.69,163.89,163.36,163.54,57356.0,163.69,163.89,163.36,163.54,57356.0
2016-02-26 12:00:00,163.46,163.69,162.55,162.59,90180.0,163.46,163.69,162.55,162.59,90180.0
2016-02-26 12:30:00,162.63,163.57,162.54,163.5,44834.0,162.63,163.57,162.54,163.5,44834.0
2016-02-26 13:00:00,163.57,163.88,163.34,163.6,19358.0,163.57,163.88,163.34,163.6,19358.0
2016-02-26 13:30:00,163.56,163.89,163.17,163.31,33075.0,163.56,163.89,163.17,163.31,33075.0
2016-02-26 14:00:00,163.34,164.74,163.34,164.59,31373.0,163.34,164.74,163.34,164.59,31373.0
2016-02-26 14:30:00,164.53,164.75,163.89,164.38,31145.0,164.53,164.75,163.89,164.38,31145.0
2016-02-26 15:00:00,164.38,165.0,164.23,164.8,51968.0,164.38,165.0,164.23,164.8,51968.0
2016-02-26 15:30:00,164.76,165.0,164.57,164.81,129829.0,164.76,165.0,164.57,164.81,129829.0
2016-02-29 09:30:00,165.0,167.47,164.0,167.08,118853.0,165.0,167.47,164.0,167.08,118853.0
2016-02-29 10:00:00,166.96,167.52,165.76,166.71,94049.0,166.96,167.52,165.76,166.71,94049.0
2016-02-29 10:30:00,166.94,167.78,166.61,167.45,51269.0,166.94,167.78,166.61,167.45,51269.0
2016-02-29 11:00:00,167.46,168.5,167.32,167.76,107875.0,167.46,168.5,167.32,167.76,107875.0
2016-02-29 11:30:00,167.6,167.83,167.15,167.41,41510.0,167.6,167.83,167.15,167.41,41510.0
2016-02-29 12:00:00,167.51,168.34,167.34,167.75,32178.0,167.51,168.34,167.34,167.75,32178.0
2016-02-29 12:30:00,167.68,168.27,167.53,168.19,72473.0,167.68,168.27,167.53,168.19,72473.0
2016-02-29 13:00:00,168.11,168.42,167.45,167.5,49157.0,168.11,168.42,167.45,167.5,49157.0
2016-02-29 13:30:00,167.45,167.64,167.02,167.48,37973.0,167.45,167.64,167.02,167.48,37973.0
2016-02-29 14:00:00,167.44,167.44,166.65,167.07,58758.0,167.44,167.44,166.65,167.07,58758.0
2016-02-29 14:30:00,167.01,167.37,166.98,167.26,50800.0,167.01,167.37,166.98,167.26,50800.0
2016-02-29 15:00:00,167.17,167.21,166.28,166.58,57573.0,167.17,167.21,166.28,166.58,57573.0
2016-02-29 15:30:00,166.56,166.78,165.18,165.19,132501.0,166.56,166.78,165.18,165.19,132501.0
2016-03-01 09:30:00,165.86,166.6,164.2,165.35,66230.0,165.86,166.6,164.2,165.35,66230.0
2016-03-01 10:00:00,165.61,167.35,165.5,166.99,50831.0,165.61,167.35,165.5,166.99,50831.0
2016-03-01 10:30:00,167.01,167.74,166.49,166.7,59387.0,167.01,167.74,166.49,166.7,59387.0
2016-03-01 11:00:00,166.68,167.39,166.33,166.87,58951.0,166.68,167.39,166.33,166.87,58951.0
2016-03-01 11:30:00,166.68,167.22,166.19,167.22,168805.0,166.68,167.22,166.19,167.22,168805.0
2016-03-01 12:00:00,167.21,167.9,166.67,166.79,59810.0,167.21,167.9,166.67,166.79,59810.0
2016-03-01 12:30:00,166.74,167.66,166.5,167.15,58496.0,166.74,167.66,166.5,167.15,58496.0
2016-03-01 13:00:00,167.12,167.39,166.53,167.2,21072.0,167.12,167.39,166.53,167.2,21072.0
2016-03-01 13:30:00,167.11,167.89,167.11,167.7,51750.0,167.11,167.89,167.11,167.7,51750.0
2016-03-01 14:00:00,167.72,167.86,167.47,167.71,38396.0,167.72,167.86,167.47,167.71,38396.0
2016-03-01 14:30:00,167.72,168.33,167.35,167.91,42624.0,167.72,168.33,167.35,167.91,42624.0
2016-03-01 15:00:00,167.84,168.65,167.84,168.26,51466.0,167.84,168.65,167.84,168.26,51466.0
2016-03-01 15:30:00,168.22,168.51,167.72,168.41,124701.0,168.22,168.51,167.72,168.41,124701.0
2016-03-02 09:30:00,168.21,168.86,165.76,166.25,59768.0,168.21,168.86,165.76,166.25,59768.0
2016-03-02 10:00:00,166.15,168.26,166.15,167.83,37845.0,166.15,168.26,166.15,167.83,37845.0
2016-03-02 10:30:00,167.77,168.18,167.05,167.7,48193.0,167.77,168.18,167.05,167.7,48193.0
2016-03-02 11:00:00,167.68,167.71,166.22,166.22,64911.0,167.68,167.71,166.22,166.22,64911.0
2016-03-02 11:30:00,166.43,167.12,165.83,165.92,51304.0,166.43,167.12,165.83,165.92,51304.0
2016-03-02 12:00:00,165.92,166.66,165.85,166.05,79847.0,165.92,166.66,165.85,166.05,79847.0
2016-03-02 12:30:00,165.94,166.41,165.71,166.32,32062.0,165.94,166.41,165.71,166.32,32062.0
2016-03-02 13:00:00,166.3,167.26,166.06,167.23,28180.0,166.3,167.26,166.06,167.23,28180.0
2016-03-02 13:30:00,167.3,167.74,166.84,167.08,46745.0,167.3,167.74,166.84,167.08,46745.0
2016-03-02 14:00:00,166.85,167.41,166.74,167.12,26382.0,166.85,167.41,166.74,167.12,26382.0
2016-03-02 14:30:00,167.13,167.77,166.95,167.48,43506.0,167.13,167.77,166.95,167.48,43506.0
2016-03-02 15:00:00,167.57,168.14,167.51,167.65,23242.0,167.57,168.14,167.51,167.65,23242.0
2016-03-02 15:30:00,167.61,168.52,167.3,168.33,73977.0,167.61,168.52,167.3,168.33,73977.0
2016-03-03 09:30:00,167.41,169.97,166.0,169.18,71841.0,167.41,169.97,166.0,169.18,71841.0
2016-03-03 10:00:00,169.05,170.43,168.84,170.42,52399.0,169.05,170.43,168.84,170.42,52399.0
2016-03-03 10:30:00,170.34,171.2,170.27,170.51,72807.0,170.34,171.2,170.27,170.51,72807.0
2016-03-03 11:00:00,170.55,170.62,168.85,168.92,118293.0,170.55,170.62,168.85,168.92,118293.0
2016-03-03 11:30:00,168.88,169.18,168.58,169.07,32659.0,168.88,169.18,168.58,169.07,32659.0
2016-03-03 12:00:00,169.08,169.28,168.56,168.63,43319.0,169.08,169.28,168.56,168.63,43319.0
2016-03-03 12:30:00,168.58,169.05,168.45,168.92,29672.0,168.58,169.05,168.45,168.92,29672.0
2016-03-03 13:00:00,169.03,169.54,168.68,168.8,69566.0,169.03,169.54,168.68,168.8,69566.0
2016-03-03 13:30:00,168.83,169.16,168.59,169.16,65193.0,168.83,169.16,168.59,169.16,65193.0
2016-03-03 14:00:00,169.19,169.6,169.16,169.46,41417.0,169.19,169.6,169.16,169.46,41417.0
2016-03-03 14:30:00,169.45,169.5,168.97,168.97,61014.0,169.45,169.5,168.97,168.97,61014.0
2016-03-03 15:00:00,169.01,169.46,168.47,168.69,59596.0,169.01,169.46,168.47,168.69,59596.0
2016-03-03 15:30:00,168.72,169.4,168.55,169.38,134659.0,168.72,169.4,168.55,169.38,134659.0
2016-03-04 09:30:00,169.96,170.0,167.58,167.58,50790.0,169.96,170.0,167.58,167.58,50790.0
2016-03-04 10:00:00,167.84,168.95,167.7,168.35,79545.0,167.84,168.95,167.7,168.35,79545.0
2016-03-04 10:30:00,168.42,169.67,168.42,168.9,25045.0,168.42,169.67,168.42,168.9,25045.0
2016-03-04 11:00:00,168.89,169.79,168.7,169.01,38717.0,168.89,169.79,168.7,169.01,38717.0
2016-03-04 11:30:00,169.0,169.34,168.62,169.15,20977.0,169.0,169.34,168.62,169.15,20977.0
2016-03-04 12:00:00,169.06,169.32,168.77,169.05,24017.0,169.06,169.32,168.77,169.05,24017.0
2016-03-04 12:30:00,169.11,169.4,168.67,169.01,22163.0,169.11,169.4,168.67,169.01,22163.0
2016-03-04 13:00:00,168.94,169.2,168.75,169.07,32202.0,168.94,169.2,168.75,169.07,32202.0
2016-03-04 13:30:00,169.2,170.05,169.17,169.95,26644.0,169.2,170.05,169.17,169.95,26644.0
2016-03-04 14:00:00,169.9,170.0,168.61,169.35,31579.0,169.9,170.0,168.61,169.35,31579.0
2016-03-04 14:30:00,169.26,169.36,168.64,168.78,22553.0,169.26,169.36,168.64,168.78,22553.0
2016-03-04 15:00:00,168.77,168.77,168.28,168.76,27370.0,168.77,168.77,168.28,168.76,27370.0
2016-03-04 15:30:00,168.72,169.12,168.42,168.96,84052.0,168.72,169.12,168.42,168.96,84052.0
2016-03-07 09:30:00,168.57,168.89,166.74,167.26,88448.0,168.57,168.89,166.74,167.26,88448.0
2016-03-07 10:00:00,167.2,168.16,166.38,166.45,126563.0,167.2,168.16,166.38,166.45,126563.0
2016-03-07 10:30:00,166.58,167.4,166.4,166.65,51648.0,166.58,167.4,166.4,166.65,51648.0
2016-03-07 11:00:00,166.74,166.91,166.16,166.6,67666.0,166.74,166.91,166.16,166.6,67666.0
2016-03-07 11:30:00,166.65,167.35,166.45,166.5,60549.0,166.65,167.35,166.45,166.5,60549.0
2016-03-07 12:00:00,166.51,166.84,166.04,166.35,35299.0,166.51,166.84,166.04,166.35,35299.0
2016-03-07 12:30:00,166.37,166.52,166.1,166.13,34197.0,166.37,166.52,166.1,166.13,34197.0
2016-03-07 13:00:00,166.19,166.48,165.25,165.78,97149.0,166.19,166.48,165.25,165.78,97149.0
2016-03-07 13:30:00,165.68,165.77,164.86,165.06,52665.0,165.68,165.77,164.86,165.06,52665.0
2016-03-07 14:00:00,164.98,165.14,164.18,164.21,49390.0,164.98,165.14,164.18,164.21,49390.0
2016-03-07 14:30:00,164.31,164.34,163.05,163.7,122450.0,164.31,164.34,163.05,163.7,122450.0
2016-03-07 15:00:00,163.62,164.32,163.4,164.19,66587.0,163.62,164.32,163.4,164.19,66587.0
2016-03-07 15:30:00,164.28,164.97,164.2,164.64,162018.0,164.28,164.97,164.2,164.64,162018.0
2016-03-08 09:30:00,164.34,165.48,163.17,164.21,87430.0,164.34,165.48,163.17,164.21,87430.0
2016-03-08 10:00:00,164.37,164.8,163.56,163.63,52425.0,164.37,164.8,163.56,163.63,52425.0
2016-03-08 10:30:00,163.65,164.39,163.56,163.99,50557.0,163.65,164.39,163.56,163.99,50557.0
2016-03-08 11:00:00,163.92,164.34,163.5,163.86,132250.0,163.92,164.34,163.5,163.86,132250.0
2016-03-08 11:30:00,163.86,164.14,163.38,163.83,90235.0,163.86,164.14,163.38,163.83,90235.0
2016-03-08 12:00:00,163.83,164.44,163.55,163.91,140252.0,163.83,164.44,163.55,163.91,140252.0
2016-03-08 12:30:00,163.91,164.2,163.51,163.72,41609.0,163.91,164.2,163.51,163.72,41609.0
2016-03-08 13:00:00,163.7,164.41,163.7,164.35,50896.0,163.7,164.41,163.7,164.35,50896.0
2016-03-08 13:30:00,164.39,164.7,163.4,163.51,63235.0,164.39,164.7,163.4,163.51,63235.0
2016-03-08 14:00:00,163.56,163.59,162.75,163.0,72141.0,163.56,163.59,162.75,163.0,72141.0
2016-03-08 14:30:00,163.07,163.29,162.8,162.96,89403.0,163.07,163.29,162.8,162.96,89403.0
2016-03-08 15:00:00,163.0,163.05,162.47,162.72,114877.0,163.0,163.05,162.47,162.72,114877.0
2016-03-08 15:30:00,162.73,163.12,162.61,162.96,299800.0,162.73,163.12,162.61,162.96,299800.0
2016-03-09 09:30:00,164.7,165.97,160.54,161.87,206178.0,164.7,165.97,160.54,161.87,206178.0
2016-03-09 10:00:00,161.97,162.32,161.02,161.91,114281.0,161.97,162.32,161.02,161.91,114281.0
2016-03-09 10:30:00,162.05,162.11,160.31,160.92,110427.0,162.05,162.11,160.31,160.92,110427.0
2016-03-09 11:00:00,161.0,161.19,160.26,160.87,92843.0,161.0,161.19,160.26,160.87,92843.0
2016-03-09 11:30:00,160.87,161.0,159.62,160.38,111112.0,160.87,161.0,159.62,160.38,111112.0
2016-03-09 12:00:00,160.32,161.08,160.09,160.39,144359.0,160.32,161.08,160.09,160.39,144359.0
2016-03-09 12:30:00,160.45,160.6,159.19,159.3,73398.0,160.45,160.6,159.19,159.3,73398.0
2016-03-09 13:00:00,159.19,160.09,158.96,159.75,118224.0,159.19,160.09,158.96,159.75,118224.0
2016-03-09 13:30:00,159.72,160.02,159.11,159.42,112570.0,159.72,160.02,159.11,159.42,112570.0
2016-03-09 14:00:00,159.49,160.08,158.89,159.51,140683.0,159.49,160.08,158.89,159.51,140683.0
2016-03-09 14:30:00,159.54,159.96,158.78,159.44,173948.0,159.54,159.96,158.78,159.44,173948.0
2016-03-09 15:00:00,159.37,159.89,158.21,159.63,209887.0,159.37,159.89,158.21,159.63,209887.0
2016-03-09 15:30:00,159.71,159.75,158.41,159.0,445738.0,159.71,159.75,158.41,159.0,445738.0
2016-03-10 09:30:00,159.56,160.76,158.52,159.56,247039.0,159.56,160.76,158.52,159.56,247039.0
2016-03-10 10:00:00,159.59,160.88,158.5,158.94,219071.0,159.59,160.88,158.5,158.94,219071.0
2016-03-10 10:30:00,158.8,160.19,158.53,159.73,148222.0,158.8,160.19,158.53,159.73,148222.0
2016-03-10 11:00:00,159.86,160.35,158.76,159.63,150104.0,159.86,160.35,158.76,159.63,150104.0
2016-03-10 11:30:00,159.47,162.05,159.37,160.71,262010.0,159.47,162.05,159.37,160.71,262010.0
2016-03-10 12:00:00,160.7,160.9,159.61,160.43,157059.0,160.7,160.9,159.61,160.43,157059.0
2016-03-10 12:30:00,160.45,160.97,159.55,160.91,125349.0,160.45,160.97,159.55,160.91,125349.0
2016-03-10 13:00:00,160.74,160.84,159.54,160.08,92611.0,160.74,160.84,159.54,160.08,92611.0
2016-03-10 13:30:00,160.09,160.76,159.75,160.29,104920.0,160.09,160.76,159.75,160.29,104920.0
2016-03-10 14:00:00,160.26,160.89,159.73,160.7,170730.0,160.26,160.89,159.73,160.7,170730.0
2016-03-10 14:30:00,160.46,162.99,160.21,162.91,318012.0,160.46,162.99,160.21,162.91,318012.0
2016-03-10 15:00:00,162.9,163.8,162.82,163.35,210247.0,162.9,163.8,162.82,163.35,210247.0
2016-03-10 15:30:00,163.35,164.32,162.17,163.33,471943.0,163.35,164.32,162.17,163.33,471943.0
2016-03-11 09:30:00,185.8,188.0,184.1,187.63,1524077.0,185.8,188.0,184.1,187.63,1524077.0
2016-03-11 10:00:00,187.6,188.53,186.52,187.9,452339.0,187.6,188.53,186.52,187.9,452339.0
2016-03-11 10:30:00,187.91,190.2,187.87,190.03,583868.0,187.91,190.2,187.87,190.03,583868.0
2016-03-11 11:00:00,190.0,190.77,188.76,190.44,451041.0,190.0,190.77,188.76,190.44,451041.0
2016-03-11 11:30:00,190.46,191.23,190.2,190.81,234928.0,190.46,191.23,190.2,190.81,234928.0
2016-03-11 12:00:00,190.87,191.4,190.64,191.37,206154.0,190.87,191.4,190.64,191.37,206154.0
2016-03-11 12:30:00,191.37,191.7,190.2,190.37,264372.0,191.37,191.7,190.2,190.37,264372.0
2016-03-11 13:00:00,190.43,190.78,189.8,190.19,180048.0,190.43,190.78,189.8,190.19,180048.0
2016-03-11 13:30:00,190.2,190.8,189.8,190.78,141636.0,190.2,190.8,189.8,190.78,141636.0
2016-03-11 14:00:00,190.75,191.2,189.9,190.52,135325.0,190.75,191.2,189.9,190.52,135325.0
2016-03-11 14:30:00,190.59,190.59,189.91,190.26,106695.0,190.59,190.59,189.91,190.26,106695.0
2016-03-11 15:00:00,190.26,190.98,190.25,190.44,137335.0,190.26,190.98,190.25,190.44,137335.0
2016-03-11 15:30:00,190.49,192.06,190.26,191.64,646388.0,190.49,192.06,190.26,191.64,646388.0
2016-03-14 09:30:00,189.52,191.91,189.48,190.85,230766.0,189.52,191.91,189.48,190.85,230766.0
2016-03-14 10:00:00,190.77,191.38,190.15,190.56,99912.0,190.77,191.38,190.15,190.56,99912.0
2016-03-14 10:30:00,190.55,190.64,189.65,189.65,119639.0,190.55,190.64,189.65,189.65,119639.0
2016-03-14 11:00:00,189.63,190.46,188.84,190.06,193080.0,189.63,190.46,188.84,190.06,193080.0
2016-03-14 11:30:00,189.86,190.72,189.7,190.0,81471.0,189.86,190.72,189.7,190.0,81471.0
2016-03-14 12:00:00,189.99,190.3,189.95,190.09,71805.0,189.99,190.3,189.95,190.09,71805.0
2016-03-14 12:30:00,190.15,190.66,190.04,190.09,67200.0,190.15,190.66,190.04,190.09,67200.0
2016-03-14 13:00:00,190.15,190.61,190.08,190.51,55439.0,190.15,190.61,190.08,190.51,55439.0
2016-03-14 13:30:00,190.55,191.0,190.51,190.83,77031.0,190.55,191.0,190.51,190.83,77031.0
2016-03-14 14:00:00,190.84,190.92,190.17,190.33,55908.0,190.84,190.92,190.17,190.33,55908.0
2016-03-14 14:30:00,190.27,190.59,190.22,190.54,52723.0,190.27,190.59,190.22,190.54,52723.0
2016-03-14 15:00:00,190.51,190.52,189.94,190.34,66721.0,190.51,190.52,189.94,190.34,66721.0
2016-03-14 15:30:00,190.28,190.5,190.0,190.02,158947.0,190.28,190.5,190.0,190.02,158947.0
2016-03-15 09:30:00,189.02,190.83,189.0,189.51,79180.0,189.02,190.83,189.0,189.51,79180.0
2016-03-15 10:00:00,189.52,189.98,189.0,189.68,86227.0,189.52,189.98,189.0,189.68,86227.0
2016-03-15 10:30:00,189.95,190.25,189.43,189.9,94719.0,189.95,190.25,189.43,189.9,94719.0
2016-03-15 11:00:00,189.92,191.01,189.79,190.66,69562.0,189.92,191.01,189.79,190.66,69562.0
2016-03-15 11:30:00,190.72,190.83,189.91,189.99,74542.0,190.72,190.83,189.91,189.99,74542.0
2016-03-15 12:00:00,190.07,190.63,190.01,190.38,47792.0,190.07,190.63,190.01,190.38,47792.0
2016-03-15 12:30:00,190.41,190.5,190.03,190.34,32998.0,190.41,190.5,190.03,190.34,32998.0
2016-03-15 13:00:00,190.37,190.37,189.62,189.73,56530.0,190.37,190.37,189.62,189.73,56530.0
2016-03-15 13:30:00,189.76,190.15,189.45,189.56,45950.0,189.76,190.15,189.45,189.56,45950.0
2016-03-15 14:00:00,189.52,189.67,188.81,188.81,66835.0,189.52,189.67,188.81,188.81,66835.0
2016-03-15 14:30:00,188.81,189.0,188.05,188.28,54447.0,188.81,189.0,188.05,188.28,54447.0
2016-03-15 15:00:00,188.32,188.65,188.24,188.24,69517.0,188.32,188.65,188.24,188.24,69517.0
2016-03-15 15:30:00,188.19,188.29,187.65,187.9,132809.0,188.19,188.29,187.65,187.9,132809.0
2016-03-16 09:30:00,187.1,187.99,186.6,187.1,62563.0,187.1,187.99,186.6,187.1,62563.0
2016-03-16 10:00:00,187.1,187.99,186.64,187.99,24735.0,187.1,187.99,186.64,187.99,24735.0
2016-03-16 10:30:00,187.82,189.08,187.82,188.61,44152.0,187.82,189.08,187.82,188.61,44152.0
2016-03-16 11:00:00,188.42,188.46,187.28,187.96,42272.0,188.42,188.46,187.28,187.96,42272.0
2016-03-16 11:30:00,188.0,188.69,187.91,188.18,38276.0,188.0,188.69,187.91,188.18,38276.0
2016-03-16 12:00:00,188.22,188.71,188.09,188.26,27589.0,188.22,188.71,188.09,188.26,27589.0
2016-03-16 12:30:00,188.33,188.4,187.94,188.23,41563.0,188.33,188.4,187.94,188.23,41563.0
2016-03-16 13:00:00,188.18,188.5,187.61,188.03,20097.0,188.18,188.5,187.61,188.03,20097.0
2016-03-16 13:30:00,188.05,189.03,187.93,188.83,32455.0,188.05,189.03,187.93,188.83,32455.0
2016-03-16 14:00:00,188.96,190.86,188.8,190.7,68555.0,188.96,190.86,188.8,190.7,68555.0
2016-03-16 14:30:00,190.59,191.0,190.01,190.1,138451.0,190.59,191.0,190.01,190.1,138451.0
2016-03-16 15:00:00,190.13,190.9,189.83,190.34,93218.0,190.13,190.9,189.83,190.34,93218.0
2016-03-16 15:30:00,190.39,190.55,189.86,190.06,72240.0,190.39,190.55,189.86,190.06,72240.0
2016-03-17 09:30:00,189.44,190.68,188.84,189.66,44603.0,189.44,190.68,188.84,189.66,44603.0
2016-03-17 10:00:00,189.68,189.84,188.42,188.8,78018.0,189.68,189.84,188.42,188.8,78018.0
2016-03-17 10:30:00,188.91,190.12,188.8,189.82,89012.0,188.91,190.12,188.8,189.82,89012.0
2016-03-17 11:00:00,189.78,189.82,188.58,188.66,43060.0,189.78,189.82,188.58,188.66,43060.0
2016-03-17 11:30:00,188.69,188.87,187.73,188.0,37553.0,188.69,188.87,187.73,188.0,37553.0
2016-03-17 12:00:00,187.91,188.79,187.86,188.77,36607.0,187.91,188.79,187.86,188.77,36607.0
2016-03-17 12:30:00,188.77,189.27,188.77,189.25,21733.0,188.77,189.27,188.77,189.25,21733.0
2016-03-17 13:00:00,189.3,189.43,188.58,188.81,42675.0,189.3,189.43,188.58,188.81,42675.0
2016-03-17 13:30:00,188.81,189.0,188.02,188.18,43951.0,188.81,189.0,188.02,188.18,43951.0
2016-03-17 14:00:00,188.23,188.91,187.85,188.42,77346.0,188.23,188.91,187.85,188.42,77346.0
2016-03-17 14:30:00,188.37,188.46,187.56,187.59,78767.0,188.37,188.46,187.56,187.59,78767.0
2016-03-17 15:00:00,187.64,188.3,187.46,188.17,99474.0,187.64,188.3,187.46,188.17,99474.0
2016-03-17 15:30:00,188.12,188.7,188.01,188.01,104041.0,188.12,188.7,188.01,188.01,104041.0
2016-03-18 09:30:00,188.32,189.62,187.9,188.29,92077.0,188.32,189.62,187.9,188.29,92077.0
2016-03-18 10:00:00,188.29,188.73,188.17,188.67,19392.0,188.29,188.73,188.17,188.67,19392.0
2016-03-18 10:30:00,188.51,190.67,188.51,190.55,95526.0,188.51,190.67,188.51,190.55,95526.0
2016-03-18 11:00:00,190.5,191.45,190.47,190.88,72232.0,190.5,191.45,190.47,190.88,72232.0
2016-03-18 11:30:00,190.88,191.24,190.56,191.01,23390.0,190.88,191.24,190.56,191.01,23390.0
2016-03-18 12:00:00,190.99,191.63,190.93,191.63,35221.0,190.99,191.63,190.93,191.63,35221.0
2016-03-18 12:30:00,191.64,191.64,190.79,190.97,29303.0,191.64,191.64,190.79,190.97,29303.0
2016-03-18 13:00:00,190.87,191.01,190.21,190.28,24336.0,190.87,191.01,190.21,190.28,24336.0
2016-03-18 13:30:00,190.36,190.55,190.1,190.29,49137.0,190.36,190.55,190.1,190.29,49137.0
2016-03-18 14:00:00,190.28,191.34,190.17,191.3,67499.0,190.28,191.34,190.17,191.3,67499.0
2016-03-18 14:30:00,191.34,191.69,191.21,191.44,57726.0,191.34,191.69,191.21,191.44,57726.0
2016-03-18 15:00:00,191.43,192.22,191.24,192.19,52609.0,191.43,192.22,191.24,192.19,52609.0
2016-03-18 15:30:00,192.14,192.38,191.23,191.39,156131.0,192.14,192.38,191.23,191.39,156131.0
2016-03-21 09:30:00,190.88,191.46,190.21,191.03,151019.0,190.88,191.46,190.21,191.03,151019.0
2016-03-21 10:00:00,191.01,192.8,190.93,192.63,66509.0,191.01,192.8,190.93,192.63,66509.0
2016-03-21 10:30:00,192.62,193.42,192.2,193.2,54484.0,192.62,193.42,192.2,193.2,54484.0
2016-03-21 11:00:00,193.0,193.03,192.54,192.62,55163.0,193.0,193.03,192.54,192.62,55163.0
2016-03-21 11:30:00,192.67,193.23,192.66,193.05,57513.0,192.67,193.23,192.66,193.05,57513.0
2016-03-21 12:00:00,193.11,193.17,192.77,192.89,45196.0,193.11,193.17,192.77,192.89,45196.0
2016-03-21 12:30:00,192.89,193.05,192.44,192.53,25843.0,192.89,193.05,192.44,192.53,25843.0
2016-03-21 13:00:00,192.54,192.94,192.33,192.9,29580.0,192.54,192.94,192.33,192.9,29580.0
2016-03-21 13:30:00,192.8,192.96,192.48,192.48,31152.0,192.8,192.96,192.48,192.48,31152.0
2016-03-21 14:00:00,192.59,192.95,192.48,192.84,63760.0,192.59,192.95,192.48,192.84,63760.0
2016-03-21 14:30:00,192.88,193.7,192.88,193.63,45478.0,192.88,193.7,192.88,193.63,45478.0
2016-03-21 15:00:00,193.63,193.78,193.28,193.63,44751.0,193.63,193.78,193.28,193.63,44751.0
2016-03-21 15:30:00,193.6,193.6,192.17,192.32,157859.0,193.6,193.6,192.17,192.32,157859.0
2016-03-22 09:30:00,190.44,192.0,190.07,190.31,65231.0,190.44,192.0,190.07,190.31,65231.0
2016-03-22 10:00:00,190.31,190.64,189.46,189.9,50701.0,190.31,190.64,189.46,189.9,50701.0
2016-03-22 10:30:00,189.9,191.13,189.87,191.04,26223.0,189.9,191.13,189.87,191.04,26223.0
2016-03-22 11:00:00,191.12,191.16,190.23,190.37,19857.0,191.12,191.16,190.23,190.37,19857.0
2016-03-22 11:30:00,190.44,190.82,190.2,190.36,16248.0,190.44,190.82,190.2,190.36,16248.0
2016-03-22 12:00:00,190.22,190.96,190.03,190.96,20929.0,190.22,190.96,190.03,190.96,20929.0
2016-03-22 12:30:00,190.93,192.0,190.58,191.94,291654.0,190.93,192.0,190.58,191.94,291654.0
2016-03-22 13:00:00,191.97,192.15,191.78,192.12,20733.0,191.97,192.15,191.78,192.12,20733.0
2016-03-22 13:30:00,192.08,192.5,191.85,192.31,35947.0,192.08,192.5,191.85,192.31,35947.0
2016-03-22 14:00:00,192.38,192.46,191.74,191.91,20795.0,192.38,192.46,191.74,191.91,20795.0
2016-03-22 14:30:00,192.03,192.27,191.79,191.86,24314.0,192.03,192.27,191.79,191.86,24314.0
2016-03-22 15:00:00,191.86,192.13,191.71,192.01,34924.0,191.86,192.13,191.71,192.01,34924.0
2016-03-22 15:30:00,192.02,192.04,191.53,191.65,73929.0,192.02,192.04,191.53,191.65,73929.0
2016-03-23 09:30:00,191.22,191.98,190.77,191.63,33159.0,191.22,191.98,190.77,191.63,33159.0
2016-03-23 10:00:00,191.46,192.85,191.23,191.72,37090.0,191.46,192.85,191.23,191.72,37090.0
2016-03-23 10:30:00,191.64,192.74,191.43,192.5,22305.0,191.64,192.74,191.43,192.5,22305.0
2016-03-23 11:00:00,192.28,192.59,191.91,192.4,28011.0,192.28,192.59,191.91,192.4,28011.0
2016-03-23 11:30:00,192.42,192.49,191.79,191.97,21790.0,192.42,192.49,191.79,191.97,21790.0
2016-03-23 12:00:00,192.16,192.59,192.15,192.5,32430.0,192.16,192.59,192.15,192.5,32430.0
2016-03-23 12:30:00,192.44,193.07,192.37,192.96,29796.0,192.44,193.07,192.37,192.96,29796.0
2016-03-23 13:00:00,192.87,192.93,192.11,192.39,30560.0,192.87,192.93,192.11,192.39,30560.0
2016-03-23 13:30:00,192.29,192.53,191.43,191.68,26076.0,192.29,192.53,191.43,191.68,26076.0
2016-03-23 14:00:00,191.78,192.15,191.76,192.02,17200.0,191.78,192.15,191.76,192.02,17200.0
2016-03-23 14:30:00,192.15,192.36,191.52,191.6,35693.0,192.15,192.36,191.52,191.6,35693.0
2016-03-23 15:00:00,191.67,191.86,191.38,191.58,27635.0,191.67,191.86,191.38,191.58,27635.0
2016-03-23 15:30:00,191.57,191.85,191.41,191.5,46064.0,191.57,191.85,191.41,191.5,46064.0
2016-03-24 09:30:00,191.4,192.71,190.61,191.54,32975.0,191.4,192.71,190.61,191.54,32975.0
2016-03-24 10:00:00,191.54,191.83,190.66,190.68,61978.0,191.54,191.83,190.66,190.68,61978.0
2016-03-24 10:30:00,190.71,191.79,190.7,191.25,49826.0,190.71,191.79,190.7,191.25,49826.0
2016-03-24 11:00:00,191.19,191.76,191.13,191.66,25886.0,191.19,191.76,191.13,191.66,25886.0
2016-03-24 11:30:00,191.61,191.96,191.19,191.22,29125.0,191.61,191.96,191.19,191.22,29125.0
2016-03-24 12:00:00,191.38,191.82,191.33,191.59,20129.0,191.38,191.82,191.33,191.59,20129.0
2016-03-24 12:30:00,191.56,191.87,191.37,191.37,28455.0,191.56,191.87,191.37,191.37,28455.0
2016-03-24 13:00:00,191.34,191.39,190.7,190.75,35194.0,191.34,191.39,190.7,190.75,35194.0
2016-03-24 13:30:00,190.78,191.12,190.78,190.93,18065.0,190.78,191.12,190.78,190.93,18065.0
2016-03-24 14:00:00,190.89,191.57,190.88,191.51,31249.0,190.89,191.57,190.88,191.51,31249.0
2016-03-24 14:30:00,191.51,191.79,191.49,191.65,13561.0,191.51,191.79,191.49,191.65,13561.0
2016-03-24 15:00:00,191.66,191.76,191.24,191.55,47559.0,191.66,191.76,191.24,191.55,47559.0
2016-03-24 15:30:00,191.59,191.86,191.29,191.74,68828.0,191.59,191.86,191.29,191.74,68828.0
2016-03-28 09:30:00,191.84,193.6,190.74,193.08,51449.0,191.84,193.6,190.74,193.08,51449.0
2016-03-28 10:00:00,192.98,193.54,192.19,192.3,32507.0,192.98,193.54,192.19,192.3,32507.0
2016-03-28 10:30:00,192.17,192.38,191.2,191.81,21049.0,192.17,192.38,191.2,191.81,21049.0
2016-03-28 11:00:00,191.78,191.78,191.08,191.56,38259.0,191.78,191.78,191.08,191.56,38259.0
2016-03-28 11:30:00,191.58,192.36,191.37,192.28,21081.0,191.58,192.36,191.37,192.28,21081.0
2016-03-28 12:00:00,192.26,192.26,191.18,191.72,23226.0,192.26,192.26,191.18,191.72,23226.0
2016-03-28 12:30:00,191.72,192.07,191.44,191.46,27046.0,191.72,192.07,191.44,191.46,27046.0
2016-03-28 13:00:00,191.44,191.67,191.2,191.25,16900.0,191.44,191.67,191.2,191.25,16900.0
2016-03-28 13:30:00,191.21,192.1,191.21,192.1,16072.0,191.21,192.1,191.21,192.1,16072.0
2016-03-28 14:00:00,192.15,192.61,192.12,192.38,15992.0,192.15,192.61,192.12,192.38,15992.0
2016-03-28 14:30:00,192.3,192.4,191.78,191.79,10622.0,192.3,192.4,191.78,191.79,10622.0
2016-03-28 15:00:00,191.95,192.51,191.94,192.0,21679.0,191.95,192.51,191.94,192.0,21679.0
2016-03-28 15:30:00,191.9,192.25,191.71,191.91,38100.0,191.9,192.25,191.71,191.91,38100.0
2016-03-29 09:30:00,192.55,193.93,192.0,193.31,48152.0,192.55,193.93,192.0,193.31,48152.0
2016-03-29 10:00:00,193.23,193.77,192.39,192.39,16988.0,193.23,193.77,192.39,192.39,16988.0
2016-03-29 10:30:00,192.39,192.94,192.19,192.55,31095.0,192.39,192.94,192.19,192.55,31095.0
2016-03-29 11:00:00,192.53,192.63,191.89,192.02,26456.0,192.53,192.63,191.89,192.02,26456.0
2016-03-29 11:30:00,191.96,192.22,191.62,191.69,18696.0,191.96,192.22,191.62,191.69,18696.0
2016-03-29 12:00:00,191.65,192.98,191.53,192.77,34853.0,191.65,192.98,191.53,192.77,34853.0
2016-03-29 12:30:00,192.72,193.03,192.42,192.66,30022.0,192.72,193.03,192.42,192.66,30022.0
2016-03-29 13:00:00,192.66,192.68,192.09,192.44,17201.0,192.66,192.68,192.09,192.44,17201.0
2016-03-29 13:30:00,192.41,192.51,191.96,192.24,19487.0,192.41,192.51,191.96,192.24,19487.0
2016-03-29 14:00:00,192.11,192.56,192.03,192.46,35876.0,192.11,192.56,192.03,192.46,35876.0
2016-03-29 14:30:00,192.47,192.96,192.41,192.6,37850.0,192.47,192.96,192.41,192.6,37850.0
2016-03-29 15:00:00,192.68,193.46,192.59,193.37,33934.0,192.68,193.46,192.59,193.37,33934.0
2016-03-29 15:30:00,193.37,193.49,192.84,193.37,39673.0,193.37,193.49,192.84,193.37,39673.0
2016-03-30 09:30:00,194.87,194.99,193.87,194.13,44130.0,194.87,194.99,193.87,194.13,44130.0
2016-03-30 10:00:00,193.84,193.9,193.01,193.31,73639.0,193.84,193.9,193.01,193.31,73639.0
2016-03-30 10:30:00,193.4,193.4,192.33,193.04,49528.0,193.4,193.4,192.33,193.04,49528.0
2016-03-30 11:00:00,193.01,193.13,192.6,192.97,36458.0,193.01,193.13,192.6,192.97,36458.0
2016-03-30 11:30:00,192.86,193.86,192.85,193.64,28950.0,192.86,193.86,192.85,193.64,28950.0
2016-03-30 12:00:00,193.58,193.74,193.05,193.37,9937.0,193.58,193.74,193.05,193.37,9937.0
2016-03-30 12:30:00,193.5,193.65,193.13,193.22,10201.0,193.5,193.65,193.13,193.22,10201.0
2016-03-30 13:00:00,193.33,193.86,193.27,193.6,7725.0,193.33,193.86,193.27,193.6,7725.0
2016-03-30 13:30:00,193.64,193.87,193.39,193.81,9738.0,193.64,193.87,193.39,193.81,9738.0
2016-03-30 14:00:00,193.73,194.07,193.6,194.07,32507.0,193.73,194.07,193.6,194.07,32507.0
2016-03-30 14:30:00,194.11,194.77,194.11,194.52,28927.0,194.11,194.77,194.11,194.52,28927.0
2016-03-30 15:00:00,194.45,195.0,194.41,194.87,57689.0,194.45,195.0,194.41,194.87,57689.0
2016-03-30 15:30:00,194.84,194.92,193.92,194.11,74771.0,194.84,194.92,193.92,194.11,74771.0
2016-03-31 09:30:00,193.87,194.94,193.1,193.89,31998.0,193.87,194.94,193.1,193.89,31998.0
2016-03-31 10:00:00,193.88,194.71,193.46,194.61,21436.0,193.88,194.71,193.46,194.61,21436.0
2016-03-31 10:30:00,194.53,194.53,193.52,193.69,45022.0,194.53,194.53,193.52,193.69,45022.0
2016-03-31 11:00:00,193.77,194.15,193.45,193.46,62729.0,193.77,194.15,193.45,193.46,62729.0
2016-03-31 11:30:00,193.52,193.86,193.11,193.47,37154.0,193.52,193.86,193.11,193.47,37154.0
2016-03-31 12:00:00,193.46,193.63,192.62,193.63,50459.0,193.46,193.63,192.62,193.63,50459.0
2016-03-31 12:30:00,193.65,193.73,192.99,193.47,30698.0,193.65,193.73,192.99,193.47,30698.0
2016-03-31 13:00:00,193.41,193.57,193.16,193.2,15736.0,193.41,193.57,193.16,193.2,15736.0
2016-03-31 13:30:00,193.24,193.4,192.88,193.11,39741.0,193.24,193.4,192.88,193.11,39741.0
2016-03-31 14:00:00,193.06,193.5,192.92,193.08,24372.0,193.06,193.5,192.92,193.08,24372.0
2016-03-31 14:30:00,193.15,193.33,193.02,193.08,14234.0,193.15,193.33,193.02,193.08,14234.0
2016-03-31 15:00:00,193.09,193.59,193.07,193.45,33380.0,193.09,193.59,193.07,193.45,33380.0
2016-03-31 15:30:00,193.45,194.05,193.37,193.74,83723.0,193.45,194.05,193.37,193.74,83723.0
2016-04-01 09:30:00,192.62,194.42,192.09,194.35,43219.0,192.62,194.42,192.09,194.35,43219.0
2016-04-01 10:00:00,194.35,195.61,194.08,194.56,34353.0,194.35,195.61,194.08,194.56,34353.0
2016-04-01 10:30:00,194.37,194.9,194.22,194.7,25716.0,194.37,194.9,194.22,194.7,25716.0
2016-04-01 11:00:00,194.73,194.9,194.37,194.55,33710.0,194.73,194.9,194.37,194.55,33710.0
2016-04-01 11:30:00,194.63,195.0,194.15,194.25,15197.0,194.63,195.0,194.15,194.25,15197.0
2016-04-01 12:00:00,194.25,194.8,194.24,194.46,9450.0,194.25,194.8,194.24,194.46,9450.0
2016-04-01 12:30:00,194.34,194.41,193.95,194.06,30298.0,194.34,194.41,193.95,194.06,30298.0
2016-04-01 13:00:00,194.01,194.01,193.4,193.74,16558.0,194.01,194.01,193.4,193.74,16558.0
2016-04-01 13:30:00,193.65,194.4,193.56,194.37,21538.0,193.65,194.4,193.56,194.37,21538.0
2016-04-01 14:00:00,194.38,194.45,194.09,194.21,12673.0,194.38,194.45,194.09,194.21,12673.0
2016-04-01 14:30:00,194.26,194.77,194.13,194.45,13792.0,194.26,194.77,194.13,194.45,13792.0
2016-04-01 15:00:00,194.56,194.83,194.38,194.56,24588.0,194.56,194.83,194.38,194.56,24588.0
2016-04-01 15:30:00,194.61,194.94,194.16,194.18,62508.0,194.61,194.94,194.16,194.18,62508.0
2016-04-04 09:30:00,194.68,194.84,193.25,193.61,35657.0,194.68,194.84,193.25,193.61,35657.0
2016-04-04 10:00:00,193.64,193.73,192.5,192.7,27645.0,193.64,193.73,192.5,192.7,27645.0
2016-04-04 10:30:00,192.68,192.76,191.48,191.48,52104.0,192.68,192.76,191.48,191.48,52104.0
2016-04-04 11:00:00,191.5,192.07,191.37,191.85,44575.0,191.5,192.07,191.37,191.85,44575.0
2016-04-04 11:30:00,191.92,192.74,191.61,192.66,25570.0,191.92,192.74,191.61,192.66,25570.0
2016-04-04 12:00:00,192.76,193.21,192.69,193.19,11001.0,192.76,193.21,192.69,193.19,11001.0
2016-04-04 12:30:00,193.12,193.61,192.88,193.46,12426.0,193.12,193.61,192.88,193.46,12426.0
2016-04-04 13:00:00,193.46,193.83,193.38,193.72,22635.0,193.46,193.83,193.38,193.72,22635.0
2016-04-04 13:30:00,193.83,193.95,193.03,193.08,33097.0,193.83,193.95,193.03,193.08,33097.0
2016-04-04 14:00:00,193.08,193.23,192.66,192.8,41326.0,193.08,193.23,192.66,192.8,41326.0
2016-04-04 14:30:00,192.8,193.55,192.8,193.46,28023.0,192.8,193.55,192.8,193.46,28023.0
2016-04-04 15:00:00,193.38,193.55,192.88,193.0,30681.0,193.38,193.55,192.88,193.0,30681.0
2016-04-04 15:30:00,193.0,193.16,192.85,193.11,75108.0,193.0,193.16,192.85,193.11,75108.0
2016-04-05 09:30:00,192.27,194.03,192.01,194.03,87177.0,192.27,194.03,192.01,194.03,87177.0
2016-04-05 10:00:00,194.08,195.02,193.97,194.79,106466.0,194.08,195.02,193.97,194.79,106466.0
2016-04-05 10:30:00,194.74,194.84,194.01,194.22,38133.0,194.74,194.84,194.01,194.22,38133.0
2016-04-05 11:00:00,194.22,194.74,194.11,194.43,27343.0,194.22,194.74,194.11,194.43,27343.0
2016-04-05 11:30:00,194.54,194.54,193.67,193.71,32111.0,194.54,194.54,193.67,193.71,32111.0
2016-04-05 12:00:00,193.68,194.2,193.15,193.34,41508.0,193.68,194.2,193.15,193.34,41508.0
2016-04-05 12:30:00,193.21,193.69,193.12,193.44,19269.0,193.21,193.69,193.12,193.44,19269.0
2016-04-05 13:00:00,193.42,194.13,193.15,194.13,18980.0,193.42,194.13,193.15,194.13,18980.0
2016-04-05 13:30:00,194.05,194.65,194.05,194.39,34795.0,194.05,194.65,194.05,194.39,34795.0
2016-04-05 14:00:00,194.44,194.6,194.15,194.53,19043.0,194.44,194.6,194.15,194.53,19043.0
2016-04-05 14:30:00,194.48,194.48,194.11,194.24,81456.0,194.48,194.48,194.11,194.24,81456.0
2016-04-05 15:00:00,194.31,194.49,194.19,194.21,24916.0,194.31,194.49,194.19,194.21,24916.0
2016-04-05 15:30:00,194.19,194.27,193.59,193.72,48481.0,194.19,194.27,193.59,193.72,48481.0
2016-04-06 09:30:00,193.91,195.41,193.42,195.26,39586.0,193.91,195.41,193.42,195.26,39586.0
2016-04-06 10:00:00,194.97,195.24,194.62,195.15,27805.0,194.97,195.24,194.62,195.15,27805.0
2016-04-06 10:30:00,195.1,196.34,194.78,195.96,69568.0,195.1,196.34,194.78,195.96,69568.0
2016-04-06 11:00:00,195.84,196.05,195.5,195.74,32738.0,195.84,196.05,195.5,195.74,32738.0
2016-04-06 11:30:00,195.74,195.94,195.09,195.31,21660.0,195.74,195.94,195.09,195.31,21660.0
2016-04-06 12:00:00,195.24,195.61,195.18,195.51,21667.0,195.24,195.61,195.18,195.51,21667.0
2016-04-06 12:30:00,195.54,196.5,195.47,196.31,43393.0,195.54,196.5,195.47,196.31,43393.0
2016-04-06 13:00:00,196.3,196.6,196.0,196.05,27979.0,196.3,196.6,196.0,196.05,27979.0
2016-04-06 13:30:00,196.06,196.5,195.65,195.65,30387.0,196.06,196.5,195.65,195.65,30387.0
2016-04-06 14:00:00,195.61,195.7,195.07,195.07,39482.0,195.61,195.7,195.07,195.07,39482.0
2016-04-06 14:30:00,195.08,195.31,194.62,195.1,37443.0,195.08,195.31,194.62,195.1,37443.0
2016-04-06 15:00:00,195.11,195.76,195.07,195.2,29582.0,195.11,195.76,195.07,195.2,29582.0
2016-04-06 15:30:00,195.27,195.56,194.52,194.67,105203.0,195.27,195.56,194.52,194.67,105203.0
2016-04-07 09:30:00,194.12,194.85,193.78,194.26,45749.0,194.12,194.85,193.78,194.26,45749.0
2016-04-07 10:00:00,194.29,195.04,193.8,193.8,67409.0,194.29,195.04,193.8,193.8,67409.0
2016-04-07 10:30:00,193.87,193.97,193.25,193.34,49692.0,193.87,193.97,193.25,193.34,49692.0
2016-04-07 11:00:00,193.45,193.54,192.65,193.48,38730.0,193.45,193.54,192.65,193.48,38730.0
2016-04-07 11:30:00,193.5,193.72,193.1,193.22,30119.0,193.5,193.72,193.1,193.22,30119.0
2016-04-07 12:00:00,193.31,193.44,193.0,193.2,38725.0,193.31,193.44,193.0,193.2,38725.0
2016-04-07 12:30:00,193.2,193.62,193.0,193.62,21762.0,193.2,193.62,193.0,193.62,21762.0
2016-04-07 13:00:00,193.57,193.9,193.43,193.8,20150.0,193.57,193.9,193.43,193.8,20150.0
2016-04-07 13:30:00,193.82,194.15,192.68,192.79,31034.0,193.82,194.15,192.68,192.79,31034.0
2016-04-07 14:00:00,192.85,192.98,191.85,192.34,53911.0,192.85,192.98,191.85,192.34,53911.0
2016-04-07 14:30:00,192.42,192.72,192.24,192.66,30663.0,192.42,192.72,192.24,192.66,30663.0
2016-04-07 15:00:00,192.73,194.23,192.65,194.15,43773.0,192.73,194.23,192.65,194.15,43773.0
2016-04-07 15:30:00,194.17,194.35,193.44,194.12,87278.0,194.17,194.35,193.44,194.12,87278.0
2016-04-08 09:30:00,201.94,203.75,200.0,201.2,979914.0,201.94,203.75,200.0,201.2,979914.0
2016-04-08 10:00:00,201.28,202.0,198.76,198.83,378934.0,201.28,202.0,198.76,198.83,378934.0
2016-04-08 10:30:00,198.91,200.1,197.81,199.67,315907.0,198.91,200.1,197.81,199.67,315907.0
2016-04-08 11:00:00,199.65,201.36,199.51,201.01,219916.0,199.65,201.36,199.51,201.01,219916.0
2016-04-08 11:30:00,201.0,201.18,199.34,200.39,130139.0,201.0,201.18,199.34,200.39,130139.0
2016-04-08 12:00:00,200.46,200.83,199.54,199.54,72787.0,200.46,200.83,199.54,199.54,72787.0
2016-04-08 12:30:00,199.57,201.39,199.57,201.08,99988.0,199.57,201.39,199.57,201.08,99988.0
2016-04-08 13:00:00,201.05,201.14,200.01,200.78,93630.0,201.05,201.14,200.01,200.78,93630.0
2016-04-08 13:30:00,200.7,202.21,200.69,202.17,101825.0,200.7,202.21,200.69,202.17,101825.0
2016-04-08 14:00:00,202.18,202.49,201.68,201.9,110718.0,202.18,202.49,201.68,201.9,110718.0
2016-04-08 14:30:00,201.99,202.28,201.3,201.78,122528.0,201.99,202.28,201.3,201.78,122528.0
2016-04-08 15:00:00,201.77,201.95,201.15,201.35,127911.0,201.77,201.95,201.15,201.35,127911.0
2016-04-08 15:30:00,201.32,201.45,200.38,200.51,388865.0,201.32,201.45,200.38,200.51,388865.0
2016-04-11 09:30:00,201.51,203.11,200.63,203.0,141566.0,201.51,203.11,200.63,203.0,141566.0
2016-04-11 10:00:00,203.03,204.62,202.72,203.94,156198.0,203.03,204.62,202.72,203.94,156198.0
2016-04-11 10:30:00,204.03,204.16,203.02,203.26,103957.0,204.03,204.16,203.02,203.26,103957.0
2016-04-11 11:00:00,203.26,203.75,202.83,203.59,94840.0,203.26,203.75,202.83,203.59,94840.0
2016-04-11 11:30:00,203.61,204.1,202.82,204.0,98505.0,203.61,204.1,202.82,204.0,98505.0
2016-04-11 12:00:00,204.11,204.61,203.86,204.56,75775.0,204.11,204.61,203.86,204.56,75775.0
2016-04-11 12:30:00,204.56,204.56,203.62,203.88,60146.0,204.56,204.56,203.62,203.88,60146.0
2016-04-11 13:00:00,203.92,204.36,203.65,204.19,67902.0,203.92,204.36,203.65,204.19,67902.0
2016-04-11 13:30:00,204.2,204.3,203.76,204.04,70263.0,204.2,204.3,203.76,204.04,70263.0
2016-04-11 14:00:00,204.1,204.34,203.7,203.93,86663.0,204.1,204.34,203.7,203.93,86663.0
2016-04-11 14:30:00,203.93,204.55,203.76,204.29,68224.0,203.93,204.55,203.76,204.29,68224.0
2016-04-11 15:00:00,204.29,204.32,202.96,203.04,112173.0,204.29,204.32,202.96,203.04,112173.0
2016-04-11 15:30:00,202.99,203.1,201.86,202.11,171363.0,202.99,203.1,201.86,202.11,171363.0
2016-04-12 09:30:00,203.5,203.5,201.63,202.89,87848.0,203.5,203.5,201.63,202.89,87848.0
2016-04-12 10:00:00,202.79,203.35,202.31,203.24,82890.0,202.79,203.35,202.31,203.24,82890.0
2016-04-12 10:30:00,203.24,204.14,202.5,203.96,101558.0,203.24,204.14,202.5,203.96,101558.0
2016-04-12 11:00:00,203.98,204.47,203.8,204.08,85402.0,203.98,204.47,203.8,204.08,85402.0
2016-04-12 11:30:00,204.11,204.43,203.63,203.63,48172.0,204.11,204.43,203.63,203.63,48172.0
2016-04-12 12:00:00,203.65,204.35,203.53,204.24,48669.0,203.65,204.35,203.53,204.24,48669.0
2016-04-12 12:30:00,204.24,204.72,203.97,204.32,54891.0,204.24,204.72,203.97,204.32,54891.0
2016-04-12 13:00:00,204.29,204.38,203.93,204.32,52941.0,204.29,204.38,203.93,204.32,52941.0
2016-04-12 13:30:00,204.25,204.66,204.02,204.54,42404.0,204.25,204.66,204.02,204.54,42404.0
2016-04-12 14:00:00,204.47,204.6,204.08,204.46,55394.0,204.47,204.6,204.08,204.46,55394.0
2016-04-12 14:30:00,204.46,204.94,204.43,204.67,70454.0,204.46,204.94,204.43,204.67,70454.0
2016-04-12 15:00:00,204.7,205.11,204.31,204.64,91008.0,204.7,205.11,204.31,204.64,91008.0
2016-04-12 15:30:00,204.57,204.57,203.62,203.94,135501.0,204.57,204.57,203.62,203.94,135501.0
2016-04-13 09:30:00,205.44,207.01,205.02,206.6,109636.0,205.44,207.01,205.02,206.6,109636.0
2016-04-13 10:00:00,206.56,207.75,206.48,207.05,74957.0,206.56,207.75,206.48,207.05,74957.0
2016-04-13 10:30:00,207.12,207.2,206.2,206.65,58282.0,207.12,207.2,206.2,206.65,58282.0
2016-04-13 11:00:00,206.64,207.34,206.06,207.15,59267.0,206.64,207.34,206.06,207.15,59267.0
2016-04-13 11:30:00,207.24,207.34,206.53,207.0,46796.0,207.24,207.34,206.53,207.0,46796.0
2016-04-13 12:00:00,206.97,206.97,206.31,206.72,33106.0,206.97,206.97,206.31,206.72,33106.0
2016-04-13 12:30:00,206.65,206.67,206.31,206.47,36996.0,206.65,206.67,206.31,206.47,36996.0
2016-04-13 13:00:00,206.55,206.69,206.15,206.47,51236.0,206.55,206.69,206.15,206.47,51236.0
2016-04-13 13:30:00,206.53,206.59,206.23,206.25,44871.0,206.53,206.59,206.23,206.25,44871.0
2016-04-13 14:00:00,206.21,206.69,206.17,206.39,49724.0,206.21,206.69,206.17,206.39,49724.0
2016-04-13 14:30:00,206.45,206.73,206.28,206.52,38457.0,206.45,206.73,206.28,206.52,38457.0
2016-04-13 15:00:00,206.51,207.19,206.46,206.96,69163.0,206.51,207.19,206.46,206.96,69163.0
2016-04-13 15:30:00,206.94,207.58,206.87,207.41,183718.0,206.94,207.58,206.87,207.41,183718.0
2016-04-14 09:30:00,207.72,207.72,205.57,205.6,75925.0,207.72,207.72,205.57,205.6,75925.0
2016-04-14 10:00:00,205.72,206.91,205.5,206.5,111216.0,205.72,206.91,205.5,206.5,111216.0
2016-04-14 10:30:00,206.5,206.69,206.07,206.4,71693.0,206.5,206.69,206.07,206.4,71693.0
2016-04-14 11:00:00,206.32,206.66,205.91,205.97,86094.0,206.32,206.66,205.91,205.97,86094.0
2016-04-14 11:30:00,205.99,207.12,205.98,206.69,78405.0,205.99,207.12,205.98,206.69,78405.0
2016-04-14 12:00:00,206.58,207.14,206.43,206.87,54056.0,206.58,207.14,206.43,206.87,54056.0
2016-04-14 12:30:00,206.86,207.42,206.62,207.15,54256.0,206.86,207.42,206.62,207.15,54256.0
2016-04-14 13:00:00,207.14,207.19,206.8,206.96,51320.0,207.14,207.19,206.8,206.96,51320.0
2016-04-14 13:30:00,206.92,206.93,206.13,206.15,50681.0,206.92,206.93,206.13,206.15,50681.0
2016-04-14 14:00:00,206.15,206.36,205.77,205.79,92861.0,206.15,206.36,205.77,205.79,92861.0
2016-04-14 14:30:00,205.79,206.03,205.38,205.47,97676.0,205.79,206.03,205.38,205.47,97676.0
2016-04-14 15:00:00,205.48,205.72,204.66,205.31,114987.0,205.48,205.72,204.66,205.31,114987.0
2016-04-14 15:30:00,205.27,205.99,205.26,205.64,178313.0,205.27,205.99,205.26,205.64,178313.0
2016-04-15 09:30:00,206.34,206.34,204.51,205.19,140057.0,206.34,206.34,204.51,205.19,140057.0
2016-04-15 10:00:00,205.37,205.47,203.54,203.69,135891.0,205.37,205.47,203.54,203.69,135891.0
2016-04-15 10:30:00,203.72,204.84,203.72,204.04,90730.0,203.72,204.84,203.72,204.04,90730.0
2016-04-15 11:00:00,204.05,204.4,203.68,203.76,83785.0,204.05,204.4,203.68,203.76,83785.0
2016-04-15 11:30:00,203.72,203.75,202.61,202.76,117105.0,203.72,203.75,202.61,202.76,117105.0
2016-04-15 12:00:00,202.75,203.99,202.31,203.99,75881.0,202.75,203.99,202.31,203.99,75881.0
2016-04-15 12:30:00,203.98,203.98,203.27,203.67,53080.0,203.98,203.98,203.27,203.67,53080.0
2016-04-15 13:00:00,203.68,204.2,203.42,204.15,65341.0,203.68,204.2,203.42,204.15,65341.0
2016-04-15 13:30:00,204.19,204.57,203.63,203.73,90550.0,204.19,204.57,203.63,203.73,90550.0
2016-04-15 14:00:00,203.75,203.81,203.22,203.37,106669.0,203.75,203.81,203.22,203.37,106669.0
2016-04-15 14:30:00,203.38,203.64,203.27,203.5,90482.0,203.38,203.64,203.27,203.5,90482.0
2016-04-15 15:00:00,203.51,203.6,202.95,203.01,199252.0,203.51,203.6,202.95,203.01,199252.0
2016-04-15 15:30:00,203.02,204.42,202.61,204.08,1049959.0,203.02,204.42,202.61,204.08,1049959.0
2016-04-18 09:30:00,203.93,204.88,203.24,203.84,115611.0,203.93,204.88,203.24,203.84,115611.0
2016-04-18 10:00:00,203.86,204.37,203.41,204.21,107326.0,203.86,204.37,203.41,204.21,107326.0
2016-04-18 10:30:00,204.39,204.52,204.17,204.31,51299.0,204.39,204.52,204.17,204.31,51299.0
2016-04-18 11:00:00,204.31,205.17,204.13,205.08,65187.0,204.31,205.17,204.13,205.08,65187.0
2016-04-18 11:30:00,205.12,205.89,205.06,205.78,70943.0,205.12,205.89,205.06,205.78,70943.0
2016-04-18 12:00:00,205.78,206.15,205.74,205.97,49851.0,205.78,206.15,205.74,205.97,49851.0
2016-04-18 12:30:00,206.05,207.01,206.01,206.88,56511.0,206.05,207.01,206.01,206.88,56511.0
2016-04-18 13:00:00,206.87,206.88,206.48,206.54,37375.0,206.87,206.88,206.48,206.54,37375.0
2016-04-18 13:30:00,206.54,207.03,206.44,206.76,44657.0,206.54,207.03,206.44,206.76,44657.0
2016-04-18 14:00:00,206.8,207.05,206.6,206.77,65309.0,206.8,207.05,206.6,206.77,65309.0
2016-04-18 14:30:00,206.8,206.94,206.41,206.45,50120.0,206.8,206.94,206.41,206.45,50120.0
2016-04-18 15:00:00,206.45,206.68,206.08,206.54,51919.0,206.45,206.68,206.08,206.54,51919.0
2016-04-18 15:30:00,206.48,206.92,206.08,206.91,114534.0,206.48,206.92,206.08,206.91,114534.0
2016-04-19 09:30:00,206.2,206.57,204.61,204.95,92580.0,206.2,206.57,204.61,204.95,92580.0
2016-04-19 10:00:00,205.2,206.1,204.94,205.22,59601.0,205.2,206.1,204.94,205.22,59601.0
2016-04-19 10:30:00,205.46,205.55,204.54,205.05,65387.0,205.46,205.55,204.54,205.05,65387.0
2016-04-19 11:00:00,205.06,205.11,203.66,203.92,63190.0,205.06,205.11,203.66,203.92,63190.0
2016-04-19 11:30:00,204.01,204.5,203.61,203.8,56859.0,204.01,204.5,203.61,203.8,56859.0
2016-04-19 12:00:00,203.8,204.11,203.1,203.1,95238.0,203.8,204.11,203.1,203.1,95238.0
2016-04-19 12:30:00,203.26,204.18,203.09,204.01,38698.0,203.26,204.18,203.09,204.01,38698.0
2016-04-19 13:00:00,204.16,204.83,203.71,204.65,40397.0,204.16,204.83,203.71,204.65,40397.0
2016-04-19 13:30:00,204.51,204.7,204.01,204.31,29242.0,204.51,204.7,204.01,204.31,29242.0
2016-04-19 14:00:00,204.31,204.57,203.78,203.78,37891.0,204.31,204.57,203.78,203.78,37891.0
2016-04-19 14:30:00,203.78,204.02,203.46,203.51,44466.0,203.78,204.02,203.46,203.51,44466.0
2016-04-19 15:00:00,203.53,204.17,203.45,204.0,52498.0,203.53,204.17,203.45,204.0,52498.0
2016-04-19 15:30:00,204.04,204.37,203.43,204.08,138337.0,204.04,204.37,203.43,204.08,138337.0
2016-04-20 09:30:00,203.98,204.87,203.01,204.54,49850.0,203.98,204.87,203.01,204.54,49850.0
2016-04-20 10:00:00,204.66,205.12,204.22,204.35,46479.0,204.66,205.12,204.22,204.35,46479.0
2016-04-20 10:30:00,204.4,204.6,202.91,204.32,37267.0,204.4,204.6,202.91,204.32,37267.0
2016-04-20 11:00:00,204.4,205.0,203.96,204.82,34739.0,204.4,205.0,203.96,204.82,34739.0
2016-04-20 11:30:00,204.82,205.0,204.26,204.84,23366.0,204.82,205.0,204.26,204.84,23366.0
2016-04-20 12:00:00,204.83,204.86,203.86,204.17,35487.0,204.83,204.86,203.86,204.17,35487.0
2016-04-20 12:30:00,204.09,204.42,203.89,204.15,25035.0,204.09,204.42,203.89,204.15,25035.0
2016-04-20 13:00:00,204.3,204.37,203.71,203.81,30141.0,204.3,204.37,203.71,203.81,30141.0
2016-04-20 13:30:00,203.89,204.34,203.69,203.87,55518.0,203.89,204.34,203.69,203.87,55518.0
2016-04-20 14:00:00,203.8,204.38,203.71,204.08,25681.0,203.8,204.38,203.71,204.08,25681.0
2016-04-20 14:30:00,204.24,204.36,204.0,204.13,37285.0,204.24,204.36,204.0,204.13,37285.0
2016-04-20 15:00:00,204.13,204.32,204.0,204.24,45815.0,204.13,204.32,204.0,204.24,45815.0
2016-04-20 15:30:00,204.27,204.61,204.15,204.42,126725.0,204.27,204.61,204.15,204.42,126725.0
2016-04-21 09:30:00,204.62,206.21,204.39,205.54,35283.0,204.62,206.21,204.39,205.54,35283.0
2016-04-21 10:00:00,205.59,206.54,205.35,205.98,62042.0,205.59,206.54,205.35,205.98,62042.0
2016-04-21 10:30:00,205.86,207.09,205.62,206.94,49512.0,205.86,207.09,205.62,206.94,49512.0
2016-04-21 11:00:00,206.85,207.1,206.45,206.98,50627.0,206.85,207.1,206.45,206.98,50627.0
2016-04-21 11:30:00,207.05,207.08,206.16,206.3,50042.0,207.05,207.08,206.16,206.3,50042.0
2016-04-21 12:00:00,206.34,206.53,205.63,206.2,29151.0,206.34,206.53,205.63,206.2,29151.0
2016-04-21 12:30:00,206.32,207.09,206.31,206.85,34945.0,206.32,207.09,206.31,206.85,34945.0
2016-04-21 13:00:00,206.89,207.51,206.79,207.33,45047.0,206.89,207.51,206.79,207.33,45047.0
2016-04-21 13:30:00,207.31,207.67,207.0,207.01,39203.0,207.31,207.67,207.0,207.01,39203.0
2016-04-21 14:00:00,206.96,207.63,206.67,207.59,51655.0,206.96,207.63,206.67,207.59,51655.0
2016-04-21 14:30:00,207.52,207.52,206.76,206.87,42865.0,207.52,207.52,206.76,206.87,42865.0
2016-04-21 15:00:00,206.88,207.08,206.04,206.04,61295.0,206.88,207.08,206.04,206.04,61295.0
2016-04-21 15:30:00,206.09,206.18,205.57,205.86,89594.0,206.09,206.18,205.57,205.86,89594.0
2016-04-22 09:30:00,205.42,206.48,204.49,205.52,53226.0,205.42,206.48,204.49,205.52,53226.0
2016-04-22 10:00:00,205.4,205.62,203.8,204.2,92361.0,205.4,205.62,203.8,204.2,92361.0
2016-04-22 10:30:00,204.26,204.61,202.68,203.38,102192.0,204.26,204.61,202.68,203.38,102192.0
2016-04-22 11:00:00,203.44,203.88,202.69,203.6,88576.0,203.44,203.88,202.69,203.6,88576.0
2016-04-22 11:30:00,203.63,204.72,203.63,204.72,65503.0,203.63,204.72,203.63,204.72,65503.0
2016-04-22 12:00:00,204.79,204.99,204.13,204.83,74165.0,204.79,204.99,204.13,204.83,74165.0
2016-04-22 12:30:00,204.96,205.34,204.64,205.13,45458.0,204.96,205.34,204.64,205.13,45458.0
2016-04-22 13:00:00,205.13,205.51,205.01,205.28,29319.0,205.13,205.51,205.01,205.28,29319.0
2016-04-22 13:30:00,205.19,205.44,204.87,204.97,34304.0,205.19,205.44,204.87,204.97,34304.0
2016-04-22 14:00:00,204.97,205.54,204.73,205.52,36512.0,204.97,205.54,204.73,205.52,36512.0
2016-04-22 14:30:00,205.58,205.64,204.77,205.05,39391.0,205.58,205.64,204.77,205.05,39391.0
2016-04-22 15:00:00,205.15,205.42,204.74,205.27,37550.0,205.15,205.42,204.74,205.27,37550.0
2016-04-22 15:30:00,205.26,205.47,204.95,205.42,66345.0,205.26,205.47,204.95,205.42,66345.0
2016-04-25 09:30:00,205.08,205.33,203.95,204.86,46370.0,205.08,205.33,203.95,204.86,46370.0
2016-04-25 10:00:00,204.81,205.1,204.7,205.0,87077.0,204.81,205.1,204.7,205.0,87077.0
2016-04-25 10:30:00,205.0,206.38,204.8,206.23,93644.0,205.0,206.38,204.8,206.23,93644.0
2016-04-25 11:00:00,206.2,207.51,206.03,207.09,58590.0,206.2,207.51,206.03,207.09,58590.0
2016-04-25 11:30:00,207.09,207.26,206.66,207.01,30527.0,207.09,207.26,206.66,207.01,30527.0
2016-04-25 12:00:00,206.89,207.03,206.15,206.6,30220.0,206.89,207.03,206.15,206.6,30220.0
2016-04-25 12:30:00,206.53,207.14,206.36,207.14,27257.0,206.53,207.14,206.36,207.14,27257.0
2016-04-25 13:00:00,207.17,207.83,207.17,207.28,42448.0,207.17,207.83,207.17,207.28,42448.0
2016-04-25 13:30:00,207.27,207.34,206.97,207.2,29537.0,207.27,207.34,206.97,207.2,29537.0
2016-04-25 14:00:00,207.19,207.26,206.63,206.98,44416.0,207.19,207.26,206.63,206.98,44416.0
2016-04-25 14:30:00,206.98,207.38,206.94,207.29,39035.0,206.98,207.38,206.94,207.29,39035.0
2016-04-25 15:00:00,207.28,207.38,206.88,207.11,56423.0,207.28,207.38,206.88,207.11,56423.0
2016-04-25 15:30:00,207.08,207.43,206.94,207.37,111886.0,207.08,207.43,206.94,207.37,111886.0
2016-04-26 09:30:00,207.04,208.22,207.04,207.82,49377.0,207.04,208.22,207.04,207.82,49377.0
2016-04-26 10:00:00,207.8,207.85,206.28,206.38,43515.0,207.8,207.85,206.28,206.38,43515.0
2016-04-26 10:30:00,206.16,206.62,205.77,205.83,46391.0,206.16,206.62,205.77,205.83,46391.0
2016-04-26 11:00:00,205.74,206.15,205.65,205.96,50494.0,205.74,206.15,205.65,205.96,50494.0
2016-04-26 11:30:00,205.92,206.08,205.36,205.89,40645.0,205.92,206.08,205.36,205.89,40645.0
2016-04-26 12:00:00,206.01,206.16,205.7,205.94,24740.0,206.01,206.16,205.7,205.94,24740.0
2016-04-26 12:30:00,205.94,206.45,205.9,206.13,26036.0,205.94,206.45,205.9,206.13,26036.0
2016-04-26 13:00:00,206.13,206.45,206.06,206.33,28129.0,206.13,206.45,206.06,206.33,28129.0
2016-04-26 13:30:00,206.33,206.92,206.33,206.87,40723.0,206.33,206.92,206.33,206.87,40723.0
2016-04-26 14:00:00,206.88,207.3,206.82,206.97,40472.0,206.88,207.3,206.82,206.97,40472.0
2016-04-26 14:30:00,206.94,207.96,206.94,207.48,68158.0,206.94,207.96,206.94,207.48,68158.0
2016-04-26 15:00:00,207.48,208.0,207.48,207.98,83562.0,207.48,208.0,207.48,207.98,83562.0
2016-04-26 15:30:00,207.94,208.22,207.89,208.14,114333.0,207.94,208.22,207.89,208.14,114333.0
2016-04-27 09:30:00,207.32,208.94,207.32,208.62,50992.0,207.32,208.94,207.32,208.62,50992.0
2016-04-27 10:00:00,208.74,209.26,208.6,208.75,66259.0,208.74,209.26,208.6,208.75,66259.0
2016-04-27 10:30:00,208.57,209.36,208.55,209.15,63728.0,208.57,209.36,208.55,209.15,63728.0
2016-04-27 11:00:00,209.09,209.25,208.68,208.84,22587.0,209.09,209.25,208.68,208.84,22587.0
2016-04-27 11:30:00,208.8,209.3,208.69,209.18,33265.0,208.8,209.3,208.69,209.18,33265.0
2016-04-27 12:00:00,209.18,209.28,208.71,208.8,32264.0,209.18,209.28,208.71,208.8,32264.0
2016-04-27 12:30:00,208.8,209.49,208.77,209.48,28345.0,208.8,209.49,208.77,209.48,28345.0
2016-04-27 13:00:00,209.42,209.81,209.28,209.64,42098.0,209.42,209.81,209.28,209.64,42098.0
2016-04-27 13:30:00,209.53,210.25,209.48,209.97,84349.0,209.53,210.25,209.48,209.97,84349.0
2016-04-27 14:00:00,209.88,211.35,209.51,211.17,127404.0,209.88,211.35,209.51,211.17,127404.0
2016-04-27 14:30:00,211.22,211.72,210.75,211.38,86955.0,211.22,211.72,210.75,211.38,86955.0
2016-04-27 15:00:00,211.37,212.92,211.29,212.91,148263.0,211.37,212.92,211.29,212.91,148263.0
2016-04-27 15:30:00,212.9,212.92,212.4,212.52,184722.0,212.9,212.92,212.4,212.52,184722.0
2016-04-28 09:30:00,211.51,211.97,209.66,210.55,71339.0,211.51,211.97,209.66,210.55,71339.0
2016-04-28 10:00:00,210.55,210.8,209.79,210.16,42518.0,210.55,210.8,209.79,210.16,42518.0
2016-04-28 10:30:00,210.23,210.32,209.52,209.66,35177.0,210.23,210.32,209.52,209.66,35177.0
2016-04-28 11:00:00,209.68,210.05,209.35,209.84,29249.0,209.68,210.05,209.35,209.84,29249.0
2016-04-28 11:30:00,209.76,210.6,209.42,210.28,31178.0,209.76,210.6,209.42,210.28,31178.0
2016-04-28 12:00:00,210.3,210.58,209.75,209.75,34361.0,210.3,210.58,209.75,209.75,34361.0
2016-04-28 12:30:00,209.73,210.03,209.48,209.61,17455.0,209.73,210.03,209.48,209.61,17455.0
2016-04-28 13:00:00,209.62,209.62,208.17,208.39,41930.0,209.62,209.62,208.17,208.39,41930.0
2016-04-28 13:30:00,208.39,208.5,208.08,208.2,28625.0,208.39,208.5,208.08,208.2,28625.0
2016-04-28 14:00:00,208.28,208.81,208.09,208.56,32587.0,208.28,208.81,208.09,208.56,32587.0
2016-04-28 14:30:00,208.61,208.64,208.03,208.07,34099.0,208.61,208.64,208.03,208.07,34099.0
2016-04-28 15:00:00,208.07,208.1,206.9,206.9,42387.0,208.07,208.1,206.9,206.9,42387.0
2016-04-28 15:30:00,206.89,207.62,206.58,206.99,182327.0,206.89,207.62,206.58,206.99,182327.0
2016-04-29 09:30:00,206.46,208.43,205.36,205.42,65668.0,206.46,208.43,205.36,205.42,65668.0
2016-04-29 10:00:00,205.62,206.59,205.29,206.49,47059.0,205.62,206.59,205.29,206.49,47059.0
2016-04-29 10:30:00,206.33,207.58,206.33,206.82,35819.0,206.33,207.58,206.33,206.82,35819.0
2016-04-29 11:00:00,206.86,206.9,205.97,206.28,33599.0,206.86,206.9,205.97,206.28,33599.0
2016-04-29 11:30:00,206.27,206.46,205.25,205.91,39771.0,206.27,206.46,205.25,205.91,39771.0
2016-04-29 12:00:00,205.92,206.24,205.57,205.88,28581.0,205.92,206.24,205.57,205.88,28581.0
2016-04-29 12:30:00,205.89,206.24,205.67,205.74,28223.0,205.89,206.24,205.67,205.74,28223.0
2016-04-29 13:00:00,205.74,206.67,205.67,206.5,19563.0,205.74,206.67,205.67,206.5,19563.0
2016-04-29 13:30:00,206.55,206.61,206.18,206.45,26603.0,206.55,206.61,206.18,206.45,26603.0
2016-04-29 14:00:00,206.48,206.78,206.13,206.55,23828.0,206.48,206.78,206.13,206.55,23828.0
2016-04-29 14:30:00,206.55,206.76,206.28,206.61,19336.0,206.55,206.76,206.28,206.61,19336.0
2016-04-29 15:00:00,206.58,207.51,206.58,207.08,30698.0,206.58,207.51,206.58,207.08,30698.0
2016-04-29 15:30:00,207.14,208.54,207.14,208.15,131711.0,207.14,208.54,207.14,208.15,131711.0
2016-05-02 09:30:00,208.29,210.05,207.72,208.42,83838.0,208.29,210.05,207.72,208.42,83838.0
2016-05-02 10:00:00,208.51,209.19,207.54,208.64,41737.0,208.51,209.19,207.54,208.64,41737.0
2016-05-02 10:30:00,208.73,209.57,208.2,208.34,39028.0,208.73,209.57,208.2,208.34,39028.0
2016-05-02 11:00:00,208.33,209.7,208.27,209.49,27496.0,208.33,209.7,208.27,209.49,27496.0
2016-05-02 11:30:00,209.63,209.67,209.0,209.1,17998.0,209.63,209.67,209.0,209.1,17998.0
2016-05-02 12:00:00,209.08,209.88,208.87,209.78,19253.0,209.08,209.88,208.87,209.78,19253.0
2016-05-02 12:30:00,209.95,210.16,209.67,209.68,18071.0,209.95,210.16,209.67,209.68,18071.0
2016-05-02 13:00:00,209.75,210.44,209.51,210.24,29157.0,209.75,210.44,209.51,210.24,29157.0
2016-05-02 13:30:00,210.28,210.63,209.93,210.05,30696.0,210.28,210.63,209.93,210.05,30696.0
2016-05-02 14:00:00,210.1,210.27,209.81,210.0,29690.0,210.1,210.27,209.81,210.0,29690.0
2016-05-02 14:30:00,209.95,210.49,209.91,210.41,26458.0,209.95,210.49,209.91,210.41,26458.0
2016-05-02 15:00:00,210.39,210.55,210.01,210.25,33657.0,210.39,210.55,210.01,210.25,33657.0
2016-05-02 15:30:00,210.31,210.77,210.12,210.72,88731.0,210.31,210.77,210.12,210.72,88731.0
2016-05-03 09:30:00,208.4,209.45,206.74,208.15,124553.0,208.4,209.45,206.74,208.15,124553.0
2016-05-03 10:00:00,208.22,209.32,207.24,209.17,49866.0,208.22,209.32,207.24,209.17,49866.0
2016-05-03 10:30:00,209.25,209.44,207.44,207.5,23541.0,209.25,209.44,207.44,207.5,23541.0
2016-05-03 11:00:00,207.71,208.01,207.4,207.75,32978.0,207.71,208.01,207.4,207.75,32978.0
2016-05-03 11:30:00,207.55,208.41,207.32,208.38,19391.0,207.55,208.41,207.32,208.38,19391.0
2016-05-03 12:00:00,208.41,208.45,207.87,208.17,29388.0,208.41,208.45,207.87,208.17,29388.0
2016-05-03 12:30:00,208.26,208.78,208.26,208.68,21652.0,208.26,208.78,208.26,208.68,21652.0
2016-05-03 13:00:00,208.69,209.3,208.6,209.24,18650.0,208.69,209.3,208.6,209.24,18650.0
2016-05-03 13:30:00,209.2,210.0,209.2,209.86,28619.0,209.2,210.0,209.2,209.86,28619.0
2016-05-03 14:00:00,209.86,209.94,209.37,209.67,27578.0,209.86,209.94,209.37,209.67,27578.0
2016-05-03 14:30:00,209.75,210.17,209.51,210.04,31421.0,209.75,210.17,209.51,210.04,31421.0
2016-05-03 15:00:00,210.05,210.34,209.76,210.02,32581.0,210.05,210.34,209.76,210.02,32581.0
2016-05-03 15:30:00,210.0,210.26,209.65,209.91,68092.0,210.0,210.26,209.65,209.91,68092.0
2016-05-04 09:30:00,209.05,210.51,208.7,210.29,40880.0,209.05,210.51,208.7,210.29,40880.0
2016-05-04 10:00:00,210.34,210.91,209.96,210.09,51151.0,210.34,210.91,209.96,210.09,51151.0
2016-05-04 10:30:00,210.28,210.65,209.69,210.26,55248.0,210.28,210.65,209.69,210.26,55248.0
2016-05-04 11:00:00,210.08,210.53,209.88,210.09,27099.0,210.08,210.53,209.88,210.09,27099.0
2016-05-04 11:30:00,210.33,211.01,210.33,210.86,24713.0,210.33,211.01,210.33,210.86,24713.0
2016-05-04 12:00:00,210.72,210.78,210.13,210.13,22059.0,210.72,210.78,210.13,210.13,22059.0
2016-05-04 12:30:00,210.17,210.18,209.54,209.63,8463.0,210.17,210.18,209.54,209.63,8463.0
2016-05-04 13:00:00,209.65,210.18,209.35,210.12,13683.0,209.65,210.18,209.35,210.12,13683.0
2016-05-04 13:30:00,210.16,210.21,209.45,209.72,12676.0,210.16,210.21,209.45,209.72,12676.0
2016-05-04 14:00:00,209.68,210.19,209.47,210.04,35657.0,209.68,210.19,209.47,210.04,35657.0
2016-05-04 14:30:00,210.13,210.46,210.03,210.13,18983.0,210.13,210.46,210.03,210.13,18983.0
2016-05-04 15:00:00,210.17,210.5,209.94,210.23,26666.0,210.17,210.5,209.94,210.23,26666.0
2016-05-04 15:30:00,210.33,210.62,209.94,209.98,52039.0,210.33,210.62,209.94,209.98,52039.0
2016-05-05 09:30:00,209.78,209.78,206.29,206.48,67262.0,209.78,209.78,206.29,206.48,67262.0
2016-05-05 10:00:00,206.63,207.22,205.41,205.56,70635.0,206.63,207.22,205.41,205.56,70635.0
2016-05-05 10:30:00,205.54,205.77,204.52,204.52,87621.0,205.54,205.77,204.52,204.52,87621.0
2016-05-05 11:00:00,204.73,205.14,204.46,204.63,50198.0,204.73,205.14,204.46,204.63,50198.0
2016-05-05 11:30:00,204.78,206.25,204.67,206.19,49776.0,204.78,206.25,204.67,206.19,49776.0
2016-05-05 12:00:00,206.2,206.98,206.08,206.48,38687.0,206.2,206.98,206.08,206.48,38687.0
2016-05-05 12:30:00,206.59,206.69,206.15,206.45,23365.0,206.59,206.69,206.15,206.45,23365.0
2016-05-05 13:00:00,206.46,206.46,205.41,205.6,29651.0,206.46,206.46,205.41,205.6,29651.0
2016-05-05 13:30:00,205.67,205.96,205.43,205.62,27836.0,205.67,205.96,205.43,205.62,27836.0
2016-05-05 14:00:00,205.77,206.06,205.65,205.8,31842.0,205.77,206.06,205.65,205.8,31842.0
2016-05-05 14:30:00,205.83,206.11,205.73,205.73,27952.0,205.83,206.11,205.73,205.73,27952.0
2016-05-05 15:00:00,205.77,206.37,205.56,206.28,34942.0,205.77,206.37,205.56,206.28,34942.0
2016-05-05 15:30:00,206.37,206.48,205.96,206.21,76455.0,206.37,206.48,205.96,206.21,76455.0
2016-05-06 09:30:00,205.2,206.81,205.2,206.0,52014.0,205.2,206.81,205.2,206.0,52014.0
2016-05-06 10:00:00,206.01,206.97,204.83,205.14,70713.0,206.01,206.97,204.83,205.14,70713.0
2016-05-06 10:30:00,205.01,205.28,204.05,204.36,53341.0,205.01,205.28,204.05,204.36,53341.0
2016-05-06 11:00:00,204.44,205.47,204.44,205.3,40621.0,204.44,205.47,204.44,205.3,40621.0
2016-05-06 11:30:00,205.37,205.87,205.37,205.72,25296.0,205.37,205.87,205.37,205.72,25296.0
2016-05-06 12:00:00,205.56,206.03,205.55,205.77,27043.0,205.56,206.03,205.55,205.77,27043.0
2016-05-06 12:30:00,205.83,206.71,205.68,206.66,23963.0,205.83,206.71,205.68,206.66,23963.0
2016-05-06 13:00:00,206.62,207.66,206.54,207.46,26790.0,206.62,207.66,206.54,207.46,26790.0
2016-05-06 13:30:00,207.44,208.14,207.3,208.14,37667.0,207.44,208.14,207.3,208.14,37667.0
2016-05-06 14:00:00,208.21,208.34,207.85,208.13,34760.0,208.21,208.34,207.85,208.13,34760.0
2016-05-06 14:30:00,207.95,208.47,207.67,208.26,27833.0,207.95,208.47,207.67,208.26,27833.0
2016-05-06 15:00:00,208.23,208.5,208.06,208.46,31556.0,208.23,208.5,208.06,208.46,31556.0
2016-05-06 15:30:00,208.4,208.93,207.99,208.68,121922.0,208.4,208.93,207.99,208.68,121922.0
2016-05-09 09:30:00,205.65,208.72,204.59,208.72,136593.0,205.65,208.72,204.59,208.72,136593.0
2016-05-09 10:00:00,208.56,209.08,208.03,208.81,32854.0,208.56,209.08,208.03,208.81,32854.0
2016-05-09 10:30:00,208.83,209.75,208.1,209.44,82909.0,208.83,209.75,208.1,209.44,82909.0
2016-05-09 11:00:00,209.49,209.92,208.79,209.38,39330.0,209.49,209.92,208.79,209.38,39330.0
2016-05-09 11:30:00,209.32,209.98,209.15,209.75,27571.0,209.32,209.98,209.15,209.75,27571.0
2016-05-09 12:00:00,209.78,210.25,209.6,209.6,51071.0,209.78,210.25,209.6,209.6,51071.0
2016-05-09 12:30:00,209.63,209.7,209.14,209.41,20284.0,209.63,209.7,209.14,209.41,20284.0
2016-05-09 13:00:00,209.4,209.55,209.1,209.21,30910.0,209.4,209.55,209.1,209.21,30910.0
2016-05-09 13:30:00,209.25,209.49,208.66,208.77,29172.0,209.25,209.49,208.66,208.77,29172.0
2016-05-09 14:00:00,208.76,208.96,208.36,208.87,29498.0,208.76,208.96,208.36,208.87,29498.0
2016-05-09 14:30:00,209.02,209.02,208.49,208.76,30183.0,209.02,209.02,208.49,208.76,30183.0
2016-05-09 15:00:00,208.76,208.85,208.34,208.34,36282.0,208.76,208.85,208.34,208.34,36282.0
2016-05-09 15:30:00,208.34,208.62,208.22,208.43,58419.0,208.34,208.62,208.22,208.43,58419.0
2016-05-10 09:30:00,209.24,209.25,205.79,206.67,98274.0,209.24,209.25,205.79,206.67,98274.0
2016-05-10 10:00:00,206.74,207.83,206.56,207.51,61184.0,206.74,207.83,206.56,207.51,61184.0
2016-05-10 10:30:00,207.51,208.69,207.42,207.85,56859.0,207.51,208.69,207.42,207.85,56859.0
2016-05-10 11:00:00,207.72,208.28,207.69,208.0,34203.0,207.72,208.28,207.69,208.0,34203.0
2016-05-10 11:30:00,207.95,207.96,207.25,207.53,37778.0,207.95,207.96,207.25,207.53,37778.0
2016-05-10 12:00:00,207.62,207.95,207.46,207.81,20028.0,207.62,207.95,207.46,207.81,20028.0
2016-05-10 12:30:00,207.92,208.13,207.31,207.91,25838.0,207.92,208.13,207.31,207.91,25838.0
2016-05-10 13:00:00,207.94,208.0,207.59,207.84,29179.0,207.94,208.0,207.59,207.84,29179.0
2016-05-10 13:30:00,207.89,208.24,207.86,208.16,24179.0,207.89,208.24,207.86,208.16,24179.0
2016-05-10 14:00:00,208.16,208.28,207.49,207.94,31046.0,208.16,208.28,207.49,207.94,31046.0
2016-05-10 14:30:00,207.95,208.26,207.68,207.93,36053.0,207.95,208.26,207.68,207.93,36053.0
2016-05-10 15:00:00,207.93,208.18,207.9,208.09,40329.0,207.93,208.18,207.9,208.09,40329.0
2016-05-10 15:30:00,208.1,208.39,207.83,208.2,130279.0,208.1,208.39,207.83,208.2,130279.0
2016-05-11 09:30:00,207.01,207.7,203.85,204.86,104648.0,207.01,207.7,203.85,204.86,104648.0
2016-05-11 10:00:00,204.89,206.01,204.44,204.96,60875.0,204.89,206.01,204.44,204.96,60875.0
2016-05-11 10:30:00,205.2,205.48,203.55,203.57,45111.0,205.2,205.48,203.55,203.57,45111.0
2016-05-11 11:00:00,203.57,203.64,202.28,203.08,78834.0,203.57,203.64,202.28,203.08,78834.0
2016-05-11 11:30:00,203.0,203.22,202.75,203.09,31679.0,203.0,203.22,202.75,203.09,31679.0
2016-05-11 12:00:00,203.09,203.27,202.96,203.15,36023.0,203.09,203.27,202.96,203.15,36023.0
2016-05-11 12:30:00,203.11,204.33,203.11,204.23,21456.0,203.11,204.33,203.11,204.23,21456.0
2016-05-11 13:00:00,204.22,204.41,203.91,204.21,25485.0,204.22,204.41,203.91,204.21,25485.0
2016-05-11 13:30:00,204.18,204.6,204.08,204.3,25527.0,204.18,204.6,204.08,204.3,25527.0
2016-05-11 14:00:00,204.3,204.38,203.8,203.88,34614.0,204.3,204.38,203.8,203.88,34614.0
2016-05-11 14:30:00,203.93,204.33,203.83,203.99,29115.0,203.93,204.33,203.83,203.99,29115.0
2016-05-11 15:00:00,204.07,204.07,203.24,203.44,71497.0,204.07,204.07,203.24,203.44,71497.0
2016-05-11 15:30:00,203.49,203.65,202.77,202.85,137982.0,203.49,203.65,202.77,202.85,137982.0
2016-05-12 09:30:00,203.7,205.46,203.0,204.39,65132.0,203.7,205.46,203.0,204.39,65132.0
2016-05-12 10:00:00,204.09,205.14,203.44,204.97,39589.0,204.09,205.14,203.44,204.97,39589.0
2016-05-12 10:30:00,204.97,205.43,204.35,205.43,46471.0,204.97,205.43,204.35,205.43,46471.0
2016-05-12 11:00:00,205.43,206.36,205.15,206.26,62727.0,205.43,206.36,205.15,206.26,62727.0
2016-05-12 11:30:00,206.26,206.43,205.32,205.32,32711.0,206.26,206.43,205.32,205.32,32711.0
2016-05-12 12:00:00,205.26,205.98,205.14,205.89,21085.0,205.26,205.98,205.14,205.89,21085.0
2016-05-12 12:30:00,205.91,206.87,205.6,206.87,22438.0,205.91,206.87,205.6,206.87,22438.0
2016-05-12 13:00:00,206.93,206.98,206.4,206.91,19949.0,206.93,206.98,206.4,206.91,19949.0
2016-05-12 13:30:00,206.76,207.37,206.28,207.27,43769.0,206.76,207.37,206.28,207.27,43769.0
2016-05-12 14:00:00,207.23,208.41,207.22,208.28,43311.0,207.23,208.41,207.22,208.28,43311.0
2016-05-12 14:30:00,208.18,208.18,207.45,207.87,35425.0,208.18,208.18,207.45,207.87,35425.0
2016-05-12 15:00:00,207.9,208.02,207.48,207.78,50815.0,207.9,208.02,207.48,207.78,50815.0
2016-05-12 15:30:00,207.77,207.85,207.17,207.44,65424.0,207.77,207.85,207.17,207.44,65424.0
2016-05-13 09:30:00,207.03,207.19,203.29,203.51,107038.0,207.03,207.19,203.29,203.51,107038.0
2016-05-13 10:00:00,203.64,204.99,203.33,204.61,53932.0,203.64,204.99,203.33,204.61,53932.0
2016-05-13 10:30:00,204.61,206.5,204.42,206.48,55512.0,204.61,206.5,204.42,206.48,55512.0
2016-05-13 11:00:00,206.54,207.54,206.38,206.96,49566.0,206.54,207.54,206.38,206.96,49566.0
2016-05-13 11:30:00,206.81,207.1,206.14,206.14,26146.0,206.81,207.1,206.14,206.14,26146.0
2016-05-13 12:00:00,206.14,207.13,206.08,207.13,13270.0,206.14,207.13,206.08,207.13,13270.0
2016-05-13 12:30:00,207.13,207.17,206.13,206.37,14840.0,207.13,207.17,206.13,206.37,14840.0
2016-05-13 13:00:00,206.37,206.77,206.11,206.11,13212.0,206.37,206.77,206.11,206.11,13212.0
2016-05-13 13:30:00,206.19,206.36,205.32,205.53,15542.0,206.19,206.36,205.32,205.53,15542.0
2016-05-13 14:00:00,205.49,205.99,205.11,205.46,13498.0,205.49,205.99,205.11,205.46,13498.0
2016-05-13 14:30:00,205.45,205.76,205.08,205.52,24478.0,205.45,205.76,205.08,205.52,24478.0
2016-05-13 15:00:00,205.61,205.85,205.25,205.51,36238.0,205.61,205.85,205.25,205.51,36238.0
2016-05-13 15:30:00,205.5,205.7,205.12,205.19,47212.0,205.5,205.7,205.12,205.19,47212.0
2016-05-16 09:30:00,204.85,206.84,204.45,206.3,33746.0,204.85,206.84,204.45,206.3,33746.0
2016-05-16 10:00:00,206.6,206.87,206.09,206.67,22275.0,206.6,206.87,206.09,206.67,22275.0
2016-05-16 10:30:00,206.59,207.39,206.59,206.89,25003.0,206.59,207.39,206.59,206.89,25003.0
2016-05-16 11:00:00,207.0,207.95,207.0,207.76,17943.0,207.0,207.95,207.0,207.76,17943.0
2016-05-16 11:30:00,207.64,208.08,207.61,208.07,26887.0,207.64,208.08,207.61,208.07,26887.0
2016-05-16 12:00:00,208.18,208.18,207.44,207.52,21265.0,208.18,208.18,207.44,207.52,21265.0
2016-05-16 12:30:00,207.54,208.25,207.32,208.13,17582.0,207.54,208.25,207.32,208.13,17582.0
2016-05-16 13:00:00,208.17,208.49,208.17,208.44,17256.0,208.17,208.49,208.17,208.44,17256.0
2016-05-16 13:30:00,208.45,208.5,208.06,208.09,14318.0,208.45,208.5,208.06,208.09,14318.0
2016-05-16 14:00:00,208.1,208.82,208.05,208.75,17768.0,208.1,208.82,208.05,208.75,17768.0
2016-05-16 14:30:00,208.72,208.99,208.72,208.82,20614.0,208.72,208.99,208.72,208.82,20614.0
2016-05-16 15:00:00,208.88,209.09,208.55,208.71,42633.0,208.88,209.09,208.55,208.71,42633.0
2016-05-16 15:30:00,208.68,208.73,208.01,208.13,57715.0,208.68,208.73,208.01,208.13,57715.0
2016-05-17 09:30:00,207.21,208.24,204.09,204.86,92884.0,207.21,208.24,204.09,204.86,92884.0
2016-05-17 10:00:00,205.0,206.42,204.55,205.76,35257.0,205.0,206.42,204.55,205.76,35257.0
2016-05-17 10:30:00,205.66,206.61,205.66,206.56,26603.0,205.66,206.61,205.66,206.56,26603.0
2016-05-17 11:00:00,206.5,206.56,205.6,205.71,16400.0,206.5,206.56,205.6,205.71,16400.0
2016-05-17 11:30:00,205.71,206.64,205.62,206.53,23800.0,205.71,206.64,205.62,206.53,23800.0
2016-05-17 12:00:00,206.5,206.5,205.61,205.75,18475.0,206.5,206.5,205.61,205.75,18475.0
2016-05-17 12:30:00,205.78,206.11,205.48,205.51,26729.0,205.78,206.11,205.48,205.51,26729.0
2016-05-17 13:00:00,205.5,206.03,205.45,205.85,21602.0,205.5,206.03,205.45,205.85,21602.0
2016-05-17 13:30:00,205.93,205.97,204.51,204.51,19346.0,205.93,205.97,204.51,204.51,19346.0
2016-05-17 14:00:00,204.5,204.78,203.28,203.47,60821.0,204.5,204.78,203.28,203.47,60821.0
2016-05-17 14:30:00,203.47,204.11,203.36,203.88,36554.0,203.47,204.11,203.36,203.88,36554.0
2016-05-17 15:00:00,203.86,204.53,203.72,203.98,80436.0,203.86,204.53,203.72,203.98,80436.0
2016-05-17 15:30:00,203.97,204.81,203.89,204.42,148024.0,203.97,204.81,203.89,204.42,148024.0
2016-05-18 09:30:00,204.45,205.44,203.18,205.03,75804.0,204.45,205.44,203.18,205.03,75804.0
2016-05-18 10:00:00,205.34,206.62,205.06,206.43,105061.0,205.34,206.62,205.06,206.43,105061.0
2016-05-18 10:30:00,206.25,206.36,205.09,205.24,61661.0,206.25,206.36,205.09,205.24,61661.0
2016-05-18 11:00:00,205.26,206.35,205.19,206.35,60967.0,205.26,206.35,205.19,206.35,60967.0
2016-05-18 11:30:00,206.17,206.34,205.66,205.7,38490.0,206.17,206.34,205.66,205.7,38490.0
2016-05-18 12:00:00,205.73,207.86,205.54,207.62,131840.0,205.73,207.86,205.54,207.62,131840.0
2016-05-18 12:30:00,207.6,207.86,207.32,207.53,56171.0,207.6,207.86,207.32,207.53,56171.0
2016-05-18 13:00:00,207.52,208.31,207.29,208.09,51838.0,207.52,208.31,207.29,208.09,51838.0
2016-05-18 13:30:00,208.13,208.27,207.72,207.89,30745.0,208.13,208.27,207.72,207.89,30745.0
2016-05-18 14:00:00,207.78,207.82,206.08,206.09,59332.0,207.78,207.82,206.08,206.09,59332.0
2016-05-18 14:30:00,206.08,206.95,205.53,206.77,44980.0,206.08,206.95,205.53,206.77,44980.0
2016-05-18 15:00:00,206.76,207.27,205.94,205.98,39220.0,206.76,207.27,205.94,205.98,39220.0
2016-05-18 15:30:00,206.09,206.61,205.83,206.45,65081.0,206.09,206.61,205.83,206.45,65081.0
2016-05-19 09:30:00,205.0,208.56,205.0,206.44,38714.0,205.0,208.56,205.0,206.44,38714.0
2016-05-19 10:00:00,206.22,207.45,206.01,206.97,49555.0,206.22,207.45,206.01,206.97,49555.0
2016-05-19 10:30:00,207.2,207.8,206.68,207.32,31940.0,207.2,207.8,206.68,207.32,31940.0
2016-05-19 11:00:00,207.33,207.5,206.63,206.79,27817.0,207.33,207.5,206.63,206.79,27817.0
2016-05-19 11:30:00,206.8,206.93,206.28,206.59,13405.0,206.8,206.93,206.28,206.59,13405.0
2016-05-19 12:00:00,206.61,206.99,206.24,206.24,16981.0,206.61,206.99,206.24,206.24,16981.0
2016-05-19 12:30:00,206.24,206.48,205.87,206.36,17020.0,206.24,206.48,205.87,206.36,17020.0
2016-05-19 13:00:00,206.34,206.93,206.31,206.85,11069.0,206.34,206.93,206.31,206.85,11069.0
2016-05-19 13:30:00,206.87,207.43,206.76,207.3,17017.0,206.87,207.43,206.76,207.3,17017.0
2016-05-19 14:00:00,207.24,207.7,207.15,207.49,20425.0,207.24,207.7,207.15,207.49,20425.0
2016-05-19 14:30:00,207.65,207.65,207.28,207.39,13043.0,207.65,207.65,207.28,207.39,13043.0
2016-05-19 15:00:00,207.42,208.33,207.42,208.06,28606.0,207.42,208.33,207.42,208.06,28606.0
2016-05-19 15:30:00,208.14,208.63,207.77,207.92,89241.0,208.14,208.63,207.77,207.92,89241.0
2016-05-20 09:30:00,208.75,208.75,206.06,206.82,83338.0,208.75,208.75,206.06,206.82,83338.0
2016-05-20 10:00:00,206.7,207.72,206.7,207.44,57874.0,206.7,207.72,206.7,207.44,57874.0
2016-05-20 10:30:00,207.44,208.1,207.2,207.54,75151.0,207.44,208.1,207.2,207.54,75151.0
2016-05-20 11:00:00,207.51,207.94,207.28,207.84,36256.0,207.51,207.94,207.28,207.84,36256.0
2016-05-20 11:30:00,207.75,208.17,207.64,207.74,59280.0,207.75,208.17,207.64,207.74,59280.0
2016-05-20 12:00:00,207.7,207.87,207.53,207.71,51550.0,207.7,207.87,207.53,207.71,51550.0
2016-05-20 12:30:00,207.73,208.12,207.5,207.89,63481.0,207.73,208.12,207.5,207.89,63481.0
2016-05-20 13:00:00,207.94,207.95,207.54,207.72,26139.0,207.94,207.95,207.54,207.72,26139.0
2016-05-20 13:30:00,207.72,207.75,207.46,207.66,25752.0,207.72,207.75,207.46,207.66,25752.0
2016-05-20 14:00:00,207.77,208.88,207.65,208.73,48281.0,207.77,208.88,207.65,208.73,48281.0
2016-05-20 14:30:00,208.74,208.95,208.26,208.3,62771.0,208.74,208.95,208.26,208.3,62771.0
2016-05-20 15:00:00,208.32,208.34,207.85,208.05,47197.0,208.32,208.34,207.85,208.05,47197.0
2016-05-20 15:30:00,208.05,208.68,208.01,208.43,97781.0,208.05,208.68,208.01,208.43,97781.0
2016-05-23 09:30:00,208.97,209.98,207.69,207.84,56018.0,208.97,209.98,207.69,207.84,56018.0
2016-05-23 10:00:00,207.85,209.45,207.82,208.76,53992.0,207.85,209.45,207.82,208.76,53992.0
2016-05-23 10:30:00,208.68,209.1,208.18,208.4,62050.0,208.68,209.1,208.18,208.4,62050.0
2016-05-23 11:00:00,208.46,208.67,207.41,207.45,93640.0,208.46,208.67,207.41,207.45,93640.0
2016-05-23 11:30:00,207.44,207.56,206.82,207.04,32861.0,207.44,207.56,206.82,207.04,32861.0
2016-05-23 12:00:00,207.04,207.68,207.04,207.6,31677.0,207.04,207.68,207.04,207.6,31677.0
2016-05-23 12:30:00,207.68,207.8,207.46,207.76,25210.0,207.68,207.8,207.46,207.76,25210.0
2016-05-23 13:00:00,207.88,208.45,207.54,207.56,41599.0,207.88,208.45,207.54,207.56,41599.0
2016-05-23 13:30:00,207.68,207.78,206.95,207.37,38990.0,207.68,207.78,206.95,207.37,38990.0
2016-05-23 14:00:00,207.29,207.63,206.95,207.48,31162.0,207.29,207.63,206.95,207.48,31162.0
2016-05-23 14:30:00,207.44,207.55,206.69,206.71,28623.0,207.44,207.55,206.69,206.71,28623.0
2016-05-23 15:00:00,206.77,206.97,206.21,206.33,58299.0,206.77,206.97,206.21,206.33,58299.0
2016-05-23 15:30:00,206.27,206.48,205.95,206.02,158331.0,206.27,206.48,205.95,206.02,158331.0
2016-05-24 09:30:00,208.48,209.38,206.96,209.2,131972.0,208.48,209.38,206.96,209.2,131972.0
2016-05-24 10:00:00,209.19,209.72,208.88,208.99,117320.0,209.19,209.72,208.88,208.99,117320.0
2016-05-24 10:30:00,209.04,209.38,208.04,208.22,78128.0,209.04,209.38,208.04,208.22,78128.0
2016-05-24 11:00:00,208.2,208.71,207.83,207.84,98570.0,208.2,208.71,207.83,207.84,98570.0
2016-05-24 11:30:00,207.81,208.15,207.26,207.56,102554.0,207.81,208.15,207.26,207.56,102554.0
2016-05-24 12:00:00,207.68,207.85,207.41,207.66,60033.0,207.68,207.85,207.41,207.66,60033.0
2016-05-24 12:30:00,207.72,207.94,207.47,207.85,30383.0,207.72,207.94,207.47,207.85,30383.0
2016-05-24 13:00:00,207.87,208.06,207.7,207.73,38501.0,207.87,208.06,207.7,207.73,38501.0
2016-05-24 13:30:00,207.72,207.94,207.48,207.71,44239.0,207.72,207.94,207.48,207.71,44239.0
2016-05-24 14:00:00,207.71,207.73,207.2,207.34,64845.0,207.71,207.73,207.2,207.34,64845.0
2016-05-24 14:30:00,207.34,207.36,206.84,206.98,76082.0,207.34,207.36,206.84,206.98,76082.0
2016-05-24 15:00:00,207.0,207.29,206.85,206.96,107319.0,207.0,207.29,206.85,206.96,107319.0
2016-05-24 15:30:00,206.97,207.03,206.42,206.58,164137.0,206.97,207.03,206.42,206.58,164137.0
2016-05-25 09:30:00,206.61,208.98,206.61,207.2,106082.0,206.61,208.98,206.61,207.2,106082.0
2016-05-25 10:00:00,207.2,209.01,207.18,209.01,73034.0,207.2,209.01,207.18,209.01,73034.0
2016-05-25 10:30:00,208.96,209.05,207.76,208.93,81522.0,208.96,209.05,207.76,208.93,81522.0
2016-05-25 11:00:00,209.0,209.06,208.15,208.24,51931.0,209.0,209.06,208.15,208.24,51931.0
2016-05-25 11:30:00,208.18,209.66,208.18,209.66,58086.0,208.18,209.66,208.18,209.66,58086.0
2016-05-25 12:00:00,209.65,210.13,209.53,210.08,66989.0,209.65,210.13,209.53,210.08,66989.0
2016-05-25 12:30:00,210.09,210.52,210.06,210.49,62233.0,210.09,210.52,210.06,210.49,62233.0
2016-05-25 13:00:00,210.53,211.0,210.39,210.73,77709.0,210.53,211.0,210.39,210.73,77709.0
2016-05-25 13:30:00,210.72,211.66,210.67,211.47,66607.0,210.72,211.66,210.67,211.47,66607.0
2016-05-25 14:00:00,211.45,211.89,211.26,211.59,67874.0,211.45,211.89,211.26,211.59,67874.0
2016-05-25 14:30:00,211.53,211.88,211.25,211.29,58261.0,211.53,211.88,211.25,211.29,58261.0
2016-05-25 15:00:00,211.29,212.26,211.2,212.18,68528.0,211.29,212.26,211.2,212.18,68528.0
2016-05-25 15:30:00,212.13,212.18,211.29,211.45,155694.0,212.13,212.18,211.29,211.45,155694.0
2016-05-26 09:30:00,214.0,214.36,211.88,212.52,82292.0,214.0,214.36,211.88,212.52,82292.0
2016-05-26 10:00:00,212.6,213.65,211.55,213.04,55868.0,212.6,213.65,211.55,213.04,55868.0
2016-05-26 10:30:00,213.06,214.32,213.05,213.29,62745.0,213.06,214.32,213.05,213.29,62745.0
2016-05-26 11:00:00,213.22,213.93,212.69,213.64,38366.0,213.22,213.93,212.69,213.64,38366.0
2016-05-26 11:30:00,213.8,214.44,213.22,214.25,76967.0,213.8,214.44,213.22,214.25,76967.0
2016-05-26 12:00:00,214.28,214.44,212.71,212.87,67670.0,214.28,214.44,212.71,212.87,67670.0
2016-05-26 12:30:00,213.03,213.29,212.66,212.76,40864.0,213.03,213.29,212.66,212.76,40864.0
2016-05-26 13:00:00,212.81,213.03,212.27,212.86,47968.0,212.81,213.03,212.27,212.86,47968.0
2016-05-26 13:30:00,212.81,212.97,212.46,212.92,60971.0,212.81,212.97,212.46,212.92,60971.0
2016-05-26 14:00:00,212.91,213.78,212.91,213.42,83182.0,212.91,213.78,212.91,213.42,83182.0
2016-05-26 14:30:00,213.41,214.14,213.23,213.68,91189.0,213.41,214.14,213.23,213.68,91189.0
2016-05-26 15:00:00,213.66,214.01,213.45,213.49,119422.0,213.66,214.01,213.45,213.49,119422.0
2016-05-26 15:30:00,213.45,213.97,213.12,213.91,321640.0,213.45,213.97,213.12,213.91,321640.0
2016-05-27 09:30:00,230.75,237.53,228.53,233.98,1061003.0,230.75,237.53,228.53,233.98,1061003.0
2016-05-27 10:00:00,233.94,235.34,233.25,233.96,249964.0,233.94,235.34,233.25,233.96,249964.0
2016-05-27 10:30:00,233.94,234.7,232.93,234.16,169659.0,233.94,234.7,232.93,234.16,169659.0
2016-05-27 11:00:00,234.04,234.8,232.91,233.09,112530.0,234.04,234.8,232.91,233.09,112530.0
2016-05-27 11:30:00,233.08,234.08,232.0,232.16,127815.0,233.08,234.08,232.0,232.16,127815.0
2016-05-27 12:00:00,232.27,232.78,231.25,231.49,135061.0,232.27,232.78,231.25,231.49,135061.0
2016-05-27 12:30:00,231.49,231.92,230.75,231.75,118230.0,231.49,231.92,230.75,231.75,118230.0
2016-05-27 13:00:00,231.89,232.3,231.23,231.54,101164.0,231.89,232.3,231.23,231.54,101164.0
2016-05-27 13:30:00,231.49,231.54,230.19,230.55,105111.0,231.49,231.54,230.19,230.55,105111.0
2016-05-27 14:00:00,230.52,231.64,229.78,231.42,140636.0,230.52,231.64,229.78,231.42,140636.0
2016-05-27 14:30:00,231.4,232.31,231.1,232.11,108349.0,231.4,232.31,231.1,232.11,108349.0
2016-05-27 15:00:00,232.21,232.22,231.34,231.39,100158.0,232.21,232.22,231.34,231.39,100158.0
2016-05-27 15:30:00,231.42,233.18,231.32,233.15,343529.0,231.42,233.18,231.32,233.15,343529.0
2016-05-31 09:30:00,233.48,234.15,231.4,233.13,144754.0,233.48,234.15,231.4,233.13,144754.0
2016-05-31 10:00:00,233.12,234.0,232.81,233.06,81457.0,233.12,234.0,232.81,233.06,81457.0
2016-05-31 10:30:00,233.08,233.27,231.97,232.68,95047.0,233.08,233.27,231.97,232.68,95047.0
2016-05-31 11:00:00,232.66,232.9,232.11,232.6,63312.0,232.66,232.9,232.11,232.6,63312.0
2016-05-31 11:30:00,232.55,232.84,231.51,231.58,83236.0,232.55,232.84,231.51,231.58,83236.0
2016-05-31 12:00:00,231.56,232.44,231.51,232.41,43517.0,231.56,232.44,231.51,232.41,43517.0
2016-05-31 12:30:00,232.36,232.49,231.55,231.83,39650.0,232.36,232.49,231.55,231.83,39650.0
2016-05-31 13:00:00,231.88,232.23,231.36,232.23,41701.0,231.88,232.23,231.36,232.23,41701.0
2016-05-31 13:30:00,232.21,232.21,231.75,232.04,33962.0,232.21,232.21,231.75,232.04,33962.0
2016-05-31 14:00:00,231.92,232.09,231.37,231.95,69368.0,231.92,232.09,231.37,231.95,69368.0
2016-05-31 14:30:00,231.99,232.08,231.41,231.69,48545.0,231.99,232.08,231.41,231.69,48545.0
2016-05-31 15:00:00,231.76,232.89,231.62,232.51,79381.0,231.76,232.89,231.62,232.51,79381.0
2016-05-31 15:30:00,232.42,233.66,232.42,233.2,361298.0,232.42,233.66,232.42,233.2,361298.0
2016-06-01 09:30:00,233.29,234.41,232.6,234.0,53572.0,233.29,234.41,232.6,234.0,53572.0
2016-06-01 10:00:00,234.0,235.09,233.86,234.51,62662.0,234.0,235.09,233.86,234.51,62662.0
2016-06-01 10:30:00,234.51,236.58,234.51,236.23,86524.0,234.51,236.58,234.51,236.23,86524.0
2016-06-01 11:00:00,236.27,236.86,234.83,235.02,46859.0,236.27,236.86,234.83,235.02,46859.0
2016-06-01 11:30:00,234.91,235.62,234.35,235.58,27523.0,234.91,235.62,234.35,235.58,27523.0
2016-06-01 12:00:00,235.54,235.91,235.26,235.26,20391.0,235.54,235.91,235.26,235.26,20391.0
2016-06-01 12:30:00,235.34,235.37,234.9,235.31,19257.0,235.34,235.37,234.9,235.31,19257.0
2016-06-01 13:00:00,235.38,235.78,235.18,235.28,19373.0,235.38,235.78,235.18,235.28,19373.0
2016-06-01 13:30:00,235.25,235.75,235.21,235.6,31437.0,235.25,235.75,235.21,235.6,31437.0
2016-06-01 14:00:00,235.65,236.43,235.48,236.17,36375.0,235.65,236.43,235.48,236.17,36375.0
2016-06-01 14:30:00,236.15,236.35,235.85,236.24,28155.0,236.15,236.35,235.85,236.24,28155.0
2016-06-01 15:00:00,236.28,236.58,235.98,236.54,36195.0,236.28,236.58,235.98,236.54,36195.0
2016-06-01 15:30:00,236.55,236.76,236.28,236.68,87590.0,236.55,236.76,236.28,236.68,87590.0
2016-06-02 09:30:00,236.24,238.76,235.78,236.88,84843.0,236.24,238.76,235.78,236.88,84843.0
2016-06-02 10:00:00,236.97,237.35,235.75,235.8,41969.0,236.97,237.35,235.75,235.8,41969.0
2016-06-02 10:30:00,235.7,236.7,235.48,236.13,45616.0,235.7,236.7,235.48,236.13,45616.0
2016-06-02 11:00:00,236.16,236.36,235.26,235.83,43632.0,236.16,236.36,235.26,235.83,43632.0
2016-06-02 11:30:00,235.83,235.87,235.07,235.22,35211.0,235.83,235.87,235.07,235.22,35211.0
2016-06-02 12:00:00,235.23,235.37,234.81,235.24,21749.0,235.23,235.37,234.81,235.24,21749.0
2016-06-02 12:30:00,235.09,235.91,235.03,235.85,21852.0,235.09,235.91,235.03,235.85,21852.0
2016-06-02 13:00:00,235.89,236.76,235.89,236.47,27083.0,235.89,236.76,235.89,236.47,27083.0
2016-06-02 13:30:00,236.43,236.82,236.25,236.7,20780.0,236.43,236.82,236.25,236.7,20780.0
2016-06-02 14:00:00,236.82,237.39,236.61,237.24,54254.0,236.82,237.39,236.61,237.24,54254.0
2016-06-02 14:30:00,237.26,237.48,236.73,236.73,26387.0,237.26,237.48,236.73,236.73,26387.0
2016-06-02 15:00:00,236.68,237.33,236.68,237.14,30880.0,236.68,237.33,236.68,237.14,30880.0
2016-06-02 15:30:00,237.2,237.49,236.82,237.04,103438.0,237.2,237.49,236.82,237.04,103438.0
2016-06-03 09:30:00,236.8,236.98,235.25,235.59,56349.0,236.8,236.98,235.25,235.59,56349.0
2016-06-03 10:00:00,235.47,235.47,234.18,234.96,64627.0,235.47,235.47,234.18,234.96,64627.0
2016-06-03 10:30:00,234.88,235.22,234.72,234.9,51721.0,234.88,235.22,234.72,234.9,51721.0
2016-06-03 11:00:00,234.88,235.0,234.25,234.25,26714.0,234.88,235.0,234.25,234.25,26714.0
2016-06-03 11:30:00,234.25,235.36,234.25,235.0,32808.0,234.25,235.36,234.25,235.0,32808.0
2016-06-03 12:00:00,235.07,235.65,234.84,235.54,27618.0,235.07,235.65,234.84,235.54,27618.0
2016-06-03 12:30:00,235.4,236.66,235.37,236.43,25408.0,235.4,236.66,235.37,236.43,25408.0
2016-06-03 13:00:00,236.5,236.93,236.49,236.67,23760.0,236.5,236.93,236.49,236.67,23760.0
2016-06-03 13:30:00,236.71,236.84,236.41,236.63,38243.0,236.71,236.84,236.41,236.63,38243.0
2016-06-03 14:00:00,236.6,236.94,236.06,236.94,40642.0,236.6,236.94,236.06,236.94,40642.0
2016-06-03 14:30:00,236.97,237.32,236.86,237.06,44891.0,236.97,237.32,236.86,237.06,44891.0
2016-06-03 15:00:00,236.97,237.11,236.59,236.69,41720.0,236.97,237.11,236.59,236.69,41720.0
2016-06-03 15:30:00,236.7,236.86,236.49,236.57,99750.0,236.7,236.86,236.49,236.57,99750.0
2016-06-06 09:30:00,238.66,238.75,234.7,235.22,58363.0,238.66,238.75,234.7,235.22,58363.0
2016-06-06 10:00:00,235.1,235.78,234.63,235.07,42811.0,235.1,235.78,234.63,235.07,42811.0
2016-06-06 10:30:00,235.11,235.84,235.01,235.39,22221.0,235.11,235.84,235.01,235.39,22221.0
2016-06-06 11:00:00,235.29,235.88,235.22,235.8,19613.0,235.29,235.88,235.22,235.8,19613.0
2016-06-06 11:30:00,235.83,236.04,235.54,235.61,16811.0,235.83,236.04,235.54,235.61,16811.0
2016-06-06 12:00:00,235.56,236.1,235.56,236.09,15764.0,235.56,236.1,235.56,236.09,15764.0
2016-06-06 12:30:00,236.0,236.53,235.77,236.36,15634.0,236.0,236.53,235.77,236.36,15634.0
2016-06-06 13:00:00,236.3,237.06,236.18,237.02,12219.0,236.3,237.06,236.18,237.02,12219.0
2016-06-06 13:30:00,236.9,237.2,236.74,236.88,13903.0,236.9,237.2,236.74,236.88,13903.0
2016-06-06 14:00:00,236.97,237.53,236.97,237.47,20270.0,236.97,237.53,236.97,237.47,20270.0
2016-06-06 14:30:00,237.4,237.57,237.17,237.36,13495.0,237.4,237.57,237.17,237.36,13495.0
2016-06-06 15:00:00,237.32,237.34,236.9,236.92,14090.0,237.32,237.34,236.9,236.92,14090.0
2016-06-06 15:30:00,236.91,236.97,236.52,236.75,52287.0,236.91,236.97,236.52,236.75,52287.0
2016-06-07 09:30:00,236.79,238.4,236.5,238.4,48572.0,236.79,238.4,236.5,238.4,48572.0
2016-06-07 10:00:00,238.33,238.53,237.54,237.79,46837.0,238.33,238.53,237.54,237.79,46837.0
2016-06-07 10:30:00,237.79,238.21,237.63,237.99,26076.0,237.79,238.21,237.63,237.99,26076.0
2016-06-07 11:00:00,237.99,238.49,237.55,238.47,36136.0,237.99,238.49,237.55,238.47,36136.0
2016-06-07 11:30:00,238.5,239.51,238.39,239.31,76426.0,238.5,239.51,238.39,239.31,76426.0
2016-06-07 12:00:00,239.39,239.5,239.12,239.39,33162.0,239.39,239.5,239.12,239.39,33162.0
2016-06-07 12:30:00,239.42,239.44,239.15,239.3,20977.0,239.42,239.44,239.15,239.3,20977.0
2016-06-07 13:00:00,239.32,239.95,239.31,239.61,27255.0,239.32,239.95,239.31,239.61,27255.0
2016-06-07 13:30:00,239.57,239.7,239.09,239.09,18762.0,239.57,239.7,239.09,239.09,18762.0
2016-06-07 14:00:00,239.06,239.33,239.06,239.28,24409.0,239.06,239.33,239.06,239.28,24409.0
2016-06-07 14:30:00,239.23,239.27,239.01,239.19,34945.0,239.23,239.27,239.01,239.19,34945.0
2016-06-07 15:00:00,239.19,239.46,238.95,239.12,38216.0,239.19,239.46,238.95,239.12,38216.0
2016-06-07 15:30:00,239.18,239.38,239.05,239.19,68178.0,239.18,239.38,239.05,239.19,68178.0
2016-06-08 09:30:00,239.94,240.69,238.6,239.9,52204.0,239.94,240.69,238.6,239.9,52204.0
2016-06-08 10:00:00,239.95,240.19,239.36,239.6,27667.0,239.95,240.19,239.36,239.6,27667.0
2016-06-08 10:30:00,239.6,239.98,238.89,238.89,16339.0,239.6,239.98,238.89,238.89,16339.0
2016-06-08 11:00:00,238.96,239.14,238.46,239.03,17662.0,238.96,239.14,238.46,239.03,17662.0
2016-06-08 11:30:00,238.91,239.57,238.81,238.81,18550.0,238.91,239.57,238.81,238.81,18550.0
2016-06-08 12:00:00,238.81,239.32,238.71,239.22,10956.0,238.81,239.32,238.71,239.22,10956.0
2016-06-08 12:30:00,239.23,239.46,238.8,239.25,12089.0,239.23,239.46,238.8,239.25,12089.0
2016-06-08 13:00:00,239.23,239.99,239.19,239.59,14314.0,239.23,239.99,239.19,239.59,14314.0
2016-06-08 13:30:00,239.59,239.75,239.28,239.58,7409.0,239.59,239.75,239.28,239.58,7409.0
2016-06-08 14:00:00,239.58,239.58,239.08,239.33,14506.0,239.58,239.58,239.08,239.33,14506.0
2016-06-08 14:30:00,239.37,239.71,239.33,239.65,10104.0,239.37,239.71,239.33,239.65,10104.0
2016-06-08 15:00:00,239.68,240.18,239.5,239.62,32962.0,239.68,240.18,239.5,239.62,32962.0
2016-06-08 15:30:00,239.56,239.6,239.27,239.36,43722.0,239.56,239.6,239.27,239.36,43722.0
2016-06-09 09:30:00,237.87,240.51,237.73,239.37,65744.0,237.87,240.51,237.73,239.37,65744.0
2016-06-09 10:00:00,239.16,239.43,238.89,239.25,18448.0,239.16,239.43,238.89,239.25,18448.0
2016-06-09 10:30:00,239.02,239.28,238.11,239.01,25245.0,239.02,239.28,238.11,239.01,25245.0
2016-06-09 11:00:00,239.04,239.83,239.04,239.39,23989.0,239.04,239.83,239.04,239.39,23989.0
2016-06-09 11:30:00,239.45,239.92,239.21,239.39,15844.0,239.45,239.92,239.21,239.39,15844.0
2016-06-09 12:00:00,239.3,239.45,238.71,239.45,19655.0,239.3,239.45,238.71,239.45,19655.0
2016-06-09 12:30:00,239.31,239.77,239.22,239.67,14662.0,239.31,239.77,239.22,239.67,14662.0
2016-06-09 13:00:00,239.71,240.15,239.38,239.93,12534.0,239.71,240.15,239.38,239.93,12534.0
2016-06-09 13:30:00,239.89,240.17,239.3,239.69,18245.0,239.89,240.17,239.3,239.69,18245.0
2016-06-09 14:00:00,239.81,239.97,239.32,239.6,17200.0,239.81,239.97,239.32,239.6,17200.0
2016-06-09 14:30:00,239.55,240.29,239.55,240.1,9274.0,239.55,240.29,239.55,240.1,9274.0
2016-06-09 15:00:00,240.1,240.29,239.72,239.81,13286.0,240.1,240.29,239.72,239.81,13286.0
2016-06-09 15:30:00,239.79,240.01,239.53,240.01,160938.0,239.79,240.01,239.53,240.01,160938.0
2016-06-10 09:30:00,237.82,239.88,237.8,239.24,54668.0,237.82,239.88,237.8,239.24,54668.0
2016-06-10 10:00:00,239.39,239.57,238.74,238.89,30808.0,239.39,239.57,238.74,238.89,30808.0
2016-06-10 10:30:00,238.89,239.65,238.85,239.38,37117.0,238.89,239.65,238.85,239.38,37117.0
2016-06-10 11:00:00,239.35,239.63,239.13,239.26,19542.0,239.35,239.63,239.13,239.26,19542.0
2016-06-10 11:30:00,239.2,239.71,239.18,239.63,16629.0,239.2,239.71,239.18,239.63,16629.0
2016-06-10 12:00:00,239.7,239.85,239.11,239.33,12362.0,239.7,239.85,239.11,239.33,12362.0
2016-06-10 12:30:00,239.25,239.5,239.22,239.39,13853.0,239.25,239.5,239.22,239.39,13853.0
2016-06-10 13:00:00,239.41,239.47,239.13,239.39,15270.0,239.41,239.47,239.13,239.39,15270.0
2016-06-10 13:30:00,239.36,239.49,239.0,239.32,41976.0,239.36,239.49,239.0,239.32,41976.0
2016-06-10 14:00:00,239.36,239.64,239.17,239.38,38349.0,239.36,239.64,239.17,239.38,38349.0
2016-06-10 14:30:00,239.31,239.63,239.02,239.4,19182.0,239.31,239.63,239.02,239.4,19182.0
2016-06-10 15:00:00,239.46,239.67,239.42,239.54,20982.0,239.46,239.67,239.42,239.54,20982.0
2016-06-10 15:30:00,239.52,240.24,239.29,239.98,69547.0,239.52,240.24,239.29,239.98,69547.0
2016-06-13 09:30:00,237.21,240.77,237.21,240.64,85712.0,237.21,240.77,237.21,240.64,85712.0
2016-06-13 10:00:00,240.79,240.83,239.51,239.6,22428.0,240.79,240.83,239.51,239.6,22428.0
2016-06-13 10:30:00,239.78,240.03,239.07,239.26,23191.0,239.78,240.03,239.07,239.26,23191.0
2016-06-13 11:00:00,239.18,239.37,238.3,238.58,16698.0,239.18,239.37,238.3,238.58,16698.0
2016-06-13 11:30:00,238.47,238.47,237.87,238.02,26885.0,238.47,238.47,237.87,238.02,26885.0
2016-06-13 12:00:00,237.96,238.84,237.86,238.73,18670.0,237.96,238.84,237.86,238.73,18670.0
2016-06-13 12:30:00,238.54,239.35,238.48,238.89,18666.0,238.54,239.35,238.48,238.89,18666.0
2016-06-13 13:00:00,238.93,239.31,238.86,238.97,14268.0,238.93,239.31,238.86,238.97,14268.0
2016-06-13 13:30:00,238.83,239.35,238.05,238.15,25097.0,238.83,239.35,238.05,238.15,25097.0
2016-06-13 14:00:00,238.15,238.44,238.06,238.3,27772.0,238.15,238.44,238.06,238.3,27772.0
2016-06-13 14:30:00,238.25,238.78,238.2,238.37,42224.0,238.25,238.78,238.2,238.37,42224.0
2016-06-13 15:00:00,238.35,238.57,238.06,238.35,42391.0,238.35,238.57,238.06,238.35,42391.0
2016-06-13 15:30:00,238.37,238.45,237.6,237.93,50329.0,238.37,238.45,237.6,237.93,50329.0
2016-06-14 09:30:00,237.92,237.95,235.59,236.01,50870.0,237.92,237.95,235.59,236.01,50870.0
2016-06-14 10:00:00,236.3,236.97,236.11,236.48,16139.0,236.3,236.97,236.11,236.48,16139.0
2016-06-14 10:30:00,236.68,237.46,236.12,236.69,29576.0,236.68,237.46,236.12,236.69,29576.0
2016-06-14 11:00:00,236.73,237.47,236.41,237.11,13213.0,236.73,237.47,236.41,237.11,13213.0
2016-06-14 11:30:00,237.17,238.01,236.92,237.87,25234.0,237.17,238.01,236.92,237.87,25234.0
2016-06-14 12:00:00,237.87,239.32,237.62,238.83,34580.0,237.87,239.32,237.62,238.83,34580.0
2016-06-14 12:30:00,238.83,238.96,237.86,237.86,17950.0,238.83,238.96,237.86,237.86,17950.0
2016-06-14 13:00:00,238.0,238.5,237.64,238.11,8827.0,238.0,238.5,237.64,238.11,8827.0
2016-06-14 13:30:00,238.0,238.1,236.76,236.9,30278.0,238.0,238.1,236.76,236.9,30278.0
2016-06-14 14:00:00,237.06,237.81,237.0,237.81,18445.0,237.06,237.81,237.0,237.81,18445.0
2016-06-14 14:30:00,237.73,237.73,236.6,236.69,8937.0,237.73,237.73,236.6,236.69,8937.0
2016-06-14 15:00:00,236.73,237.73,236.62,237.38,46955.0,236.73,237.73,236.62,237.38,46955.0
2016-06-14 15:30:00,237.49,237.95,236.97,237.89,89613.0,237.49,237.95,236.97,237.89,89613.0
2016-06-15 09:30:00,237.89,239.52,237.89,239.42,29799.0,237.89,239.52,237.89,239.42,29799.0
2016-06-15 10:00:00,239.64,240.33,238.9,239.47,55403.0,239.64,240.33,238.9,239.47,55403.0
2016-06-15 10:30:00,239.58,239.95,239.19,239.71,28672.0,239.58,239.95,239.19,239.71,28672.0
2016-06-15 11:00:00,239.71,239.84,238.2,238.43,20836.0,239.71,239.84,238.2,238.43,20836.0
2016-06-15 11:30:00,238.41,239.25,238.41,238.89,15346.0,238.41,239.25,238.41,238.89,15346.0
2016-06-15 12:00:00,238.93,239.03,238.65,238.86,13897.0,238.93,239.03,238.65,238.86,13897.0
2016-06-15 12:30:00,238.82,239.12,238.8,238.92,11124.0,238.82,239.12,238.8,238.92,11124.0
2016-06-15 13:00:00,238.79,239.06,238.58,238.96,8024.0,238.79,239.06,238.58,238.96,8024.0
2016-06-15 13:30:00,239.11,239.19,238.53,238.86,15320.0,239.11,239.19,238.53,238.86,15320.0
2016-06-15 14:00:00,239.0,239.34,237.92,238.15,21599.0,239.0,239.34,237.92,238.15,21599.0
2016-06-15 14:30:00,238.13,239.09,237.98,238.98,16851.0,238.13,239.09,237.98,238.98,16851.0
2016-06-15 15:00:00,238.83,239.14,238.65,238.93,14573.0,238.83,239.14,238.65,238.93,14573.0
2016-06-15 15:30:00,238.86,238.95,237.65,238.18,88961.0,238.86,238.95,237.65,238.18,88961.0
2016-06-16 09:30:00,237.08,238.13,236.63,237.47,38880.0,237.08,238.13,236.63,237.47,38880.0
2016-06-16 10:00:00,237.57,238.97,237.34,238.11,39795.0,237.57,238.97,237.34,238.11,39795.0
2016-06-16 10:30:00,238.06,238.78,237.85,238.74,32049.0,238.06,238.78,237.85,238.74,32049.0
2016-06-16 11:00:00,238.62,239.2,237.9,239.04,49457.0,238.62,239.2,237.9,239.04,49457.0
2016-06-16 11:30:00,239.21,239.25,238.5,238.98,23657.0,239.21,239.25,238.5,238.98,23657.0
2016-06-16 12:00:00,238.98,240.17,238.51,239.8,41764.0,238.98,240.17,238.51,239.8,41764.0
2016-06-16 12:30:00,239.61,240.38,239.6,239.92,24493.0,239.61,240.38,239.6,239.92,24493.0
2016-06-16 13:00:00,240.06,240.41,239.06,239.28,16764.0,240.06,240.41,239.06,239.28,16764.0
2016-06-16 13:30:00,239.24,239.6,239.0,239.17,36767.0,239.24,239.6,239.0,239.17,36767.0
2016-06-16 14:00:00,239.29,239.65,239.17,239.17,35497.0,239.29,239.65,239.17,239.17,35497.0
2016-06-16 14:30:00,239.17,239.47,238.91,239.22,16211.0,239.17,239.47,238.91,239.22,16211.0
2016-06-16 15:00:00,239.11,239.86,238.96,239.86,19642.0,239.11,239.86,238.96,239.86,19642.0
2016-06-16 15:30:00,239.91,240.01,239.46,239.82,42485.0,239.91,240.01,239.46,239.82,42485.0
2016-06-17 09:30:00,239.7,239.98,237.96,238.5,115446.0,239.7,239.98,237.96,238.5,115446.0
2016-06-17 10:00:00,238.62,239.4,238.35,239.25,36422.0,238.62,239.4,238.35,239.25,36422.0
2016-06-17 10:30:00,239.14,239.2,238.5,238.99,18149.0,239.14,239.2,238.5,238.99,18149.0
2016-06-17 11:00:00,238.93,239.14,238.67,238.82,20873.0,238.93,239.14,238.67,238.82,20873.0
2016-06-17 11:30:00,238.76,239.04,238.45,238.62,11308.0,238.76,239.04,238.45,238.62,11308.0
2016-06-17 12:00:00,238.62,239.42,238.62,239.15,19034.0,238.62,239.42,238.62,239.15,19034.0
2016-06-17 12:30:00,239.1,239.12,238.37,238.76,17552.0,239.1,239.12,238.37,238.76,17552.0
2016-06-17 13:00:00,238.6,239.07,238.35,238.68,15424.0,238.6,239.07,238.35,238.68,15424.0
2016-06-17 13:30:00,238.7,238.9,238.43,238.43,10979.0,238.7,238.9,238.43,238.43,10979.0
2016-06-17 14:00:00,238.46,238.96,238.45,238.65,12456.0,238.46,238.96,238.45,238.65,12456.0
2016-06-17 14:30:00,238.64,238.9,238.46,238.51,24909.0,238.64,238.9,238.46,238.51,24909.0
2016-06-17 15:00:00,238.44,238.57,237.96,238.09,31413.0,238.44,238.57,237.96,238.09,31413.0
2016-06-17 15:30:00,238.13,238.25,237.89,237.96,102395.0,238.13,238.25,237.89,237.96,102395.0
2016-06-20 09:30:00,240.75,241.4,239.18,240.61,64408.0,240.75,241.4,239.18,240.61,64408.0
2016-06-20 10:00:00,240.78,241.25,240.58,240.98,44694.0,240.78,241.25,240.58,240.98,44694.0
2016-06-20 10:30:00,240.89,240.98,240.46,240.85,21158.0,240.89,240.98,240.46,240.85,21158.0
2016-06-20 11:00:00,240.82,241.19,240.52,240.52,32073.0,240.82,241.19,240.52,240.52,32073.0
2016-06-20 11:30:00,240.43,241.35,240.43,241.35,41950.0,240.43,241.35,240.43,241.35,41950.0
2016-06-20 12:00:00,241.32,241.64,240.93,241.63,23283.0,241.32,241.64,240.93,241.63,23283.0
2016-06-20 12:30:00,241.63,241.75,241.3,241.42,25571.0,241.63,241.75,241.3,241.42,25571.0
2016-06-20 13:00:00,241.42,241.88,241.08,241.2,22406.0,241.42,241.88,241.08,241.2,22406.0
2016-06-20 13:30:00,241.23,241.77,241.15,241.5,16242.0,241.23,241.77,241.15,241.5,16242.0
2016-06-20 14:00:00,241.5,241.73,241.11,241.11,16417.0,241.5,241.73,241.11,241.11,16417.0
2016-06-20 14:30:00,241.1,241.35,240.83,241.11,23758.0,241.1,241.35,240.83,241.11,23758.0
2016-06-20 15:00:00,241.18,241.29,240.15,240.26,35277.0,241.18,241.29,240.15,240.26,35277.0
2016-06-20 15:30:00,240.3,240.98,240.05,240.17,54874.0,240.3,240.98,240.05,240.17,54874.0
2016-06-21 09:30:00,240.9,241.0,239.7,240.72,32150.0,240.9,241.0,239.7,240.72,32150.0
2016-06-21 10:00:00,240.66,240.88,240.01,240.53,20648.0,240.66,240.88,240.01,240.53,20648.0
2016-06-21 10:30:00,240.55,241.36,240.42,241.33,29510.0,240.55,241.36,240.42,241.33,29510.0
2016-06-21 11:00:00,241.05,241.43,240.91,241.27,12200.0,241.05,241.43,240.91,241.27,12200.0
2016-06-21 11:30:00,241.03,241.04,240.22,240.6,18119.0,241.03,241.04,240.22,240.6,18119.0
2016-06-21 12:00:00,240.7,240.99,240.42,240.71,9162.0,240.7,240.99,240.42,240.71,9162.0
2016-06-21 12:30:00,240.77,240.84,240.1,240.29,10141.0,240.77,240.84,240.1,240.29,10141.0
2016-06-21 13:00:00,240.34,240.59,240.01,240.26,12380.0,240.34,240.59,240.01,240.26,12380.0
2016-06-21 13:30:00,240.22,240.27,239.9,239.95,12720.0,240.22,240.27,239.9,239.95,12720.0
2016-06-21 14:00:00,239.95,240.21,239.79,240.13,17630.0,239.95,240.21,239.79,240.13,17630.0
2016-06-21 14:30:00,240.09,240.35,239.9,239.9,17542.0,240.09,240.35,239.9,239.9,17542.0
2016-06-21 15:00:00,239.98,240.55,239.72,240.54,18446.0,239.98,240.55,239.72,240.54,18446.0
2016-06-21 15:30:00,240.53,240.69,240.23,240.47,73420.0,240.53,240.69,240.23,240.47,73420.0
2016-06-22 09:30:00,241.08,241.12,239.52,239.99,29464.0,241.08,241.12,239.52,239.99,29464.0
2016-06-22 10:00:00,239.87,240.68,239.5,240.68,28567.0,239.87,240.68,239.5,240.68,28567.0
2016-06-22 10:30:00,240.58,240.65,239.92,239.96,21591.0,240.58,240.65,239.92,239.96,21591.0
2016-06-22 11:00:00,240.11,240.46,239.98,240.18,22708.0,240.11,240.46,239.98,240.18,22708.0
2016-06-22 11:30:00,240.1,240.36,239.66,239.85,24941.0,240.1,240.36,239.66,239.85,24941.0
2016-06-22 12:00:00,239.8,239.93,238.92,238.92,21415.0,239.8,239.93,238.92,238.92,21415.0
2016-06-22 12:30:00,238.94,239.57,238.94,239.47,18355.0,238.94,239.57,238.94,239.47,18355.0
2016-06-22 13:00:00,239.45,239.45,238.52,239.22,20992.0,239.45,239.45,238.52,239.22,20992.0
2016-06-22 13:30:00,239.27,239.69,239.27,239.41,11727.0,239.27,239.69,239.27,239.41,11727.0
2016-06-22 14:00:00,239.39,239.75,239.25,239.42,18655.0,239.39,239.75,239.25,239.42,18655.0
2016-06-22 14:30:00,239.42,239.62,238.75,238.99,22254.0,239.42,239.62,238.75,238.99,22254.0
2016-06-22 15:00:00,238.99,239.17,238.46,238.58,53034.0,238.99,239.17,238.46,238.58,53034.0
2016-06-22 15:30:00,238.61,238.74,238.11,238.2,116525.0,238.61,238.74,238.11,238.2,116525.0
2016-06-23 09:30:00,240.05,240.54,238.34,239.22,27433.0,240.05,240.54,238.34,239.22,27433.0
2016-06-23 10:00:00,238.96,239.84,238.86,239.5,21660.0,238.96,239.84,238.86,239.5,21660.0
2016-06-23 10:30:00,239.49,240.42,239.25,240.29,62065.0,239.49,240.42,239.25,240.29,62065.0
2016-06-23 11:00:00,240.22,240.37,239.79,240.29,43616.0,240.22,240.37,239.79,240.29,43616.0
2016-06-23 11:30:00,240.3,240.38,239.61,239.76,38343.0,240.3,240.38,239.61,239.76,38343.0
2016-06-23 12:00:00,239.74,240.07,239.72,239.85,26891.0,239.74,240.07,239.72,239.85,26891.0
2016-06-23 12:30:00,239.79,239.85,239.18,239.27,11300.0,239.79,239.85,239.18,239.27,11300.0
2016-06-23 13:00:00,239.29,240.07,239.29,239.88,15750.0,239.29,240.07,239.29,239.88,15750.0
2016-06-23 13:30:00,239.9,240.83,239.9,240.83,22338.0,239.9,240.83,239.9,240.83,22338.0
2016-06-23 14:00:00,240.8,241.22,240.54,241.03,27708.0,240.8,241.22,240.54,241.03,27708.0
2016-06-23 14:30:00,241.07,241.3,240.83,241.16,23682.0,241.07,241.3,240.83,241.16,23682.0
2016-06-23 15:00:00,241.16,241.53,241.11,241.53,28240.0,241.16,241.53,241.11,241.53,28240.0
2016-06-23 15:30:00,241.53,242.23,241.47,242.07,81744.0,241.53,242.23,241.47,242.07,81744.0
2016-06-24 09:30:00,236.14,241.16,236.01,240.39,120126.0,236.14,241.16,236.01,240.39,120126.0
2016-06-24 10:00:00,240.42,242.46,240.42,242.31,66442.0,240.42,242.46,240.42,242.31,66442.0
2016-06-24 10:30:00,242.25,242.55,241.55,241.66,40579.0,242.25,242.55,241.55,241.66,40579.0
2016-06-24 11:00:00,241.67,241.99,240.93,241.82,19311.0,241.67,241.99,240.93,241.82,19311.0
2016-06-24 11:30:00,241.79,242.91,241.7,242.53,32571.0,241.79,242.91,241.7,242.53,32571.0
2016-06-24 12:00:00,242.48,242.6,241.13,241.51,33036.0,242.48,242.6,241.13,241.51,33036.0
2016-06-24 12:30:00,241.61,241.75,240.51,241.0,36559.0,241.61,241.75,240.51,241.0,36559.0
2016-06-24 13:00:00,240.93,241.41,240.75,240.86,24520.0,240.93,241.41,240.75,240.86,24520.0
2016-06-24 13:30:00,240.89,242.03,240.88,241.6,26758.0,240.89,242.03,240.88,241.6,26758.0
2016-06-24 14:00:00,241.77,241.81,240.69,240.75,19161.0,241.77,241.81,240.69,240.75,19161.0
2016-06-24 14:30:00,240.82,241.13,239.97,240.68,40112.0,240.82,241.13,239.97,240.68,40112.0
2016-06-24 15:00:00,240.66,241.26,239.13,239.56,52890.0,240.66,241.26,239.13,239.56,52890.0
2016-06-24 15:30:00,239.48,240.44,239.02,239.16,225512.0,239.48,240.44,239.02,239.16,225512.0
2016-06-27 09:30:00,236.78,238.56,236.77,237.22,69014.0,236.78,238.56,236.77,237.22,69014.0
2016-06-27 10:00:00,237.16,237.79,234.44,234.8,48393.0,237.16,237.79,234.44,234.8,48393.0
2016-06-27 10:30:00,234.72,234.86,232.57,232.74,71726.0,234.72,234.86,232.57,232.74,71726.0
2016-06-27 11:00:00,232.75,234.55,232.57,234.32,59025.0,232.75,234.55,232.57,234.32,59025.0
2016-06-27 11:30:00,234.36,235.5,234.13,234.65,22614.0,234.36,235.5,234.13,234.65,22614.0
2016-06-27 12:00:00,234.63,235.43,234.04,235.12,23263.0,234.63,235.43,234.04,235.12,23263.0
2016-06-27 12:30:00,235.23,235.43,234.03,234.55,19822.0,235.23,235.43,234.03,234.55,19822.0
2016-06-27 13:00:00,234.48,235.34,234.19,235.16,18698.0,234.48,235.34,234.19,235.16,18698.0
2016-06-27 13:30:00,235.09,235.34,234.0,234.93,17945.0,235.09,235.34,234.0,234.93,17945.0
2016-06-27 14:00:00,234.85,235.06,234.09,234.97,24937.0,234.85,235.06,234.09,234.97,24937.0
2016-06-27 14:30:00,234.93,235.01,233.89,234.41,27958.0,234.93,235.01,233.89,234.41,27958.0
2016-06-27 15:00:00,234.43,234.67,233.92,234.44,29151.0,234.43,234.67,233.92,234.44,29151.0
2016-06-27 15:30:00,234.28,235.56,234.1,235.04,110676.0,234.28,235.56,234.1,235.04,110676.0
2016-06-28 09:30:00,237.08,237.5,235.08,235.43,96964.0,237.08,237.5,235.08,235.43,96964.0
2016-06-28 10:00:00,235.39,236.15,234.63,234.63,70591.0,235.39,236.15,234.63,234.63,70591.0
2016-06-28 10:30:00,234.62,236.37,234.62,235.7,44416.0,234.62,236.37,234.62,235.7,44416.0
2016-06-28 11:00:00,235.61,236.45,235.42,235.61,25047.0,235.61,236.45,235.42,235.61,25047.0
2016-06-28 11:30:00,235.7,236.16,235.69,235.88,32056.0,235.7,236.16,235.69,235.88,32056.0
2016-06-28 12:00:00,235.87,236.07,235.62,235.87,14713.0,235.87,236.07,235.62,235.87,14713.0
2016-06-28 12:30:00,235.97,236.36,235.77,235.95,26562.0,235.97,236.36,235.77,235.95,26562.0
2016-06-28 13:00:00,235.93,236.1,235.54,235.61,19586.0,235.93,236.1,235.54,235.61,19586.0
2016-06-28 13:30:00,235.61,235.99,235.32,235.87,15693.0,235.61,235.99,235.32,235.87,15693.0
2016-06-28 14:00:00,235.74,235.77,235.31,235.46,19652.0,235.74,235.77,235.31,235.46,19652.0
2016-06-28 14:30:00,235.54,236.61,235.53,236.42,37366.0,235.54,236.61,235.53,236.42,37366.0
2016-06-28 15:00:00,236.38,236.51,235.44,235.69,38835.0,236.38,236.51,235.44,235.69,38835.0
2016-06-28 15:30:00,235.71,236.28,235.71,236.21,87804.0,235.71,236.28,235.71,236.21,87804.0
2016-06-29 09:30:00,238.5,240.29,237.84,239.78,49267.0,238.5,240.29,237.84,239.78,49267.0
2016-06-29 10:00:00,239.58,241.73,239.57,241.17,102655.0,239.58,241.73,239.57,241.17,102655.0
2016-06-29 10:30:00,241.19,241.32,240.54,240.75,33274.0,241.19,241.32,240.54,240.75,33274.0
2016-06-29 11:00:00,240.75,241.08,240.38,240.51,29821.0,240.75,241.08,240.38,240.51,29821.0
2016-06-29 11:30:00,240.72,240.97,240.37,240.79,31250.0,240.72,240.97,240.37,240.79,31250.0
2016-06-29 12:00:00,240.81,241.83,240.7,241.64,24983.0,240.81,241.83,240.7,241.64,24983.0
2016-06-29 12:30:00,241.49,241.49,240.76,241.26,15714.0,241.49,241.49,240.76,241.26,15714.0
2016-06-29 13:00:00,241.35,241.76,241.2,241.23,23998.0,241.35,241.76,241.2,241.23,23998.0
2016-06-29 13:30:00,241.33,241.56,240.63,240.69,26125.0,241.33,241.56,240.63,240.69,26125.0
2016-06-29 14:00:00,240.69,240.93,240.32,240.45,18531.0,240.69,240.93,240.32,240.45,18531.0
2016-06-29 14:30:00,240.57,241.31,240.57,241.19,24829.0,240.57,241.31,240.57,241.19,24829.0
2016-06-29 15:00:00,241.17,241.68,241.17,241.39,35436.0,241.17,241.68,241.17,241.39,35436.0
2016-06-29 15:30:00,241.4,241.4,240.49,240.59,97605.0,241.4,241.4,240.49,240.59,97605.0
2016-06-30 09:30:00,242.0,242.0,240.18,240.69,45189.0,242.0,242.0,240.18,240.69,45189.0
2016-06-30 10:00:00,240.65,241.47,240.5,241.06,35795.0,240.65,241.47,240.5,241.06,35795.0
2016-06-30 10:30:00,241.05,242.6,241.04,242.38,35143.0,241.05,242.6,241.04,242.38,35143.0
2016-06-30 11:00:00,242.33,243.02,242.05,242.88,25071.0,242.33,243.02,242.05,242.88,25071.0
2016-06-30 11:30:00,242.73,243.11,242.51,242.57,13596.0,242.73,243.11,242.51,242.57,13596.0
2016-06-30 12:00:00,242.61,243.57,242.32,243.46,20233.0,242.61,243.57,242.32,243.46,20233.0
2016-06-30 12:30:00,243.44,243.7,243.01,243.6,30607.0,243.44,243.7,243.01,243.6,30607.0
2016-06-30 13:00:00,243.36,243.53,243.04,243.34,18578.0,243.36,243.53,243.04,243.34,18578.0
2016-06-30 13:30:00,243.28,243.61,243.02,243.58,12921.0,243.28,243.61,243.02,243.58,12921.0
2016-06-30 14:00:00,243.66,244.0,243.33,243.5,21731.0,243.66,244.0,243.33,243.5,21731.0
2016-06-30 14:30:00,243.53,243.69,243.21,243.51,17762.0,243.53,243.69,243.21,243.51,17762.0
2016-06-30 15:00:00,243.65,243.8,243.09,243.62,22923.0,243.65,243.8,243.09,243.62,22923.0
2016-06-30 15:30:00,243.62,243.65,242.71,243.64,66217.0,243.62,243.65,242.71,243.64,66217.0
2016-07-01 09:30:00,242.87,244.49,241.02,244.4,69244.0,242.87,244.49,241.02,244.4,69244.0
2016-07-01 10:00:00,244.55,244.94,243.87,244.71,29712.0,244.55,244.94,243.87,244.71,29712.0
2016-07-01 10:30:00,244.57,244.94,243.89,244.69,18793.0,244.57,244.94,243.89,244.69,18793.0
2016-07-01 11:00:00,244.7,244.78,244.0,244.72,24763.0,244.7,244.78,244.0,244.72,24763.0
2016-07-01 11:30:00,244.7,245.0,244.31,244.31,17814.0,244.7,245.0,244.31,244.31,17814.0
2016-07-01 12:00:00,244.4,245.23,244.37,245.0,14745.0,244.4,245.23,244.37,245.0,14745.0
2016-07-01 12:30:00,244.84,245.3,244.66,245.14,13116.0,244.84,245.3,244.66,245.14,13116.0
2016-07-01 13:00:00,245.13,245.38,243.97,243.97,16246.0,245.13,245.38,243.97,243.97,16246.0
2016-07-01 13:30:00,243.85,244.38,243.81,244.38,16349.0,243.85,244.38,243.81,244.38,16349.0
2016-07-01 14:00:00,244.4,244.4,243.29,243.58,23418.0,244.4,244.4,243.29,243.58,23418.0
2016-07-01 14:30:00,243.53,243.72,243.02,243.49,12249.0,243.53,243.72,243.02,243.49,12249.0
2016-07-01 15:00:00,243.64,244.56,243.64,244.02,14257.0,243.64,244.56,243.64,244.02,14257.0
2016-07-01 15:30:00,244.08,244.38,243.62,243.74,49211.0,244.08,244.38,243.62,243.74,49211.0
2016-07-05 09:30:00,243.44,243.81,242.7,243.19,30101.0,243.44,243.81,242.7,243.19,30101.0
2016-07-05 10:00:00,243.19,243.83,242.83,243.2,25948.0,243.19,243.83,242.83,243.2,25948.0
2016-07-05 10:30:00,243.15,244.18,242.81,244.11,29678.0,243.15,244.18,242.81,244.11,29678.0
2016-07-05 11:00:00,244.34,244.52,243.34,243.83,26177.0,244.34,244.52,243.34,243.83,26177.0
2016-07-05 11:30:00,243.52,243.67,242.53,242.71,19032.0,243.52,243.67,242.53,242.71,19032.0
2016-07-05 12:00:00,242.93,243.83,242.93,243.66,18500.0,242.93,243.83,242.93,243.66,18500.0
2016-07-05 12:30:00,243.83,243.83,242.92,243.12,13837.0,243.83,243.83,242.92,243.12,13837.0
2016-07-05 13:00:00,243.1,243.69,242.85,242.85,22542.0,243.1,243.69,242.85,242.85,22542.0
2016-07-05 13:30:00,243.0,243.17,242.4,243.05,18814.0,243.0,243.17,242.4,243.05,18814.0
2016-07-05 14:00:00,243.1,243.7,243.06,243.22,19945.0,243.1,243.7,243.06,243.22,19945.0
2016-07-05 14:30:00,243.12,243.63,243.11,243.5,11976.0,243.12,243.63,243.11,243.5,11976.0
2016-07-05 15:00:00,243.49,244.27,243.4,244.19,21067.0,243.49,244.27,243.4,244.19,21067.0
2016-07-05 15:30:00,244.19,245.3,244.14,244.71,78354.0,244.19,245.3,244.14,244.71,78354.0
2016-07-06 09:30:00,244.57,246.68,244.31,246.61,37843.0,244.57,246.68,244.31,246.61,37843.0
2016-07-06 10:00:00,246.62,247.3,246.07,246.32,36460.0,246.62,247.3,246.07,246.32,36460.0
2016-07-06 10:30:00,246.12,248.06,245.5,248.01,71823.0,246.12,248.06,245.5,248.01,71823.0
2016-07-06 11:00:00,248.12,248.42,247.48,247.66,49646.0,248.12,248.42,247.48,247.66,49646.0
2016-07-06 11:30:00,247.73,247.87,247.02,247.16,21809.0,247.73,247.87,247.02,247.16,21809.0
2016-07-06 12:00:00,247.16,247.38,246.54,246.76,31903.0,247.16,247.38,246.54,246.76,31903.0
2016-07-06 12:30:00,246.76,247.17,246.5,246.69,25373.0,246.76,247.17,246.5,246.69,25373.0
2016-07-06 13:00:00,246.74,247.4,246.73,246.97,13010.0,246.74,247.4,246.73,246.97,13010.0
2016-07-06 13:30:00,247.07,247.27,246.39,246.46,14466.0,247.07,247.27,246.39,246.46,14466.0
2016-07-06 14:00:00,246.61,247.24,246.25,246.96,36457.0,246.61,247.24,246.25,246.96,36457.0
2016-07-06 14:30:00,246.79,247.81,246.77,247.66,29616.0,246.79,247.81,246.77,247.66,29616.0
2016-07-06 15:00:00,247.66,248.17,247.5,247.93,40055.0,247.66,248.17,247.5,247.93,40055.0
2016-07-06 15:30:00,247.91,248.06,247.42,247.77,67441.0,247.91,248.06,247.42,247.77,67441.0
2016-07-07 09:30:00,247.67,248.68,247.11,248.07,47414.0,247.67,248.68,247.11,248.07,47414.0
2016-07-07 10:00:00,248.16,248.21,247.31,247.6,13841.0,248.16,248.21,247.31,247.6,13841.0
2016-07-07 10:30:00,247.5,247.61,246.19,246.34,33131.0,247.5,247.61,246.19,246.34,33131.0
2016-07-07 11:00:00,246.22,246.87,246.01,246.73,17809.0,246.22,246.87,246.01,246.73,17809.0
2016-07-07 11:30:00,246.8,247.04,246.57,246.76,11508.0,246.8,247.04,246.57,246.76,11508.0
2016-07-07 12:00:00,246.86,247.0,246.44,246.88,19546.0,246.86,247.0,246.44,246.88,19546.0
2016-07-07 12:30:00,247.09,247.17,246.28,246.28,9934.0,247.09,247.17,246.28,246.28,9934.0
2016-07-07 13:00:00,246.17,246.38,245.91,246.19,10215.0,246.17,246.38,245.91,246.19,10215.0
2016-07-07 13:30:00,246.29,246.64,245.76,245.98,19596.0,246.29,246.64,245.76,245.98,19596.0
2016-07-07 14:00:00,246.04,246.14,245.06,245.26,29518.0,246.04,246.14,245.06,245.26,29518.0
2016-07-07 14:30:00,245.32,245.61,245.1,245.55,21733.0,245.32,245.61,245.1,245.55,21733.0
2016-07-07 15:00:00,245.45,246.4,245.36,246.21,16685.0,245.45,246.4,245.36,246.21,16685.0
2016-07-07 15:30:00,246.13,247.46,246.13,247.29,78377.0,246.13,247.46,246.13,247.29,78377.0
2016-07-08 09:30:00,248.52,250.66,247.51,250.21,65474.0,248.52,250.66,247.51,250.21,65474.0
2016-07-08 10:00:00,250.38,252.63,249.92,252.52,54413.0,250.38,252.63,249.92,252.52,54413.0
2016-07-08 10:30:00,252.5,252.55,251.73,251.83,46037.0,252.5,252.55,251.73,251.83,46037.0
2016-07-08 11:00:00,251.84,252.13,251.21,251.97,28984.0,251.84,252.13,251.21,251.97,28984.0
2016-07-08 11:30:00,251.96,253.11,251.74,252.73,41340.0,251.96,253.11,251.74,252.73,41340.0
2016-07-08 12:00:00,252.82,252.86,251.62,251.63,16962.0,252.82,252.86,251.62,251.63,16962.0
2016-07-08 12:30:00,251.68,251.68,251.11,251.55,17264.0,251.68,251.68,251.11,251.55,17264.0
2016-07-08 13:00:00,251.51,251.81,251.38,251.74,9556.0,251.51,251.81,251.38,251.74,9556.0
2016-07-08 13:30:00,251.75,251.75,251.22,251.56,13471.0,251.75,251.75,251.22,251.56,13471.0
2016-07-08 14:00:00,251.56,251.85,251.32,251.8,13901.0,251.56,251.85,251.32,251.8,13901.0
2016-07-08 14:30:00,251.77,252.28,251.77,252.05,15968.0,251.77,252.28,251.77,252.05,15968.0
2016-07-08 15:00:00,252.04,252.36,251.21,251.25,38591.0,252.04,252.36,251.21,251.25,38591.0
2016-07-08 15:30:00,251.24,251.35,250.65,250.82,100008.0,251.24,251.35,250.65,250.82,100008.0
2016-07-11 09:30:00,252.0,252.25,250.65,251.95,40496.0,252.0,252.25,250.65,251.95,40496.0
2016-07-11 10:00:00,251.84,252.26,251.45,251.92,27681.0,251.84,252.26,251.45,251.92,27681.0
2016-07-11 10:30:00,251.91,251.91,251.34,251.74,18101.0,251.91,251.91,251.34,251.74,18101.0
2016-07-11 11:00:00,251.79,252.36,251.61,252.2,25575.0,251.79,252.36,251.61,252.2,25575.0
2016-07-11 11:30:00,252.21,252.5,252.09,252.32,14774.0,252.21,252.5,252.09,252.32,14774.0
2016-07-11 12:00:00,252.41,252.75,252.17,252.73,20100.0,252.41,252.75,252.17,252.73,20100.0
2016-07-11 12:30:00,252.74,253.2,252.73,252.96,26584.0,252.74,253.2,252.73,252.96,26584.0
2016-07-11 13:00:00,252.93,252.95,252.47,252.57,13157.0,252.93,252.95,252.47,252.57,13157.0
2016-07-11 13:30:00,252.51,252.8,252.27,252.42,17876.0,252.51,252.8,252.27,252.42,17876.0
2016-07-11 14:00:00,252.38,252.56,252.09,252.17,21780.0,252.38,252.56,252.09,252.17,21780.0
2016-07-11 14:30:00,252.16,252.36,251.8,251.95,21968.0,252.16,252.36,251.8,251.95,21968.0
2016-07-11 15:00:00,251.98,252.59,251.86,252.46,28097.0,251.98,252.59,251.86,252.46,28097.0
2016-07-11 15:30:00,252.41,252.54,252.22,252.3,39667.0,252.41,252.54,252.22,252.3,39667.0
2016-07-12 09:30:00,253.88,254.66,252.4,252.41,38821.0,253.88,254.66,252.4,252.41,38821.0
2016-07-12 10:00:00,252.41,252.74,251.3,252.06,26951.0,252.41,252.74,251.3,252.06,26951.0
2016-07-12 10:30:00,252.08,253.31,251.85,252.77,39946.0,252.08,253.31,251.85,252.77,39946.0
2016-07-12 11:00:00,252.73,253.74,252.68,253.29,20456.0,252.73,253.74,252.68,253.29,20456.0
2016-07-12 11:30:00,253.24,254.09,253.23,253.72,20171.0,253.24,254.09,253.23,253.72,20171.0
2016-07-12 12:00:00,253.65,254.38,253.6,254.2,16525.0,253.65,254.38,253.6,254.2,16525.0
2016-07-12 12:30:00,254.2,254.3,253.56,253.87,18039.0,254.2,254.3,253.56,253.87,18039.0
2016-07-12 13:00:00,254.17,254.41,253.94,254.1,13891.0,254.17,254.41,253.94,254.1,13891.0
2016-07-12 13:30:00,254.07,254.41,253.48,253.6,12445.0,254.07,254.41,253.48,253.6,12445.0
2016-07-12 14:00:00,253.72,254.33,253.5,254.22,17840.0,253.72,254.33,253.5,254.22,17840.0
2016-07-12 14:30:00,254.2,254.23,253.17,253.17,24453.0,254.2,254.23,253.17,253.17,24453.0
2016-07-12 15:00:00,253.3,253.46,252.8,253.13,24856.0,253.3,253.46,252.8,253.13,24856.0
2016-07-12 15:30:00,253.13,253.5,253.02,253.27,56132.0,253.13,253.5,253.02,253.27,56132.0
2016-07-13 09:30:00,252.99,253.77,251.07,251.08,35971.0,252.99,253.77,251.07,251.08,35971.0
2016-07-13 10:00:00,251.35,252.71,251.29,252.19,42158.0,251.35,252.71,251.29,252.19,42158.0
2016-07-13 10:30:00,252.27,252.73,252.17,252.46,16063.0,252.27,252.73,252.17,252.46,16063.0
2016-07-13 11:00:00,252.39,252.62,251.3,251.3,10875.0,252.39,252.62,251.3,251.3,10875.0
2016-07-13 11:30:00,251.3,251.4,250.5,251.31,22612.0,251.3,251.4,250.5,251.31,22612.0
2016-07-13 12:00:00,251.33,251.77,251.33,251.64,7075.0,251.33,251.77,251.33,251.64,7075.0
2016-07-13 12:30:00,251.64,252.16,251.49,252.03,10382.0,251.64,252.16,251.49,252.03,10382.0
2016-07-13 13:00:00,252.09,252.41,251.91,251.93,6303.0,252.09,252.41,251.91,251.93,6303.0
2016-07-13 13:30:00,252.03,252.03,251.1,251.3,13392.0,252.03,252.03,251.1,251.3,13392.0
2016-07-13 14:00:00,251.21,251.42,250.68,251.04,33153.0,251.21,251.42,250.68,251.04,33153.0
2016-07-13 14:30:00,250.97,251.18,250.7,250.79,17467.0,250.97,251.18,250.7,250.79,17467.0
2016-07-13 15:00:00,250.95,251.35,250.42,250.46,24346.0,250.95,251.35,250.42,250.46,24346.0
2016-07-13 15:30:00,250.45,250.72,250.05,250.12,80792.0,250.45,250.72,250.05,250.12,80792.0
2016-07-14 09:30:00,251.95,252.76,251.3,252.58,61834.0,251.95,252.76,251.3,252.58,61834.0
2016-07-14 10:00:00,252.65,253.81,252.4,253.48,40893.0,252.65,253.81,252.4,253.48,40893.0
2016-07-14 10:30:00,253.54,253.91,252.1,253.07,79439.0,253.54,253.91,252.1,253.07,79439.0
2016-07-14 11:00:00,253.06,253.95,252.88,253.95,66897.0,253.06,253.95,252.88,253.95,66897.0
2016-07-14 11:30:00,253.97,254.11,253.23,253.23,48974.0,253.97,254.11,253.23,253.23,48974.0
2016-07-14 12:00:00,253.33,253.93,253.28,253.77,24718.0,253.33,253.93,253.28,253.77,24718.0
2016-07-14 12:30:00,253.85,254.3,253.66,254.21,23136.0,253.85,254.3,253.66,254.21,23136.0
2016-07-14 13:00:00,254.17,254.25,253.96,254.12,23218.0,254.17,254.25,253.96,254.12,23218.0
2016-07-14 13:30:00,254.13,254.55,254.12,254.35,35525.0,254.13,254.55,254.12,254.35,35525.0
2016-07-14 14:00:00,254.4,254.77,254.22,254.7,31040.0,254.4,254.77,254.22,254.7,31040.0
2016-07-14 14:30:00,254.67,254.81,254.48,254.76,37451.0,254.67,254.81,254.48,254.76,37451.0
2016-07-14 15:00:00,254.75,255.3,254.65,255.03,48636.0,254.75,255.3,254.65,255.03,48636.0
2016-07-14 15:30:00,255.04,255.25,254.75,255.11,99935.0,255.04,255.25,254.75,255.11,99935.0
2016-07-15 09:30:00,256.83,256.88,255.66,256.35,81883.0,256.83,256.88,255.66,256.35,81883.0
2016-07-15 10:00:00,256.44,256.83,255.39,255.55,43852.0,256.44,256.83,255.39,255.55,43852.0
2016-07-15 10:30:00,255.41,256.3,255.39,256.3,19957.0,255.41,256.3,255.39,256.3,19957.0
2016-07-15 11:00:00,256.22,256.5,255.8,255.82,30691.0,256.22,256.5,255.8,255.82,30691.0
2016-07-15 11:30:00,255.86,255.99,255.41,255.95,25604.0,255.86,255.99,255.41,255.95,25604.0
2016-07-15 12:00:00,255.91,256.1,255.74,256.1,19192.0,255.91,256.1,255.74,256.1,19192.0
2016-07-15 12:30:00,256.1,256.25,255.53,256.11,21237.0,256.1,256.25,255.53,256.11,21237.0
2016-07-15 13:00:00,256.11,256.51,256.11,256.13,14240.0,256.11,256.51,256.11,256.13,14240.0
2016-07-15 13:30:00,256.18,256.18,255.25,255.62,13592.0,256.18,256.18,255.25,255.62,13592.0
2016-07-15 14:00:00,255.72,256.06,255.63,255.96,33902.0,255.72,256.06,255.63,255.96,33902.0
2016-07-15 14:30:00,256.03,256.2,255.75,255.84,28895.0,256.03,256.2,255.75,255.84,28895.0
2016-07-15 15:00:00,255.95,256.23,255.86,256.19,31944.0,255.95,256.23,255.86,256.19,31944.0
2016-07-15 15:30:00,256.19,256.43,255.6,255.77,116763.0,256.19,256.43,255.6,255.77,116763.0
2016-07-18 09:30:00,256.02,256.49,255.27,255.95,30277.0,256.02,256.49,255.27,255.95,30277.0
2016-07-18 10:00:00,255.9,256.2,255.64,255.89,30460.0,255.9,256.2,255.64,255.89,30460.0
2016-07-18 10:30:00,255.93,256.37,255.65,256.32,23757.0,255.93,256.37,255.65,256.32,23757.0
2016-07-18 11:00:00,256.38,256.84,256.38,256.51,21531.0,256.38,256.84,256.38,256.51,21531.0
2016-07-18 11:30:00,256.54,256.72,256.01,256.13,28291.0,256.54,256.72,256.01,256.13,28291.0
2016-07-18 12:00:00,256.09,256.3,255.32,255.62,22133.0,256.09,256.3,255.32,255.62,22133.0
2016-07-18 12:30:00,255.55,256.22,255.45,255.74,20859.0,255.55,256.22,255.45,255.74,20859.0
2016-07-18 13:00:00,255.8,255.8,255.1,255.37,26839.0,255.8,255.8,255.1,255.37,26839.0
2016-07-18 13:30:00,255.37,256.21,255.3,256.2,18995.0,255.37,256.21,255.3,256.2,18995.0
2016-07-18 14:00:00,256.11,256.45,255.81,256.32,13281.0,256.11,256.45,255.81,256.32,13281.0
2016-07-18 14:30:00,256.25,256.52,256.19,256.47,8300.0,256.25,256.52,256.19,256.47,8300.0
2016-07-18 15:00:00,256.42,256.82,256.37,256.56,34974.0,256.42,256.82,256.37,256.56,34974.0
2016-07-18 15:30:00,256.59,256.72,255.91,256.08,88121.0,256.59,256.72,255.91,256.08,88121.0
2016-07-19 09:30:00,256.0,256.76,254.86,255.72,40448.0,256.0,256.76,254.86,255.72,40448.0
2016-07-19 10:00:00,255.61,256.07,255.0,255.19,23222.0,255.61,256.07,255.0,255.19,23222.0
2016-07-19 10:30:00,255.04,255.32,254.78,255.16,34444.0,255.04,255.32,254.78,255.16,34444.0
2016-07-19 11:00:00,255.18,255.22,254.8,254.99,15831.0,255.18,255.22,254.8,254.99,15831.0
2016-07-19 11:30:00,255.0,255.09,254.53,255.0,18340.0,255.0,255.09,254.53,255.0,18340.0
2016-07-19 12:00:00,254.91,255.15,254.7,255.04,16121.0,254.91,255.15,254.7,255.04,16121.0
2016-07-19 12:30:00,255.0,255.19,254.94,255.19,5360.0,255.0,255.19,254.94,255.19,5360.0
2016-07-19 13:00:00,255.2,255.28,254.87,254.88,9860.0,255.2,255.28,254.87,254.88,9860.0
2016-07-19 13:30:00,254.88,255.33,254.86,255.27,8977.0,254.88,255.33,254.86,255.27,8977.0
2016-07-19 14:00:00,255.24,255.85,255.24,255.75,9380.0,255.24,255.85,255.24,255.75,9380.0
2016-07-19 14:30:00,255.78,256.26,255.69,255.98,11783.0,255.78,256.26,255.69,255.98,11783.0
2016-07-19 15:00:00,256.09,256.6,255.96,256.6,10732.0,256.09,256.6,255.96,256.6,10732.0
2016-07-19 15:30:00,256.58,256.91,256.51,256.86,43110.0,256.58,256.91,256.51,256.86,43110.0
2016-07-20 09:30:00,257.42,257.54,256.19,256.46,22802.0,257.42,257.54,256.19,256.46,22802.0
2016-07-20 10:00:00,256.39,256.39,255.68,255.95,48082.0,256.39,256.39,255.68,255.95,48082.0
2016-07-20 10:30:00,256.03,256.64,255.99,256.26,24121.0,256.03,256.64,255.99,256.26,24121.0
2016-07-20 11:00:00,256.09,256.37,255.88,256.06,18973.0,256.09,256.37,255.88,256.06,18973.0
2016-07-20 11:30:00,256.12,256.22,255.91,256.16,22832.0,256.12,256.22,255.91,256.16,22832.0
2016-07-20 12:00:00,256.06,256.35,255.98,256.33,19041.0,256.06,256.35,255.98,256.33,19041.0
2016-07-20 12:30:00,256.35,256.37,255.76,255.85,14618.0,256.35,256.37,255.76,255.85,14618.0
2016-07-20 13:00:00,255.96,256.34,255.88,256.22,16798.0,255.96,256.34,255.88,256.22,16798.0
2016-07-20 13:30:00,256.23,256.4,255.92,255.92,15960.0,256.23,256.4,255.92,255.92,15960.0
2016-07-20 14:00:00,255.98,256.3,255.98,256.08,21252.0,255.98,256.3,255.98,256.08,21252.0
2016-07-20 14:30:00,256.13,256.46,255.93,256.19,22006.0,256.13,256.46,255.93,256.19,22006.0
2016-07-20 15:00:00,256.13,256.24,255.85,255.98,43928.0,256.13,256.24,255.85,255.98,43928.0
2016-07-20 15:30:00,255.92,256.31,255.73,255.8,59379.0,255.92,256.31,255.73,255.8,59379.0
2016-07-21 09:30:00,255.15,255.7,254.96,255.52,35240.0,255.15,255.7,254.96,255.52,35240.0
2016-07-21 10:00:00,255.66,256.11,255.41,256.09,40003.0,255.66,256.11,255.41,256.09,40003.0
2016-07-21 10:30:00,256.2,256.78,256.12,256.58,32249.0,256.2,256.78,256.12,256.58,32249.0
2016-07-21 11:00:00,256.62,256.75,256.2,256.2,13659.0,256.62,256.75,256.2,256.2,13659.0
2016-07-21 11:30:00,256.16,256.22,255.59,255.99,23019.0,256.16,256.22,255.59,255.99,23019.0
2016-07-21 12:00:00,255.91,255.91,255.29,255.56,12903.0,255.91,255.91,255.29,255.56,12903.0
2016-07-21 12:30:00,255.61,255.69,255.3,255.36,11124.0,255.61,255.69,255.3,255.36,11124.0
2016-07-21 13:00:00,255.51,255.85,255.32,255.74,14712.0,255.51,255.85,255.32,255.74,14712.0
2016-07-21 13:30:00,255.71,255.77,255.1,255.1,20200.0,255.71,255.77,255.1,255.1,20200.0
2016-07-21 14:00:00,255.14,255.35,255.01,255.18,21010.0,255.14,255.35,255.01,255.18,21010.0
2016-07-21 14:30:00,255.27,255.34,254.85,255.03,17004.0,255.27,255.34,254.85,255.03,17004.0
2016-07-21 15:00:00,255.01,255.03,254.63,254.8,19589.0,255.01,255.03,254.63,254.8,19589.0
2016-07-21 15:30:00,254.81,255.04,254.62,254.88,67149.0,254.81,255.04,254.62,254.88,67149.0
2016-07-22 09:30:00,255.03,256.06,254.9,255.46,24843.0,255.03,256.06,254.9,255.46,24843.0
2016-07-22 10:00:00,255.41,256.39,255.36,256.17,24157.0,255.41,256.39,255.36,256.17,24157.0
2016-07-22 10:30:00,256.18,256.85,256.02,256.59,17327.0,256.18,256.85,256.02,256.59,17327.0
2016-07-22 11:00:00,256.55,256.69,256.41,256.59,16963.0,256.55,256.69,256.41,256.59,16963.0
2016-07-22 11:30:00,256.64,257.79,256.63,257.79,15552.0,256.64,257.79,256.63,257.79,15552.0
2016-07-22 12:00:00,257.71,257.75,257.53,257.66,7584.0,257.71,257.75,257.53,257.66,7584.0
2016-07-22 12:30:00,257.6,257.64,257.41,257.55,6487.0,257.6,257.64,257.41,257.55,6487.0
2016-07-22 13:00:00,257.54,257.67,257.46,257.57,7159.0,257.54,257.67,257.46,257.57,7159.0
2016-07-22 13:30:00,257.55,258.12,257.45,257.99,11889.0,257.55,258.12,257.45,257.99,11889.0
2016-07-22 14:00:00,258.01,258.42,257.93,258.4,16927.0,258.01,258.42,257.93,258.4,16927.0
2016-07-22 14:30:00,258.38,258.6,258.21,258.25,14354.0,258.38,258.6,258.21,258.25,14354.0
2016-07-22 15:00:00,258.25,258.62,258.12,258.53,25626.0,258.25,258.62,258.12,258.53,25626.0
2016-07-22 15:30:00,258.46,258.78,258.42,258.6,46553.0,258.46,258.78,258.42,258.6,46553.0
2016-07-25 09:30:00,258.96,259.46,258.48,258.72,40199.0,258.96,259.46,258.48,258.72,40199.0
2016-07-25 10:00:00,258.6,259.1,258.5,259.02,14901.0,258.6,259.1,258.5,259.02,14901.0
2016-07-25 10:30:00,259.0,259.74,258.91,259.38,15423.0,259.0,259.74,258.91,259.38,15423.0
2016-07-25 11:00:00,259.33,259.33,258.41,258.93,27727.0,259.33,259.33,258.41,258.93,27727.0
2016-07-25 11:30:00,258.8,258.9,258.52,258.66,6670.0,258.8,258.9,258.52,258.66,6670.0
2016-07-25 12:00:00,258.64,259.1,258.63,258.86,14596.0,258.64,259.1,258.63,258.86,14596.0
2016-07-25 12:30:00,258.83,259.4,258.83,259.4,5999.0,258.83,259.4,258.83,259.4,5999.0
2016-07-25 13:00:00,259.42,260.0,259.14,259.99,18494.0,259.42,260.0,259.14,259.99,18494.0
2016-07-25 13:30:00,259.99,259.99,259.42,259.73,17760.0,259.99,259.99,259.42,259.73,17760.0
2016-07-25 14:00:00,259.82,260.0,259.42,259.5,11109.0,259.82,260.0,259.42,259.5,11109.0
2016-07-25 14:30:00,259.5,259.5,259.27,259.4,8610.0,259.5,259.5,259.27,259.4,8610.0
2016-07-25 15:00:00,259.34,259.64,259.32,259.47,14602.0,259.34,259.64,259.32,259.47,14602.0
2016-07-25 15:30:00,259.52,259.57,259.22,259.56,32177.0,259.52,259.57,259.22,259.56,32177.0
2016-07-26 09:30:00,260.09,261.42,259.94,259.94,37426.0,260.09,261.42,259.94,259.94,37426.0
2016-07-26 10:00:00,260.06,260.42,260.03,260.15,14146.0,260.06,260.42,260.03,260.15,14146.0
2016-07-26 10:30:00,260.33,260.33,258.59,258.59,18177.0,260.33,260.33,258.59,258.59,18177.0
2016-07-26 11:00:00,258.64,259.18,258.58,259.08,16339.0,258.64,259.18,258.58,259.08,16339.0
2016-07-26 11:30:00,258.94,259.43,258.92,259.21,14214.0,258.94,259.43,258.92,259.21,14214.0
2016-07-26 12:00:00,259.41,259.54,259.25,259.25,13219.0,259.41,259.54,259.25,259.25,13219.0
2016-07-26 12:30:00,259.17,259.28,258.95,258.97,13347.0,259.17,259.28,258.95,258.97,13347.0
2016-07-26 13:00:00,259.12,259.22,258.6,258.69,11418.0,259.12,259.22,258.6,258.69,11418.0
2016-07-26 13:30:00,258.66,258.89,258.47,258.47,11567.0,258.66,258.89,258.47,258.47,11567.0
2016-07-26 14:00:00,258.47,259.08,258.47,258.92,13289.0,258.47,259.08,258.47,258.92,13289.0
2016-07-26 14:30:00,258.95,259.03,258.7,258.8,25413.0,258.95,259.03,258.7,258.8,25413.0
2016-07-26 15:00:00,258.75,259.03,258.71,258.93,17373.0,258.75,259.03,258.71,258.93,17373.0
2016-07-26 15:30:00,258.93,259.11,258.71,258.9,66198.0,258.93,259.11,258.71,258.9,66198.0
2016-07-27 09:30:00,258.81,259.99,258.53,259.52,49692.0,258.81,259.99,258.53,259.52,49692.0
2016-07-27 10:00:00,259.33,259.38,258.09,258.1,31384.0,259.33,259.38,258.09,258.1,31384.0
2016-07-27 10:30:00,258.12,258.33,257.59,257.65,25482.0,258.12,258.33,257.59,257.65,25482.0
2016-07-27 11:00:00,257.65,258.39,257.35,258.25,22791.0,257.65,258.39,257.35,258.25,22791.0
2016-07-27 11:30:00,258.1,258.38,257.64,257.64,8658.0,258.1,258.38,257.64,257.64,8658.0
2016-07-27 12:00:00,257.61,257.83,257.49,257.6,16849.0,257.61,257.83,257.49,257.6,16849.0
2016-07-27 12:30:00,257.49,257.7,257.35,257.7,10560.0,257.49,257.7,257.35,257.7,10560.0
2016-07-27 13:00:00,257.66,257.82,257.39,257.48,16462.0,257.66,257.82,257.39,257.48,16462.0
2016-07-27 13:30:00,257.43,257.62,257.35,257.49,14765.0,257.43,257.62,257.35,257.49,14765.0
2016-07-27 14:00:00,257.35,258.54,256.82,257.72,34925.0,257.35,258.54,256.82,257.72,34925.0
2016-07-27 14:30:00,257.69,258.14,257.52,257.96,15790.0,257.69,258.14,257.52,257.96,15790.0
2016-07-27 15:00:00,257.98,258.45,257.96,258.28,22584.0,257.98,258.45,257.96,258.28,22584.0
2016-07-27 15:30:00,258.27,258.46,257.56,257.75,31899.0,258.27,258.46,257.56,257.75,31899.0
2016-07-28 09:30:00,257.42,259.08,257.04,257.89,31702.0,257.42,259.08,257.04,257.89,31702.0
2016-07-28 10:00:00,257.89,258.21,257.5,257.69,21718.0,257.89,258.21,257.5,257.69,21718.0
2016-07-28 10:30:00,257.78,258.11,257.54,257.9,13203.0,257.78,258.11,257.54,257.9,13203.0
2016-07-28 11:00:00,257.75,259.18,257.75,259.07,19427.0,257.75,259.18,257.75,259.07,19427.0
2016-07-28 11:30:00,259.03,259.19,258.55,259.19,10146.0,259.03,259.19,258.55,259.19,10146.0
2016-07-28 12:00:00,259.18,259.41,258.74,259.12,11345.0,259.18,259.41,258.74,259.12,11345.0
2016-07-28 12:30:00,259.13,259.71,259.13,259.61,11688.0,259.13,259.71,259.13,259.61,11688.0
2016-07-28 13:00:00,259.61,260.48,259.45,260.37,50071.0,259.61,260.48,259.45,260.37,50071.0
2016-07-28 13:30:00,260.23,260.57,260.1,260.57,11665.0,260.23,260.57,260.1,260.57,11665.0
2016-07-28 14:00:00,260.64,260.66,260.07,260.29,15856.0,260.64,260.66,260.07,260.29,15856.0
2016-07-28 14:30:00,260.24,260.57,260.07,260.15,21056.0,260.24,260.57,260.07,260.15,21056.0
2016-07-28 15:00:00,260.24,260.36,260.01,260.17,19693.0,260.24,260.36,260.01,260.17,19693.0
2016-07-28 15:30:00,260.18,260.53,260.05,260.46,66010.0,260.18,260.53,260.05,260.46,66010.0
2016-07-29 09:30:00,260.76,261.4,260.4,260.51,76688.0,260.76,261.4,260.4,260.51,76688.0
2016-07-29 10:00:00,260.48,260.79,260.13,260.65,15476.0,260.48,260.79,260.13,260.65,15476.0
2016-07-29 10:30:00,260.65,261.0,260.48,260.8,10687.0,260.65,261.0,260.48,260.8,10687.0
2016-07-29 11:00:00,260.89,260.98,260.39,260.83,8136.0,260.89,260.98,260.39,260.83,8136.0
2016-07-29 11:30:00,260.81,261.55,260.81,261.41,11048.0,260.81,261.55,260.81,261.41,11048.0
2016-07-29 12:00:00,261.37,261.84,261.25,261.6,21173.0,261.37,261.84,261.25,261.6,21173.0
2016-07-29 12:30:00,261.58,261.88,261.4,261.78,6903.0,261.58,261.88,261.4,261.78,6903.0
2016-07-29 13:00:00,261.73,261.85,261.38,261.79,9268.0,261.73,261.85,261.38,261.79,9268.0
2016-07-29 13:30:00,261.9,261.96,261.55,261.81,13122.0,261.9,261.96,261.55,261.81,13122.0
2016-07-29 14:00:00,261.86,262.12,261.74,261.95,17929.0,261.86,262.12,261.74,261.95,17929.0
2016-07-29 14:30:00,261.94,261.94,261.27,261.64,17030.0,261.94,261.94,261.27,261.64,17030.0
2016-07-29 15:00:00,261.64,261.69,261.19,261.19,18451.0,261.64,261.69,261.19,261.19,18451.0
2016-07-29 15:30:00,261.16,261.46,260.85,261.22,79711.0,261.16,261.46,260.85,261.22,79711.0
2016-08-01 09:30:00,262.19,262.81,261.55,262.3,43860.0,262.19,262.81,261.55,262.3,43860.0
2016-08-01 10:00:00,262.34,262.6,261.93,261.95,60193.0,262.34,262.6,261.93,261.95,60193.0
2016-08-01 10:30:00,261.97,262.05,261.03,261.27,29973.0,261.97,262.05,261.03,261.27,29973.0
2016-08-01 11:00:00,261.26,261.88,261.0,261.0,66699.0,261.26,261.88,261.0,261.0,66699.0
2016-08-01 11:30:00,261.0,261.41,259.7,259.7,61116.0,261.0,261.41,259.7,259.7,61116.0
2016-08-01 12:00:00,259.63,259.88,258.71,259.23,27132.0,259.63,259.88,258.71,259.23,27132.0
2016-08-01 12:30:00,259.26,260.44,259.2,260.29,19940.0,259.26,260.44,259.2,260.29,19940.0
2016-08-01 13:00:00,260.36,260.36,259.94,260.04,12288.0,260.36,260.36,259.94,260.04,12288.0
2016-08-01 13:30:00,260.12,260.37,259.66,260.19,21578.0,260.12,260.37,259.66,260.19,21578.0
2016-08-01 14:00:00,260.25,260.28,259.53,259.81,22475.0,260.25,260.28,259.53,259.81,22475.0
2016-08-01 14:30:00,259.82,260.39,259.79,260.29,13034.0,259.82,260.39,259.79,260.29,13034.0
2016-08-01 15:00:00,260.27,260.5,259.8,259.92,30621.0,260.27,260.5,259.8,259.92,30621.0
2016-08-01 15:30:00,259.95,260.58,259.91,260.57,163435.0,259.95,260.58,259.91,260.57,163435.0
2016-08-02 09:30:00,261.51,262.0,258.31,258.31,49935.0,261.51,262.0,258.31,258.31,49935.0
2016-08-02 10:00:00,258.33,258.49,257.27,257.37,28871.0,258.33,258.49,257.27,257.37,28871.0
2016-08-02 10:30:00,257.32,257.37,255.06,255.24,76899.0,257.32,257.37,255.06,255.24,76899.0
2016-08-02 11:00:00,255.37,257.47,255.36,257.06,31918.0,255.37,257.47,255.36,257.06,31918.0
2016-08-02 11:30:00,257.11,257.48,256.11,256.25,23551.0,257.11,257.48,256.11,256.25,23551.0
2016-08-02 12:00:00,256.19,256.81,255.85,256.46,32578.0,256.19,256.81,255.85,256.46,32578.0
2016-08-02 12:30:00,256.36,256.77,256.04,256.41,26912.0,256.36,256.77,256.04,256.41,26912.0
2016-08-02 13:00:00,256.44,256.48,255.9,256.45,18823.0,256.44,256.48,255.9,256.45,18823.0
2016-08-02 13:30:00,256.47,256.8,256.19,256.31,23612.0,256.47,256.8,256.19,256.31,23612.0
2016-08-02 14:00:00,256.33,256.95,256.0,256.79,27167.0,256.33,256.95,256.0,256.79,27167.0
2016-08-02 14:30:00,256.74,257.03,256.17,256.2,25821.0,256.74,257.03,256.17,256.2,25821.0
2016-08-02 15:00:00,256.16,256.54,256.06,256.07,43175.0,256.16,256.54,256.06,256.07,43175.0
2016-08-02 15:30:00,256.06,257.24,256.02,256.97,74016.0,256.06,257.24,256.02,256.97,74016.0
2016-08-03 09:30:00,256.76,257.23,255.06,256.78,41128.0,256.76,257.23,255.06,256.78,41128.0
2016-08-03 10:00:00,256.77,257.64,256.69,257.47,21610.0,256.77,257.64,256.69,257.47,21610.0
2016-08-03 10:30:00,257.33,257.88,257.1,257.15,16618.0,257.33,257.88,257.1,257.15,16618.0
2016-08-03 11:00:00,257.18,257.9,257.16,257.47,12200.0,257.18,257.9,257.16,257.47,12200.0
2016-08-03 11:30:00,257.49,257.76,257.22,257.74,10525.0,257.49,257.76,257.22,257.74,10525.0
2016-08-03 12:00:00,257.69,257.79,257.36,257.51,11249.0,257.69,257.79,257.36,257.51,11249.0
2016-08-03 12:30:00,257.55,258.42,257.4,258.38,14206.0,257.55,258.42,257.4,258.38,14206.0
2016-08-03 13:00:00,258.34,258.96,258.27,258.85,13643.0,258.34,258.96,258.27,258.85,13643.0
2016-08-03 13:30:00,258.86,258.91,258.18,258.62,24545.0,258.86,258.91,258.18,258.62,24545.0
2016-08-03 14:00:00,258.65,258.91,258.25,258.25,12644.0,258.65,258.91,258.25,258.25,12644.0
2016-08-03 14:30:00,258.16,258.7,257.98,258.12,19874.0,258.16,258.7,257.98,258.12,19874.0
2016-08-03 15:00:00,258.13,258.55,258.04,258.17,24772.0,258.13,258.55,258.04,258.17,24772.0
2016-08-03 15:30:00,258.22,258.96,258.03,258.92,61240.0,258.22,258.96,258.03,258.92,61240.0
2016-08-04 09:30:00,258.33,259.28,257.59,257.59,20363.0,258.33,259.28,257.59,257.59,20363.0
2016-08-04 10:00:00,257.62,257.67,256.63,257.57,17485.0,257.62,257.67,256.63,257.57,17485.0
2016-08-04 10:30:00,257.7,258.54,257.63,258.54,26440.0,257.7,258.54,257.63,258.54,26440.0
2016-08-04 11:00:00,258.48,259.52,258.44,259.5,21498.0,258.48,259.52,258.44,259.5,21498.0
2016-08-04 11:30:00,259.45,259.84,259.33,259.71,27218.0,259.45,259.84,259.33,259.71,27218.0
2016-08-04 12:00:00,259.84,260.37,259.84,260.14,32749.0,259.84,260.37,259.84,260.14,32749.0
2016-08-04 12:30:00,260.13,260.63,259.85,260.45,18226.0,260.13,260.63,259.85,260.45,18226.0
2016-08-04 13:00:00,260.41,260.56,259.88,260.11,24222.0,260.41,260.56,259.88,260.11,24222.0
2016-08-04 13:30:00,260.24,260.39,259.85,260.37,15175.0,260.24,260.39,259.85,260.37,15175.0
2016-08-04 14:00:00,260.37,260.64,259.94,260.05,11837.0,260.37,260.64,259.94,260.05,11837.0
2016-08-04 14:30:00,259.98,260.1,259.85,259.94,15535.0,259.98,260.1,259.85,259.94,15535.0
2016-08-04 15:00:00,259.88,259.98,259.66,259.95,18636.0,259.88,259.98,259.66,259.95,18636.0
2016-08-04 15:30:00,259.97,260.69,259.94,260.68,96733.0,259.97,260.69,259.94,260.68,96733.0
2016-08-05 09:30:00,261.34,262.46,260.71,262.03,44016.0,261.34,262.46,260.71,262.03,44016.0
2016-08-05 10:00:00,262.12,262.42,261.7,262.36,15923.0,262.12,262.42,261.7,262.36,15923.0
2016-08-05 10:30:00,262.41,262.65,261.65,262.18,17086.0,262.41,262.65,261.65,262.18,17086.0
2016-08-05 11:00:00,262.25,262.56,261.58,262.13,14098.0,262.25,262.56,261.58,262.13,14098.0
2016-08-05 11:30:00,262.13,262.38,261.59,261.69,14260.0,262.13,262.38,261.59,261.69,14260.0
2016-08-05 12:00:00,261.73,261.79,261.39,261.52,14084.0,261.73,261.79,261.39,261.52,14084.0
2016-08-05 12:30:00,261.52,261.63,261.24,261.35,18142.0,261.52,261.63,261.24,261.35,18142.0
2016-08-05 13:00:00,261.36,261.6,261.25,261.3,10332.0,261.36,261.6,261.25,261.3,10332.0
2016-08-05 13:30:00,261.27,261.57,261.26,261.39,24059.0,261.27,261.57,261.26,261.39,24059.0
2016-08-05 14:00:00,261.43,261.49,261.25,261.4,10872.0,261.43,261.49,261.25,261.4,10872.0
2016-08-05 14:30:00,261.39,262.14,261.35,261.93,22620.0,261.39,262.14,261.35,261.93,22620.0
2016-08-05 15:00:00,261.96,262.78,261.96,262.58,27301.0,261.96,262.78,261.96,262.58,27301.0
2016-08-05 15:30:00,262.58,262.58,262.02,262.35,57565.0,262.58,262.58,262.02,262.35,57565.0
2016-08-08 09:30:00,263.16,263.56,262.06,262.06,33458.0,263.16,263.56,262.06,262.06,33458.0
2016-08-08 10:00:00,262.05,262.28,261.47,261.57,11088.0,262.05,262.28,261.47,261.57,11088.0
2016-08-08 10:30:00,261.25,261.43,260.75,260.93,12943.0,261.25,261.43,260.75,260.93,12943.0
2016-08-08 11:00:00,261.01,261.64,260.89,261.64,10736.0,261.01,261.64,260.89,261.64,10736.0
2016-08-08 11:30:00,261.59,261.64,261.0,261.11,16518.0,261.59,261.64,261.0,261.11,16518.0
2016-08-08 12:00:00,261.37,261.37,261.06,261.15,6090.0,261.37,261.37,261.06,261.15,6090.0
2016-08-08 12:30:00,261.24,261.32,260.66,261.32,19419.0,261.24,261.32,260.66,261.32,19419.0
2016-08-08 13:00:00,261.29,261.4,261.13,261.31,5000.0,261.29,261.4,261.13,261.31,5000.0
2016-08-08 13:30:00,261.24,261.36,261.13,261.22,7301.0,261.24,261.36,261.13,261.22,7301.0
2016-08-08 14:00:00,261.22,261.25,260.87,260.87,12101.0,261.22,261.25,260.87,260.87,12101.0
2016-08-08 14:30:00,260.82,261.25,260.82,261.12,8433.0,260.82,261.25,260.82,261.12,8433.0
2016-08-08 15:00:00,261.1,261.29,261.08,261.17,12485.0,261.1,261.29,261.08,261.17,12485.0
2016-08-08 15:30:00,261.13,261.33,260.93,261.33,52353.0,261.13,261.33,260.93,261.33,52353.0
2016-08-09 09:30:00,261.44,262.13,260.78,261.53,17199.0,261.44,262.13,260.78,261.53,17199.0
2016-08-09 10:00:00,261.63,262.31,261.51,262.21,10777.0,261.63,262.31,261.51,262.21,10777.0
2016-08-09 10:30:00,262.13,262.33,262.05,262.31,10034.0,262.13,262.33,262.05,262.31,10034.0
2016-08-09 11:00:00,262.31,262.59,262.13,262.59,8649.0,262.31,262.59,262.13,262.59,8649.0
2016-08-09 11:30:00,262.57,262.68,262.27,262.48,6214.0,262.57,262.68,262.27,262.48,6214.0
2016-08-09 12:00:00,262.5,262.88,262.28,262.41,7196.0,262.5,262.88,262.28,262.41,7196.0
2016-08-09 12:30:00,262.44,262.58,262.19,262.43,12136.0,262.44,262.58,262.19,262.43,12136.0
2016-08-09 13:00:00,262.4,262.64,262.16,262.17,9790.0,262.4,262.64,262.16,262.17,9790.0
2016-08-09 13:30:00,262.13,262.34,261.85,261.96,11413.0,262.13,262.34,261.85,261.96,11413.0
2016-08-09 14:00:00,261.95,262.02,261.65,261.73,9900.0,261.95,262.02,261.65,261.73,9900.0
2016-08-09 14:30:00,261.65,261.77,261.19,261.55,12007.0,261.65,261.77,261.19,261.55,12007.0
2016-08-09 15:00:00,261.64,261.73,261.42,261.54,11552.0,261.64,261.73,261.42,261.54,11552.0
2016-08-09 15:30:00,261.54,261.91,261.45,261.91,40004.0,261.54,261.91,261.45,261.91,40004.0
2016-08-10 09:30:00,262.39,263.48,261.92,262.28,15368.0,262.39,263.48,261.92,262.28,15368.0
2016-08-10 10:00:00,262.15,262.82,262.11,262.5,6680.0,262.15,262.82,262.11,262.5,6680.0
2016-08-10 10:30:00,262.52,262.98,262.46,262.65,7200.0,262.52,262.98,262.46,262.65,7200.0
2016-08-10 11:00:00,262.67,262.82,261.78,262.08,11008.0,262.67,262.82,261.78,262.08,11008.0
2016-08-10 11:30:00,262.21,262.49,261.82,262.3,6525.0,262.21,262.49,261.82,262.3,6525.0
2016-08-10 12:00:00,262.29,262.9,262.09,262.77,15473.0,262.29,262.9,262.09,262.77,15473.0
2016-08-10 12:30:00,262.67,263.15,262.58,262.88,15956.0,262.67,263.15,262.58,262.88,15956.0
2016-08-10 13:00:00,262.82,263.16,262.7,262.91,8824.0,262.82,263.16,262.7,262.91,8824.0
2016-08-10 13:30:00,262.85,263.2,262.84,263.07,5650.0,262.85,263.2,262.84,263.07,5650.0
2016-08-10 14:00:00,262.95,262.98,262.25,262.32,12443.0,262.95,262.98,262.25,262.32,12443.0
2016-08-10 14:30:00,262.25,262.62,262.03,262.51,10212.0,262.25,262.62,262.03,262.51,10212.0
2016-08-10 15:00:00,262.63,262.98,262.5,262.93,12358.0,262.63,262.98,262.5,262.93,12358.0
2016-08-10 15:30:00,262.84,263.1,262.31,263.09,53560.0,262.84,263.1,262.31,263.09,53560.0
2016-08-11 09:30:00,264.0,266.16,262.78,264.07,47776.0,264.0,266.16,262.78,264.07,47776.0
2016-08-11 10:00:00,263.91,264.03,263.05,263.65,20622.0,263.91,264.03,263.05,263.65,20622.0
2016-08-11 10:30:00,263.54,264.82,263.42,263.96,18831.0,263.54,264.82,263.42,263.96,18831.0
2016-08-11 11:00:00,263.94,264.49,263.74,264.0,13336.0,263.94,264.49,263.74,264.0,13336.0
2016-08-11 11:30:00,263.95,264.15,263.73,264.07,12275.0,263.95,264.15,263.73,264.07,12275.0
2016-08-11 12:00:00,264.09,264.17,263.66,263.84,13342.0,264.09,264.17,263.66,263.84,13342.0
2016-08-11 12:30:00,264.1,264.52,264.0,264.38,9537.0,264.1,264.52,264.0,264.38,9537.0
2016-08-11 13:00:00,264.51,264.85,264.42,264.78,18096.0,264.51,264.85,264.42,264.78,18096.0
2016-08-11 13:30:00,264.68,265.15,264.59,265.15,12607.0,264.68,265.15,264.59,265.15,12607.0
2016-08-11 14:00:00,265.15,265.81,265.09,265.77,17651.0,265.15,265.81,265.09,265.77,17651.0
2016-08-11 14:30:00,265.8,265.8,265.18,265.26,14740.0,265.8,265.8,265.18,265.26,14740.0
2016-08-11 15:00:00,265.29,265.43,265.17,265.24,19672.0,265.29,265.43,265.17,265.24,19672.0
2016-08-11 15:30:00,265.23,266.19,265.22,265.95,75342.0,265.23,266.19,265.22,265.95,75342.0
2016-08-12 09:30:00,265.05,266.96,265.05,265.72,35314.0,265.05,266.96,265.05,265.72,35314.0
2016-08-12 10:00:00,265.67,266.1,265.5,265.69,23072.0,265.67,266.1,265.5,265.69,23072.0
2016-08-12 10:30:00,265.73,265.93,265.34,265.86,22163.0,265.73,265.93,265.34,265.86,22163.0
2016-08-12 11:00:00,265.93,266.75,265.89,266.54,15771.0,265.93,266.75,265.89,266.54,15771.0
2016-08-12 11:30:00,266.65,266.77,266.27,266.67,13017.0,266.65,266.77,266.27,266.67,13017.0
2016-08-12 12:00:00,266.65,266.97,266.59,266.81,19465.0,266.65,266.97,266.59,266.81,19465.0
2016-08-12 12:30:00,266.83,266.89,266.51,266.78,16512.0,266.83,266.89,266.51,266.78,16512.0
2016-08-12 13:00:00,266.73,266.73,265.8,265.9,13562.0,266.73,266.73,265.8,265.9,13562.0
2016-08-12 13:30:00,265.94,266.37,265.93,266.29,23350.0,265.94,266.37,265.93,266.29,23350.0
2016-08-12 14:00:00,266.16,266.26,266.05,266.21,12507.0,266.16,266.26,266.05,266.21,12507.0
2016-08-12 14:30:00,266.22,266.3,266.09,266.17,29283.0,266.22,266.3,266.09,266.17,29283.0
2016-08-12 15:00:00,266.23,266.93,266.14,266.93,22041.0,266.23,266.93,266.14,266.93,22041.0
2016-08-12 15:30:00,266.94,266.98,266.6,266.87,45237.0,266.94,266.98,266.6,266.87,45237.0
2016-08-15 09:30:00,268.76,269.11,267.65,268.32,37808.0,268.76,269.11,267.65,268.32,37808.0
2016-08-15 10:00:00,268.13,269.42,267.91,269.42,19974.0,268.13,269.42,267.91,269.42,19974.0
2016-08-15 10:30:00,269.43,269.81,269.3,269.43,26708.0,269.43,269.81,269.3,269.43,26708.0
2016-08-15 11:00:00,269.37,269.53,269.01,269.14,18072.0,269.37,269.53,269.01,269.14,18072.0
2016-08-15 11:30:00,269.19,269.77,269.12,269.69,14185.0,269.19,269.77,269.12,269.69,14185.0
2016-08-15 12:00:00,269.72,269.82,269.5,269.79,14651.0,269.72,269.82,269.5,269.79,14651.0
2016-08-15 12:30:00,269.72,269.81,268.98,269.14,20649.0,269.72,269.81,268.98,269.14,20649.0
2016-08-15 13:00:00,269.3,269.42,268.55,268.73,15407.0,269.3,269.42,268.55,268.73,15407.0
2016-08-15 13:30:00,268.66,268.77,268.38,268.51,15486.0,268.66,268.77,268.38,268.51,15486.0
2016-08-15 14:00:00,268.51,268.54,268.03,268.16,19771.0,268.51,268.54,268.03,268.16,19771.0
2016-08-15 14:30:00,268.13,268.19,267.62,267.63,18804.0,268.13,268.19,267.62,267.63,18804.0
2016-08-15 15:00:00,267.7,267.79,267.04,267.05,29965.0,267.7,267.79,267.04,267.05,29965.0
2016-08-15 15:30:00,267.0,267.18,266.84,266.97,58214.0,267.0,267.18,266.84,266.97,58214.0
2016-08-16 09:30:00,266.0,266.64,265.33,265.46,53693.0,266.0,266.64,265.33,265.46,53693.0
2016-08-16 10:00:00,265.47,267.24,265.47,266.41,24428.0,265.47,267.24,265.47,266.41,24428.0
2016-08-16 10:30:00,266.47,266.79,265.89,266.42,36299.0,266.47,266.79,265.89,266.42,36299.0
2016-08-16 11:00:00,266.46,267.37,266.46,267.04,22913.0,266.46,267.37,266.46,267.04,22913.0
2016-08-16 11:30:00,266.98,267.08,266.42,267.0,11319.0,266.98,267.08,266.42,267.0,11319.0
2016-08-16 12:00:00,266.82,267.1,266.47,266.58,9584.0,266.82,267.1,266.47,266.58,9584.0
2016-08-16 12:30:00,266.65,266.94,266.19,266.3,31062.0,266.65,266.94,266.19,266.3,31062.0
2016-08-16 13:00:00,266.25,266.34,265.68,265.74,12751.0,266.25,266.34,265.68,265.74,12751.0
2016-08-16 13:30:00,265.69,265.84,265.41,265.59,33272.0,265.69,265.84,265.41,265.59,33272.0
2016-08-16 14:00:00,265.66,266.48,265.56,266.32,23022.0,265.66,266.48,265.56,266.32,23022.0
2016-08-16 14:30:00,266.32,266.35,266.02,266.16,21744.0,266.32,266.35,266.02,266.16,21744.0
2016-08-16 15:00:00,266.21,266.45,266.09,266.27,14921.0,266.21,266.45,266.09,266.27,14921.0
2016-08-16 15:30:00,266.24,266.51,265.67,265.91,47270.0,266.24,266.51,265.67,265.91,47270.0
2016-08-17 09:30:00,265.48,265.48,263.63,264.62,35809.0,265.48,265.48,263.63,264.62,35809.0
2016-08-17 10:00:00,264.56,265.27,264.16,265.15,17524.0,264.56,265.27,264.16,265.15,17524.0
2016-08-17 10:30:00,265.2,265.38,264.12,264.33,20042.0,265.2,265.38,264.12,264.33,20042.0
2016-08-17 11:00:00,264.35,264.44,263.76,263.83,18511.0,264.35,264.44,263.76,263.83,18511.0
2016-08-17 11:30:00,263.84,263.84,263.02,263.61,26564.0,263.84,263.84,263.02,263.61,26564.0
2016-08-17 12:00:00,263.6,264.28,263.57,264.15,17825.0,263.6,264.28,263.57,264.15,17825.0
2016-08-17 12:30:00,264.09,264.91,263.94,264.73,17416.0,264.09,264.91,263.94,264.73,17416.0
2016-08-17 13:00:00,264.74,264.83,264.36,264.63,16234.0,264.74,264.83,264.36,264.63,16234.0
2016-08-17 13:30:00,264.63,265.13,264.43,264.88,18503.0,264.63,265.13,264.43,264.88,18503.0
2016-08-17 14:00:00,264.83,265.9,264.18,265.69,24391.0,264.83,265.9,264.18,265.69,24391.0
2016-08-17 14:30:00,265.53,266.0,265.21,265.74,22530.0,265.53,266.0,265.21,265.74,22530.0
2016-08-17 15:00:00,265.67,265.68,265.22,265.63,19143.0,265.67,265.68,265.22,265.63,19143.0
2016-08-17 15:30:00,265.64,265.99,265.45,265.76,58994.0,265.64,265.99,265.45,265.76,58994.0
2016-08-18 09:30:00,266.34,268.97,266.34,268.97,62916.0,266.34,268.97,266.34,268.97,62916.0
2016-08-18 10:00:00,268.98,270.83,268.68,270.6,80540.0,268.98,270.83,268.68,270.6,80540.0
2016-08-18 10:30:00,270.59,271.33,270.44,271.17,57550.0,270.59,271.33,270.44,271.17,57550.0
2016-08-18 11:00:00,271.15,271.39,270.63,271.39,61580.0,271.15,271.39,270.63,271.39,61580.0
2016-08-18 11:30:00,271.27,271.96,271.2,271.23,54290.0,271.27,271.96,271.2,271.23,54290.0
2016-08-18 12:00:00,271.22,271.58,270.63,270.69,31315.0,271.22,271.58,270.63,270.69,31315.0
2016-08-18 12:30:00,270.64,270.92,270.14,270.5,40559.0,270.64,270.92,270.14,270.5,40559.0
2016-08-18 13:00:00,270.6,271.36,270.43,271.11,22243.0,270.6,271.36,270.43,271.11,22243.0
2016-08-18 13:30:00,271.2,271.78,271.2,271.66,22453.0,271.2,271.78,271.2,271.66,22453.0
2016-08-18 14:00:00,271.62,271.74,271.03,271.13,37128.0,271.62,271.74,271.03,271.13,37128.0
2016-08-18 14:30:00,271.29,271.8,271.19,271.35,28999.0,271.29,271.8,271.19,271.35,28999.0
2016-08-18 15:00:00,271.35,271.74,271.35,271.65,27149.0,271.35,271.74,271.35,271.65,27149.0
2016-08-18 15:30:00,271.64,271.81,271.41,271.53,101285.0,271.64,271.81,271.41,271.53,101285.0
2016-08-19 09:30:00,270.93,272.3,268.74,272.05,87098.0,270.93,272.3,268.74,272.05,87098.0
2016-08-19 10:00:00,271.97,275.42,271.6,275.42,63226.0,271.97,275.42,271.6,275.42,63226.0
2016-08-19 10:30:00,275.21,276.2,274.51,274.52,82107.0,275.21,276.2,274.51,274.52,82107.0
2016-08-19 11:00:00,274.59,274.95,274.17,274.37,29256.0,274.59,274.95,274.17,274.37,29256.0
2016-08-19 11:30:00,274.35,274.46,273.62,274.46,29799.0,274.35,274.46,273.62,274.46,29799.0
2016-08-19 12:00:00,274.29,274.44,273.84,274.16,40417.0,274.29,274.44,273.84,274.16,40417.0
2016-08-19 12:30:00,274.15,274.15,272.77,273.09,32767.0,274.15,274.15,272.77,273.09,32767.0
2016-08-19 13:00:00,272.97,273.26,272.56,273.26,20290.0,272.97,273.26,272.56,273.26,20290.0
2016-08-19 13:30:00,273.25,274.1,273.05,273.43,25452.0,273.25,274.1,273.05,273.43,25452.0
2016-08-19 14:00:00,273.38,273.88,273.09,273.56,27092.0,273.38,273.88,273.09,273.56,27092.0
2016-08-19 14:30:00,273.43,274.22,273.16,273.73,43001.0,273.43,274.22,273.16,273.73,43001.0
2016-08-19 15:00:00,273.69,274.54,273.49,274.54,43816.0,273.69,274.54,273.49,274.54,43816.0
2016-08-19 15:30:00,274.47,274.69,274.0,274.55,97104.0,274.47,274.69,274.0,274.55,97104.0
2016-08-22 09:30:00,275.78,275.86,273.83,274.61,71332.0,275.78,275.86,273.83,274.61,71332.0
2016-08-22 10:00:00,274.7,274.7,273.23,273.43,49387.0,274.7,274.7,273.23,273.43,49387.0
2016-08-22 10:30:00,273.43,273.58,272.74,273.11,50219.0,273.43,273.58,272.74,273.11,50219.0
2016-08-22 11:00:00,273.13,273.28,271.72,271.82,67173.0,273.13,273.28,271.72,271.82,67173.0
2016-08-22 11:30:00,271.69,272.29,271.28,271.7,49308.0,271.69,272.29,271.28,271.7,49308.0
2016-08-22 12:00:00,271.65,272.34,271.3,272.0,51361.0,271.65,272.34,271.3,272.0,51361.0
2016-08-22 12:30:00,272.04,272.22,271.79,271.79,30555.0,272.04,272.22,271.79,271.79,30555.0
2016-08-22 13:00:00,271.73,272.08,271.11,271.16,33282.0,271.73,272.08,271.11,271.16,33282.0
2016-08-22 13:30:00,271.16,272.25,270.71,271.61,64476.0,271.16,272.25,270.71,271.61,64476.0
2016-08-22 14:00:00,271.63,271.9,270.93,270.97,43881.0,271.63,271.9,270.93,270.97,43881.0
2016-08-22 14:30:00,270.88,271.59,270.82,271.1,70669.0,270.88,271.59,270.82,271.1,70669.0
2016-08-22 15:00:00,271.05,271.41,270.83,270.88,78123.0,271.05,271.41,270.83,270.88,78123.0
2016-08-22 15:30:00,270.94,271.14,270.35,270.68,322540.0,270.94,271.14,270.35,270.68,322540.0
2016-08-23 09:30:00,272.95,274.88,272.02,274.21,106417.0,272.95,274.88,272.02,274.21,106417.0
2016-08-23 10:00:00,274.38,274.63,273.52,274.43,47137.0,274.38,274.63,273.52,274.43,47137.0
2016-08-23 10:30:00,274.45,274.68,274.31,274.53,39247.0,274.45,274.68,274.31,274.53,39247.0
2016-08-23 11:00:00,274.51,274.75,274.04,274.27,28194.0,274.51,274.75,274.04,274.27,28194.0
2016-08-23 11:30:00,274.36,274.81,274.26,274.6,43544.0,274.36,274.81,274.26,274.6,43544.0
2016-08-23 12:00:00,274.59,274.8,274.32,274.68,19780.0,274.59,274.8,274.32,274.68,19780.0
2016-08-23 12:30:00,274.67,274.87,274.41,274.45,22267.0,274.67,274.87,274.41,274.45,22267.0
2016-08-23 13:00:00,274.42,275.4,274.37,275.28,32742.0,274.42,275.4,274.37,275.28,32742.0
2016-08-23 13:30:00,275.35,275.74,275.21,275.21,22759.0,275.35,275.74,275.21,275.21,22759.0
2016-08-23 14:00:00,275.23,275.42,274.8,274.96,28644.0,275.23,275.42,274.8,274.96,28644.0
2016-08-23 14:30:00,274.94,275.42,274.93,275.31,34262.0,274.94,275.42,274.93,275.31,34262.0
2016-08-23 15:00:00,275.28,276.02,275.26,275.89,42586.0,275.28,276.02,275.26,275.89,42586.0
2016-08-23 15:30:00,275.9,276.23,275.71,275.85,101241.0,275.9,276.23,275.71,275.85,101241.0
2016-08-24 09:30:00,278.29,278.63,271.28,274.03,180020.0,278.29,278.63,271.28,274.03,180020.0
2016-08-24 10:00:00,273.98,274.09,272.21,273.32,59939.0,273.98,274.09,272.21,273.32,59939.0
2016-08-24 10:30:00,273.3,274.23,272.53,274.22,69080.0,273.3,274.23,272.53,274.22,69080.0
2016-08-24 11:00:00,274.13,275.43,273.84,274.97,46815.0,274.13,275.43,273.84,274.97,46815.0
2016-08-24 11:30:00,274.94,275.65,274.49,275.41,31042.0,274.94,275.65,274.49,275.41,31042.0
2016-08-24 12:00:00,275.4,276.46,275.1,275.58,53479.0,275.4,276.46,275.1,275.58,53479.0
2016-08-24 12:30:00,275.5,275.68,274.86,274.9,51048.0,275.5,275.68,274.86,274.9,51048.0
2016-08-24 13:00:00,274.94,275.14,274.39,275.12,26402.0,274.94,275.14,274.39,275.12,26402.0
2016-08-24 13:30:00,275.05,275.5,274.7,275.21,24813.0,275.05,275.5,274.7,275.21,24813.0
2016-08-24 14:00:00,275.26,275.4,274.36,274.68,40060.0,275.26,275.4,274.36,274.68,40060.0
2016-08-24 14:30:00,274.67,274.96,274.34,274.43,63447.0,274.67,274.96,274.34,274.43,63447.0
2016-08-24 15:00:00,274.37,274.41,273.4,273.68,58313.0,274.37,274.41,273.4,273.68,58313.0
2016-08-24 15:30:00,273.66,274.01,272.79,274.0,131657.0,273.66,274.01,272.79,274.0,131657.0
2016-08-25 09:30:00,272.6,274.22,272.13,272.88,116930.0,272.6,274.22,272.13,272.88,116930.0
2016-08-25 10:00:00,272.88,274.5,272.83,273.7,80097.0,272.88,274.5,272.83,273.7,80097.0
2016-08-25 10:30:00,273.69,273.83,272.75,273.44,91940.0,273.69,273.83,272.75,273.44,91940.0
2016-08-25 11:00:00,273.52,273.89,272.75,272.96,78324.0,273.52,273.89,272.75,272.96,78324.0
2016-08-25 11:30:00,273.0,273.16,272.79,272.88,48444.0,273.0,273.16,272.79,272.88,48444.0
2016-08-25 12:00:00,273.0,273.12,272.21,272.33,83904.0,273.0,273.12,272.21,272.33,83904.0
2016-08-25 12:30:00,272.27,273.06,272.11,272.38,70297.0,272.27,273.06,272.11,272.38,70297.0
2016-08-25 13:00:00,272.44,273.14,272.37,272.74,110131.0,272.44,273.14,272.37,272.74,110131.0
2016-08-25 13:30:00,272.69,272.75,270.79,270.79,105019.0,272.69,272.75,270.79,270.79,105019.0
2016-08-25 14:00:00,270.76,271.09,269.71,271.0,115852.0,270.76,271.09,269.71,271.0,115852.0
2016-08-25 14:30:00,271.05,273.1,270.97,272.05,100267.0,271.05,273.1,270.97,272.05,100267.0
2016-08-25 15:00:00,272.19,272.23,271.34,271.48,132755.0,272.19,272.23,271.34,271.48,132755.0
2016-08-25 15:30:00,271.45,272.43,271.01,271.31,340332.0,271.45,272.43,271.01,271.31,340332.0
2016-08-26 09:30:00,270.11,270.5,252.55,253.92,1091371.0,270.11,270.5,252.55,253.92,1091371.0
2016-08-26 10:00:00,253.77,256.33,250.24,253.33,917248.0,253.77,256.33,250.24,253.33,917248.0
2016-08-26 10:30:00,253.35,259.68,252.51,259.51,603686.0,253.35,259.68,252.51,259.51,603686.0
2016-08-26 11:00:00,259.6,259.63,256.72,258.6,266748.0,259.6,259.63,256.72,258.6,266748.0
2016-08-26 11:30:00,258.59,260.37,254.92,255.56,245219.0,258.59,260.37,254.92,255.56,245219.0
2016-08-26 12:00:00,255.46,255.55,252.11,255.4,222115.0,255.46,255.55,252.11,255.4,222115.0
2016-08-26 12:30:00,255.28,256.55,253.03,256.55,129633.0,255.28,256.55,253.03,256.55,129633.0
2016-08-26 13:00:00,256.29,257.98,253.73,254.46,248186.0,256.29,257.98,253.73,254.46,248186.0
2016-08-26 13:30:00,254.42,255.53,252.3,252.54,177881.0,254.42,255.53,252.3,252.54,177881.0
2016-08-26 14:00:00,252.83,257.9,252.53,257.4,275472.0,252.83,257.9,252.53,257.4,275472.0
2016-08-26 14:30:00,257.36,257.39,256.01,257.26,134787.0,257.36,257.39,256.01,257.26,134787.0
2016-08-26 15:00:00,257.2,257.21,254.63,255.52,159073.0,257.2,257.21,254.63,255.52,159073.0
2016-08-26 15:30:00,255.6,256.26,254.72,254.85,426146.0,255.6,256.26,254.72,254.85,426146.0
2016-08-29 09:30:00,254.6,255.85,252.5,255.76,147839.0,254.6,255.85,252.5,255.76,147839.0
2016-08-29 10:00:00,255.81,255.85,254.8,255.45,97042.0,255.81,255.85,254.8,255.45,97042.0
2016-08-29 10:30:00,255.45,256.52,255.03,255.15,81778.0,255.45,256.52,255.03,255.15,81778.0
2016-08-29 11:00:00,255.27,255.27,254.05,254.13,62236.0,255.27,255.27,254.05,254.13,62236.0
2016-08-29 11:30:00,254.13,254.43,253.78,254.2,45696.0,254.13,254.43,253.78,254.2,45696.0
2016-08-29 12:00:00,254.24,254.24,252.75,252.91,49961.0,254.24,254.24,252.75,252.91,49961.0
2016-08-29 12:30:00,252.85,253.79,252.53,253.7,73411.0,252.85,253.79,252.53,253.7,73411.0
2016-08-29 13:00:00,253.75,254.18,253.38,253.42,34412.0,253.75,254.18,253.38,253.42,34412.0
2016-08-29 13:30:00,253.47,253.84,253.31,253.42,30849.0,253.47,253.84,253.31,253.42,30849.0
2016-08-29 14:00:00,253.45,253.52,252.77,253.42,57797.0,253.45,253.52,252.77,253.42,57797.0
2016-08-29 14:30:00,253.36,253.94,253.17,253.89,41353.0,253.36,253.94,253.17,253.89,41353.0
2016-08-29 15:00:00,253.91,254.29,253.76,254.17,90568.0,253.91,254.29,253.76,254.17,90568.0
2016-08-29 15:30:00,254.17,254.21,253.7,253.93,134867.0,254.17,254.21,253.7,253.93,134867.0
2016-08-30 09:30:00,252.51,253.17,249.08,249.79,222601.0,252.51,253.17,249.08,249.79,222601.0
2016-08-30 10:00:00,249.79,249.88,246.63,248.71,238457.0,249.79,249.88,246.63,248.71,238457.0
2016-08-30 10:30:00,248.79,248.84,246.84,247.11,104248.0,248.79,248.84,246.84,247.11,104248.0
2016-08-30 11:00:00,247.13,247.61,246.33,247.19,73638.0,247.13,247.61,246.33,247.19,73638.0
2016-08-30 11:30:00,247.15,247.19,245.82,246.18,76631.0,247.15,247.19,245.82,246.18,76631.0
2016-08-30 12:00:00,246.31,246.79,245.81,245.87,60537.0,246.31,246.79,245.81,245.87,60537.0
2016-08-30 12:30:00,245.99,246.13,245.19,245.32,61822.0,245.99,246.13,245.19,245.32,61822.0
2016-08-30 13:00:00,245.2,246.07,245.13,245.58,69939.0,245.2,246.07,245.13,245.58,69939.0
2016-08-30 13:30:00,245.57,246.49,245.48,246.04,52457.0,245.57,246.49,245.48,246.04,52457.0
2016-08-30 14:00:00,246.15,246.15,244.53,245.22,77503.0,246.15,246.15,244.53,245.22,77503.0
2016-08-30 14:30:00,245.25,245.6,244.98,245.48,50275.0,245.25,245.6,244.98,245.48,50275.0
2016-08-30 15:00:00,245.46,245.6,245.01,245.17,73275.0,245.46,245.6,245.01,245.17,73275.0
2016-08-30 15:30:00,245.15,245.22,244.5,244.86,238255.0,245.15,245.22,244.5,244.86,238255.0
2016-08-31 09:30:00,244.03,247.81,243.0,246.83,177863.0,244.03,247.81,243.0,246.83,177863.0
2016-08-31 10:00:00,246.67,246.85,245.16,245.25,67962.0,246.67,246.85,245.16,245.25,67962.0
2016-08-31 10:30:00,245.17,245.34,243.93,243.93,46675.0,245.17,245.34,243.93,243.93,46675.0
2016-08-31 11:00:00,243.92,244.59,243.43,243.61,56140.0,243.92,244.59,243.43,243.61,56140.0
2016-08-31 11:30:00,243.73,244.45,243.72,244.11,38885.0,243.73,244.45,243.72,244.11,38885.0
2016-08-31 12:00:00,244.12,244.14,242.96,243.51,42241.0,244.12,244.14,242.96,243.51,42241.0
2016-08-31 12:30:00,243.55,244.43,243.45,244.2,40907.0,243.55,244.43,243.45,244.2,40907.0
2016-08-31 13:00:00,244.27,244.98,243.87,244.96,32864.0,244.27,244.98,243.87,244.96,32864.0
2016-08-31 13:30:00,244.93,247.32,244.88,247.15,142939.0,244.93,247.32,244.88,247.15,142939.0
2016-08-31 14:00:00,247.15,248.88,246.99,248.64,172880.0,247.15,248.88,246.99,248.64,172880.0
2016-08-31 14:30:00,248.58,248.67,247.52,247.62,75949.0,248.58,248.67,247.52,247.62,75949.0
2016-08-31 15:00:00,247.6,248.14,247.54,247.96,52574.0,247.6,248.14,247.54,247.96,52574.0
2016-08-31 15:30:00,247.98,248.03,247.1,247.21,152937.0,247.98,248.03,247.1,247.21,152937.0
2016-09-01 09:30:00,246.67,248.45,245.88,247.0,70331.0,246.67,248.45,245.88,247.0,70331.0
2016-09-01 10:00:00,247.0,247.69,245.76,245.77,35262.0,247.0,247.69,245.76,245.77,35262.0
2016-09-01 10:30:00,245.65,246.3,244.68,245.9,44257.0,245.65,246.3,244.68,245.9,44257.0
2016-09-01 11:00:00,245.8,246.12,245.39,245.71,25829.0,245.8,246.12,245.39,245.71,25829.0
2016-09-01 11:30:00,245.71,246.09,245.28,245.85,21893.0,245.71,246.09,245.28,245.85,21893.0
2016-09-01 12:00:00,245.79,246.64,245.76,246.38,29078.0,245.79,246.64,245.76,246.38,29078.0
2016-09-01 12:30:00,246.31,246.51,245.59,245.59,27250.0,246.31,246.51,245.59,245.59,27250.0
2016-09-01 13:00:00,245.59,245.62,245.0,245.11,24776.0,245.59,245.62,245.0,245.11,24776.0
2016-09-01 13:30:00,245.08,245.42,244.92,245.25,41160.0,245.08,245.42,244.92,245.25,41160.0
2016-09-01 14:00:00,245.12,245.18,244.8,245.12,44986.0,245.12,245.18,244.8,245.12,44986.0
2016-09-01 14:30:00,245.11,245.8,244.88,245.73,22997.0,245.11,245.8,244.88,245.73,22997.0
2016-09-01 15:00:00,245.76,245.76,245.07,245.5,21488.0,245.76,245.76,245.07,245.5,21488.0
2016-09-01 15:30:00,245.39,245.76,245.32,245.51,84444.0,245.39,245.76,245.32,245.51,84444.0
2016-09-02 09:30:00,246.59,247.95,244.87,246.85,68726.0,246.59,247.95,244.87,246.85,68726.0
2016-09-02 10:00:00,246.93,248.8,246.8,248.77,103005.0,246.93,248.8,246.8,248.77,103005.0
2016-09-02 10:30:00,248.76,249.51,248.26,248.74,79591.0,248.76,249.51,248.26,248.74,79591.0
2016-09-02 11:00:00,248.76,248.84,247.63,247.89,31955.0,248.76,248.84,247.63,247.89,31955.0
2016-09-02 11:30:00,247.82,248.47,247.62,248.21,19440.0,247.82,248.47,247.62,248.21,19440.0
2016-09-02 12:00:00,248.15,248.16,247.34,247.56,18934.0,248.15,248.16,247.34,247.56,18934.0
2016-09-02 12:30:00,247.49,247.99,247.47,247.54,19944.0,247.49,247.99,247.47,247.54,19944.0
2016-09-02 13:00:00,247.53,247.53,246.01,246.11,21820.0,247.53,247.53,246.01,246.11,21820.0
2016-09-02 13:30:00,246.05,246.14,245.53,245.83,21667.0,246.05,246.14,245.53,245.83,21667.0
2016-09-02 14:00:00,245.71,246.34,245.71,245.8,15318.0,245.71,246.34,245.71,245.8,15318.0
2016-09-02 14:30:00,245.78,246.07,245.69,245.85,19348.0,245.78,246.07,245.69,245.85,19348.0
2016-09-02 15:00:00,245.85,246.94,245.85,246.32,73390.0,245.85,246.94,245.85,246.32,73390.0
2016-09-02 15:30:00,246.35,246.77,246.27,246.45,70725.0,246.35,246.77,246.27,246.45,70725.0
2016-09-06 09:30:00,246.82,249.11,246.37,248.61,72757.0,246.82,249.11,246.37,248.61,72757.0
2016-09-06 10:00:00,248.79,249.15,248.0,248.12,39382.0,248.79,249.15,248.0,248.12,39382.0
2016-09-06 10:30:00,248.19,248.3,247.3,247.56,24258.0,248.19,248.3,247.3,247.56,24258.0
2016-09-06 11:00:00,247.61,247.97,247.03,247.83,26987.0,247.61,247.97,247.03,247.83,26987.0
2016-09-06 11:30:00,247.65,248.67,247.62,248.29,31069.0,247.65,248.67,247.62,248.29,31069.0
2016-09-06 12:00:00,248.3,248.3,247.69,247.71,27445.0,248.3,248.3,247.69,247.71,27445.0
2016-09-06 12:30:00,247.61,247.83,247.17,247.26,15936.0,247.61,247.83,247.17,247.26,15936.0
2016-09-06 13:00:00,247.2,247.25,246.83,246.83,19822.0,247.2,247.25,246.83,246.83,19822.0
2016-09-06 13:30:00,246.87,247.1,246.82,247.1,14343.0,246.87,247.1,246.82,247.1,14343.0
2016-09-06 14:00:00,247.07,247.2,246.83,247.05,20661.0,247.07,247.2,246.83,247.05,20661.0
2016-09-06 14:30:00,247.05,247.35,246.87,247.35,34951.0,247.05,247.35,246.87,247.35,34951.0
2016-09-06 15:00:00,247.32,248.49,247.28,248.49,46867.0,247.32,248.49,247.28,248.49,46867.0
2016-09-06 15:30:00,248.49,249.76,248.3,249.64,234425.0,248.49,249.76,248.3,249.64,234425.0
2016-09-07 09:30:00,249.96,250.0,248.07,248.2,46730.0,249.96,250.0,248.07,248.2,46730.0
2016-09-07 10:00:00,248.45,248.49,246.91,247.4,39319.0,248.45,248.49,246.91,247.4,39319.0
2016-09-07 10:30:00,247.44,247.45,246.84,247.24,19446.0,247.44,247.45,246.84,247.24,19446.0
2016-09-07 11:00:00,247.26,247.31,246.48,246.61,38545.0,247.26,247.31,246.48,246.61,38545.0
2016-09-07 11:30:00,246.59,246.89,246.3,246.65,26180.0,246.59,246.89,246.3,246.65,26180.0
2016-09-07 12:00:00,246.65,246.68,246.26,246.5,21543.0,246.65,246.68,246.26,246.5,21543.0
2016-09-07 12:30:00,246.33,246.46,245.83,246.45,26613.0,246.33,246.46,245.83,246.45,26613.0
2016-09-07 13:00:00,246.5,246.82,246.43,246.8,61110.0,246.5,246.82,246.43,246.8,61110.0
2016-09-07 13:30:00,246.74,247.27,246.66,247.03,17140.0,246.74,247.27,246.66,247.03,17140.0
2016-09-07 14:00:00,247.02,247.18,246.66,246.72,18133.0,247.02,247.18,246.66,246.72,18133.0
2016-09-07 14:30:00,246.72,246.86,246.58,246.7,20362.0,246.72,246.86,246.58,246.7,20362.0
2016-09-07 15:00:00,246.7,246.87,246.58,246.73,24148.0,246.7,246.87,246.58,246.73,24148.0
2016-09-07 15:30:00,246.68,246.86,246.63,246.71,65241.0,246.68,246.86,246.63,246.71,65241.0
2016-09-08 09:30:00,244.93,245.9,243.14,243.25,85048.0,244.93,245.9,243.14,243.25,85048.0
2016-09-08 10:00:00,243.13,244.62,243.0,244.47,73121.0,243.13,244.62,243.0,244.47,73121.0
2016-09-08 10:30:00,244.45,244.63,243.95,244.13,34504.0,244.45,244.63,243.95,244.13,34504.0
2016-09-08 11:00:00,244.33,244.56,243.82,244.21,64299.0,244.33,244.56,243.82,244.21,64299.0
2016-09-08 11:30:00,244.26,245.04,243.79,244.52,75274.0,244.26,245.04,243.79,244.52,75274.0
2016-09-08 12:00:00,244.61,244.71,243.9,244.21,19395.0,244.61,244.71,243.9,244.21,19395.0
2016-09-08 12:30:00,244.22,244.68,244.12,244.62,34206.0,244.22,244.68,244.12,244.62,34206.0
2016-09-08 13:00:00,244.55,244.87,243.59,244.77,80882.0,244.55,244.87,243.59,244.77,80882.0
2016-09-08 13:30:00,244.72,244.85,243.01,244.17,83181.0,244.72,244.85,243.01,244.17,83181.0
2016-09-08 14:00:00,244.14,244.2,243.38,243.41,19962.0,244.14,244.2,243.38,243.41,19962.0
2016-09-08 14:30:00,243.36,243.7,243.1,243.28,20105.0,243.36,243.7,243.1,243.28,20105.0
2016-09-08 15:00:00,243.28,243.49,243.17,243.36,25798.0,243.28,243.49,243.17,243.36,25798.0
2016-09-08 15:30:00,243.34,243.87,243.33,243.53,91790.0,243.34,243.87,243.33,243.53,91790.0
2016-09-09 09:30:00,243.16,243.56,241.05,242.77,90182.0,243.16,243.56,241.05,242.77,90182.0
2016-09-09 10:00:00,242.57,243.27,242.19,242.89,71258.0,242.57,243.27,242.19,242.89,71258.0
2016-09-09 10:30:00,242.38,242.85,242.24,242.64,55955.0,242.38,242.85,242.24,242.64,55955.0
2016-09-09 11:00:00,242.74,242.74,242.1,242.4,59749.0,242.74,242.74,242.1,242.4,59749.0
2016-09-09 11:30:00,242.45,242.6,241.85,242.04,53196.0,242.45,242.6,241.85,242.04,53196.0
2016-09-09 12:00:00,242.07,242.37,241.5,242.09,42067.0,242.07,242.37,241.5,242.09,42067.0
2016-09-09 12:30:00,242.17,242.78,242.0,242.63,58518.0,242.17,242.78,242.0,242.63,58518.0
2016-09-09 13:00:00,242.55,242.96,241.56,241.83,53468.0,242.55,242.96,241.56,241.83,53468.0
2016-09-09 13:30:00,241.72,242.16,240.46,240.96,74333.0,241.72,242.16,240.46,240.96,74333.0
2016-09-09 14:00:00,240.92,240.92,239.9,240.36,61709.0,240.92,240.92,239.9,240.36,61709.0
2016-09-09 14:30:00,240.3,240.74,239.95,240.44,43843.0,240.3,240.74,239.95,240.44,43843.0
2016-09-09 15:00:00,240.36,240.57,239.97,240.34,63490.0,240.36,240.57,239.97,240.34,63490.0
2016-09-09 15:30:00,240.34,240.48,238.74,238.74,218472.0,240.34,240.48,238.74,238.74,218472.0
2016-09-12 09:30:00,236.66,238.99,235.19,237.31,197957.0,236.66,238.99,235.19,237.31,197957.0
2016-09-12 10:00:00,237.19,239.0,236.9,238.95,112175.0,237.19,239.0,236.9,238.95,112175.0
2016-09-12 10:30:00,239.0,239.52,238.33,239.51,86764.0,239.0,239.52,238.33,239.51,86764.0
2016-09-12 11:00:00,239.52,240.0,239.27,239.9,57674.0,239.52,240.0,239.27,239.9,57674.0
2016-09-12 11:30:00,239.93,241.59,239.73,240.68,61674.0,239.93,241.59,239.73,240.68,61674.0
2016-09-12 12:00:00,240.69,240.9,240.48,240.89,21342.0,240.69,240.9,240.48,240.89,21342.0
2016-09-12 12:30:00,240.87,241.09,240.16,240.76,36102.0,240.87,241.09,240.16,240.76,36102.0
2016-09-12 13:00:00,240.93,241.74,240.69,240.74,33659.0,240.93,241.74,240.69,240.74,33659.0
2016-09-12 13:30:00,240.85,242.26,240.38,242.06,38576.0,240.85,242.26,240.38,242.06,38576.0
2016-09-12 14:00:00,242.12,243.15,242.05,242.87,59154.0,242.12,243.15,242.05,242.87,59154.0
2016-09-12 14:30:00,242.88,243.25,241.97,242.22,45377.0,242.88,243.25,241.97,242.22,45377.0
2016-09-12 15:00:00,242.27,242.66,242.07,242.33,29574.0,242.27,242.66,242.07,242.33,29574.0
2016-09-12 15:30:00,242.36,243.33,242.22,242.4,128580.0,242.36,243.33,242.22,242.4,128580.0
2016-09-13 09:30:00,241.45,241.46,239.01,239.01,43094.0,241.45,241.46,239.01,239.01,43094.0
2016-09-13 10:00:00,239.14,239.57,238.4,239.01,47585.0,239.14,239.57,238.4,239.01,47585.0
2016-09-13 10:30:00,238.9,239.76,238.02,238.26,38649.0,238.9,239.76,238.02,238.26,38649.0
2016-09-13 11:00:00,238.11,238.34,237.49,237.76,28926.0,238.11,238.34,237.49,237.76,28926.0
2016-09-13 11:30:00,237.83,238.08,237.06,237.95,24469.0,237.83,238.08,237.06,237.95,24469.0
2016-09-13 12:00:00,237.94,237.98,236.91,237.2,34094.0,237.94,237.98,236.91,237.2,34094.0
2016-09-13 12:30:00,237.03,237.4,236.33,236.52,26113.0,237.03,237.4,236.33,236.52,26113.0
2016-09-13 13:00:00,236.47,237.85,236.21,237.67,29274.0,236.47,237.85,236.21,237.67,29274.0
2016-09-13 13:30:00,237.8,238.09,236.51,237.03,42319.0,237.8,238.09,236.51,237.03,42319.0
2016-09-13 14:00:00,236.97,236.98,236.33,236.45,46602.0,236.97,236.98,236.33,236.45,46602.0
2016-09-13 14:30:00,236.41,237.24,236.1,236.1,39523.0,236.41,237.24,236.1,236.1,39523.0
2016-09-13 15:00:00,236.17,237.21,235.42,237.14,83345.0,236.17,237.21,235.42,237.14,83345.0
2016-09-13 15:30:00,237.11,237.63,236.52,236.73,145356.0,237.11,237.63,236.52,236.73,145356.0
2016-09-14 09:30:00,237.31,238.98,236.19,237.3,52642.0,237.31,238.98,236.19,237.3,52642.0
2016-09-14 10:00:00,236.97,238.33,236.97,238.11,30141.0,236.97,238.33,236.97,238.11,30141.0
2016-09-14 10:30:00,238.0,238.5,237.49,237.78,16675.0,238.0,238.5,237.49,237.78,16675.0
2016-09-14 11:00:00,237.79,238.31,237.43,238.03,18317.0,237.79,238.31,237.43,238.03,18317.0
2016-09-14 11:30:00,237.97,239.03,237.45,239.03,31545.0,237.97,239.03,237.45,239.03,31545.0
2016-09-14 12:00:00,239.04,239.23,238.62,238.97,27729.0,239.04,239.23,238.62,238.97,27729.0
2016-09-14 12:30:00,239.03,239.03,237.72,238.12,39689.0,239.03,239.03,237.72,238.12,39689.0
2016-09-14 13:00:00,238.05,238.22,237.27,237.5,18745.0,238.05,238.22,237.27,237.5,18745.0
2016-09-14 13:30:00,237.55,237.86,236.86,237.06,23164.0,237.55,237.86,236.86,237.06,23164.0
2016-09-14 14:00:00,237.15,237.19,236.4,236.66,23169.0,237.15,237.19,236.4,236.66,23169.0
2016-09-14 14:30:00,236.72,237.34,236.64,237.25,30380.0,236.72,237.34,236.64,237.25,30380.0
2016-09-14 15:00:00,237.3,237.3,236.12,236.18,22876.0,237.3,237.3,236.12,236.18,22876.0
2016-09-14 15:30:00,236.24,237.37,236.24,237.13,67133.0,236.24,237.37,236.24,237.13,67133.0
2016-09-15 09:30:00,232.74,233.64,230.1,232.58,305779.0,232.74,233.64,230.1,232.58,305779.0
2016-09-15 10:00:00,232.74,233.44,232.15,232.98,109121.0,232.74,233.44,232.15,232.98,109121.0
2016-09-15 10:30:00,232.9,233.18,232.35,232.77,86619.0,232.9,233.18,232.35,232.77,86619.0
2016-09-15 11:00:00,232.87,233.72,232.51,233.48,72022.0,232.87,233.72,232.51,233.48,72022.0
2016-09-15 11:30:00,233.61,234.55,233.58,234.26,72788.0,233.61,234.55,233.58,234.26,72788.0
2016-09-15 12:00:00,234.31,234.31,233.03,233.38,41502.0,234.31,234.31,233.03,233.38,41502.0
2016-09-15 12:30:00,233.42,233.58,232.42,232.48,54688.0,233.42,233.58,232.42,232.48,54688.0
2016-09-15 13:00:00,232.55,232.95,232.22,232.61,45728.0,232.55,232.95,232.22,232.61,45728.0
2016-09-15 13:30:00,232.67,233.73,232.57,233.37,34825.0,232.67,233.73,232.57,233.37,34825.0
2016-09-15 14:00:00,233.47,233.57,233.0,233.38,42215.0,233.47,233.57,233.0,233.38,42215.0
2016-09-15 14:30:00,233.38,233.59,232.89,232.93,37127.0,233.38,233.59,232.89,232.93,37127.0
2016-09-15 15:00:00,232.92,233.04,232.28,232.6,68175.0,232.92,233.04,232.28,232.6,68175.0
2016-09-15 15:30:00,232.66,233.49,232.64,232.93,164449.0,232.66,233.49,232.64,232.93,164449.0
2016-09-16 09:30:00,232.9,233.94,232.05,233.72,150082.0,232.9,233.94,232.05,233.72,150082.0
2016-09-16 10:00:00,233.71,234.72,233.19,234.66,46518.0,233.71,234.72,233.19,234.66,46518.0
2016-09-16 10:30:00,234.72,235.64,234.55,234.82,35750.0,234.72,235.64,234.55,234.82,35750.0
2016-09-16 11:00:00,234.82,234.86,234.06,234.06,47205.0,234.82,234.86,234.06,234.06,47205.0
2016-09-16 11:30:00,234.13,234.76,234.01,234.38,24885.0,234.13,234.76,234.01,234.38,24885.0
2016-09-16 12:00:00,234.42,234.97,234.33,234.88,32693.0,234.42,234.97,234.33,234.88,32693.0
2016-09-16 12:30:00,234.86,234.95,234.31,234.61,33162.0,234.86,234.95,234.31,234.61,33162.0
2016-09-16 13:00:00,234.61,234.79,233.69,233.7,28009.0,234.61,234.79,233.69,233.7,28009.0
2016-09-16 13:30:00,233.64,233.8,232.85,233.22,32418.0,233.64,233.8,232.85,233.22,32418.0
2016-09-16 14:00:00,233.14,234.08,233.05,233.81,28493.0,233.14,234.08,233.05,233.81,28493.0
2016-09-16 14:30:00,233.99,234.04,233.33,233.45,23910.0,233.99,234.04,233.33,233.45,23910.0
2016-09-16 15:00:00,233.48,234.0,233.48,233.94,38818.0,233.48,234.0,233.48,233.94,38818.0
2016-09-16 15:30:00,233.98,234.25,233.75,233.78,122708.0,233.98,234.25,233.75,233.78,122708.0
2016-09-19 09:30:00,233.78,235.48,233.07,235.35,67902.0,233.78,235.48,233.07,235.35,67902.0
2016-09-19 10:00:00,235.4,235.88,235.0,235.24,66515.0,235.4,235.88,235.0,235.24,66515.0
2016-09-19 10:30:00,235.37,235.93,234.9,234.96,27524.0,235.37,235.93,234.9,234.96,27524.0
2016-09-19 11:00:00,234.98,235.51,234.49,235.51,32496.0,234.98,235.51,234.49,235.51,32496.0
2016-09-19 11:30:00,235.55,236.24,235.41,236.16,30517.0,235.55,236.24,235.41,236.16,30517.0
2016-09-19 12:00:00,236.19,236.19,235.53,235.68,30252.0,236.19,236.19,235.53,235.68,30252.0
2016-09-19 12:30:00,235.63,235.7,235.11,235.49,19669.0,235.63,235.7,235.11,235.49,19669.0
2016-09-19 13:00:00,235.49,235.49,234.59,234.69,24372.0,235.49,235.49,234.59,234.69,24372.0
2016-09-19 13:30:00,234.63,235.33,234.14,235.09,28047.0,234.63,235.33,234.14,235.09,28047.0
2016-09-19 14:00:00,235.03,235.18,234.62,235.12,30162.0,235.03,235.18,234.62,235.12,30162.0
2016-09-19 14:30:00,235.12,235.65,235.11,235.3,36986.0,235.12,235.65,235.11,235.3,36986.0
2016-09-19 15:00:00,235.31,235.64,234.8,234.81,34262.0,235.31,235.64,234.8,234.81,34262.0
2016-09-19 15:30:00,234.84,234.94,234.32,234.55,83212.0,234.84,234.94,234.32,234.55,83212.0
2016-09-20 09:30:00,234.55,235.82,233.87,234.99,37336.0,234.55,235.82,233.87,234.99,37336.0
2016-09-20 10:00:00,235.04,235.83,234.67,234.9,28235.0,235.04,235.83,234.67,234.9,28235.0
2016-09-20 10:30:00,235.0,235.17,234.3,234.43,17639.0,235.0,235.17,234.3,234.43,17639.0
2016-09-20 11:00:00,234.3,234.68,233.78,233.85,16169.0,234.3,234.68,233.78,233.85,16169.0
2016-09-20 11:30:00,233.85,234.0,233.26,233.26,18852.0,233.85,234.0,233.26,233.26,18852.0
2016-09-20 12:00:00,233.27,233.79,233.26,233.79,18914.0,233.27,233.79,233.26,233.79,18914.0
2016-09-20 12:30:00,233.71,233.8,233.16,233.19,24019.0,233.71,233.8,233.16,233.19,24019.0
2016-09-20 13:00:00,233.21,234.11,233.0,233.89,42720.0,233.21,234.11,233.0,233.89,42720.0
2016-09-20 13:30:00,233.88,234.44,233.79,233.88,51348.0,233.88,234.44,233.79,233.88,51348.0
2016-09-20 14:00:00,233.9,234.06,233.45,233.76,19815.0,233.9,234.06,233.45,233.76,19815.0
2016-09-20 14:30:00,233.64,233.98,233.37,233.78,20855.0,233.64,233.98,233.37,233.78,20855.0
2016-09-20 15:00:00,233.86,233.98,233.62,233.83,36345.0,233.86,233.98,233.62,233.83,36345.0
2016-09-20 15:30:00,233.83,233.95,233.19,233.2,91158.0,233.83,233.95,233.19,233.2,91158.0
2016-09-21 09:30:00,235.09,236.84,234.62,236.82,62283.0,235.09,236.84,234.62,236.82,62283.0
2016-09-21 10:00:00,236.82,237.75,236.6,236.65,52130.0,236.82,237.75,236.6,236.65,52130.0
2016-09-21 10:30:00,236.74,236.75,235.85,235.98,26479.0,236.74,236.75,235.85,235.98,26479.0
2016-09-21 11:00:00,236.02,236.25,235.61,236.0,37431.0,236.02,236.25,235.61,236.0,37431.0
2016-09-21 11:30:00,236.14,236.14,235.19,235.3,35449.0,236.14,236.14,235.19,235.3,35449.0
2016-09-21 12:00:00,235.26,235.33,234.41,234.46,26387.0,235.26,235.33,234.41,234.46,26387.0
2016-09-21 12:30:00,234.48,235.11,234.3,235.06,12029.0,234.48,235.11,234.3,235.06,12029.0
2016-09-21 13:00:00,235.2,235.27,234.75,235.05,22198.0,235.2,235.27,234.75,235.05,22198.0
2016-09-21 13:30:00,235.05,236.49,234.75,236.49,43122.0,235.05,236.49,234.75,236.49,43122.0
2016-09-21 14:00:00,236.22,237.08,235.86,236.1,88998.0,236.22,237.08,235.86,236.1,88998.0
2016-09-21 14:30:00,235.95,238.7,235.85,238.69,90943.0,235.95,238.7,235.85,238.69,90943.0
2016-09-21 15:00:00,238.56,240.13,238.32,239.85,170546.0,238.56,240.13,238.32,239.85,170546.0
2016-09-21 15:30:00,239.88,240.26,239.57,239.71,198676.0,239.88,240.26,239.57,239.71,198676.0
2016-09-22 09:30:00,240.95,241.12,238.05,238.64,52588.0,240.95,241.12,238.05,238.64,52588.0
2016-09-22 10:00:00,238.69,239.8,237.85,239.8,62264.0,238.69,239.8,237.85,239.8,62264.0
2016-09-22 10:30:00,239.66,240.34,239.13,239.19,51947.0,239.66,240.34,239.13,239.19,51947.0
2016-09-22 11:00:00,239.19,239.34,238.47,238.5,24190.0,239.19,239.34,238.47,238.5,24190.0
2016-09-22 11:30:00,238.49,238.67,238.08,238.42,28741.0,238.49,238.67,238.08,238.42,28741.0
2016-09-22 12:00:00,238.46,238.75,237.84,238.23,45875.0,238.46,238.75,237.84,238.23,45875.0
2016-09-22 12:30:00,238.24,238.68,237.9,238.68,19550.0,238.24,238.68,237.9,238.68,19550.0
2016-09-22 13:00:00,238.73,239.35,238.6,239.04,19144.0,238.73,239.35,238.6,239.04,19144.0
2016-09-22 13:30:00,238.97,239.04,238.64,238.64,19223.0,238.97,239.04,238.64,238.64,19223.0
2016-09-22 14:00:00,238.69,238.69,237.59,237.6,26628.0,238.69,238.69,237.59,237.6,26628.0
2016-09-22 14:30:00,237.59,238.38,237.4,238.26,26241.0,237.59,238.38,237.4,238.26,26241.0
2016-09-22 15:00:00,238.26,238.62,238.24,238.38,27546.0,238.26,238.62,238.24,238.38,27546.0
2016-09-22 15:30:00,238.46,238.54,238.25,238.41,89847.0,238.46,238.54,238.25,238.41,89847.0
2016-09-23 09:30:00,237.23,239.22,237.0,237.47,32009.0,237.23,239.22,237.0,237.47,32009.0
2016-09-23 10:00:00,237.32,237.32,236.24,236.59,36059.0,237.32,237.32,236.24,236.59,36059.0
2016-09-23 10:30:00,236.65,237.52,236.65,236.88,21214.0,236.65,237.52,236.65,236.88,21214.0
2016-09-23 11:00:00,236.96,237.23,236.78,237.09,25412.0,236.96,237.23,236.78,237.09,25412.0
2016-09-23 11:30:00,237.02,237.32,236.67,237.32,21509.0,237.02,237.32,236.67,237.32,21509.0
2016-09-23 12:00:00,237.14,237.62,236.96,237.46,20547.0,237.14,237.62,236.96,237.46,20547.0
2016-09-23 12:30:00,237.46,237.82,237.39,237.74,11436.0,237.46,237.82,237.39,237.74,11436.0
2016-09-23 13:00:00,237.69,237.89,237.38,237.64,19787.0,237.69,237.89,237.38,237.64,19787.0
2016-09-23 13:30:00,237.7,237.7,236.95,237.3,24680.0,237.7,237.7,236.95,237.3,24680.0
2016-09-23 14:00:00,237.23,237.52,237.11,237.42,23323.0,237.23,237.52,237.11,237.42,23323.0
2016-09-23 14:30:00,237.3,237.43,236.85,236.89,9091.0,237.3,237.43,236.85,236.89,9091.0
2016-09-23 15:00:00,236.94,236.99,236.53,236.97,19467.0,236.94,236.99,236.53,236.97,19467.0
2016-09-23 15:30:00,237.1,237.43,236.89,237.01,78938.0,237.1,237.43,236.89,237.01,78938.0
2016-09-26 09:30:00,236.0,237.47,236.0,236.64,31528.0,236.0,237.47,236.0,236.64,31528.0
2016-09-26 10:00:00,236.56,237.03,236.4,236.46,25045.0,236.56,237.03,236.4,236.46,25045.0
2016-09-26 10:30:00,236.39,237.02,236.29,236.37,14804.0,236.39,237.02,236.29,236.37,14804.0
2016-09-26 11:00:00,236.29,236.43,235.4,236.43,51113.0,236.29,236.43,235.4,236.43,51113.0
2016-09-26 11:30:00,236.13,237.34,236.01,237.34,37719.0,236.13,237.34,236.01,237.34,37719.0
2016-09-26 12:00:00,237.32,237.37,237.03,237.2,14833.0,237.32,237.37,237.03,237.2,14833.0
2016-09-26 12:30:00,237.21,237.77,237.09,237.47,11982.0,237.21,237.77,237.09,237.47,11982.0
2016-09-26 13:00:00,237.48,237.79,237.47,237.61,11330.0,237.48,237.79,237.47,237.61,11330.0
2016-09-26 13:30:00,237.6,238.3,237.41,238.08,21610.0,237.6,238.3,237.41,238.08,21610.0
2016-09-26 14:00:00,238.02,238.37,237.98,238.2,18370.0,238.02,238.37,237.98,238.2,18370.0
2016-09-26 14:30:00,238.22,238.42,238.0,238.09,12455.0,238.22,238.42,238.0,238.09,12455.0
2016-09-26 15:00:00,238.03,238.62,237.76,238.56,23719.0,238.03,238.62,237.76,238.56,23719.0
2016-09-26 15:30:00,238.57,238.71,237.53,237.81,78153.0,238.57,238.71,237.53,237.81,78153.0
2016-09-27 09:30:00,238.37,239.87,238.05,239.15,52661.0,238.37,239.87,238.05,239.15,52661.0
2016-09-27 10:00:00,239.17,242.08,239.14,240.97,103986.0,239.17,242.08,239.14,240.97,103986.0
2016-09-27 10:30:00,240.98,241.93,240.38,241.1,87795.0,240.98,241.93,240.38,241.1,87795.0
2016-09-27 11:00:00,241.2,242.39,240.87,242.26,70808.0,241.2,242.39,240.87,242.26,70808.0
2016-09-27 11:30:00,242.23,242.78,241.9,242.59,81161.0,242.23,242.78,241.9,242.59,81161.0
2016-09-27 12:00:00,242.45,242.85,241.84,242.57,42685.0,242.45,242.85,241.84,242.57,42685.0
2016-09-27 12:30:00,242.51,242.84,242.09,242.35,50643.0,242.51,242.84,242.09,242.35,50643.0
2016-09-27 13:00:00,242.38,243.22,242.32,243.0,55447.0,242.38,243.22,242.32,243.0,55447.0
2016-09-27 13:30:00,243.06,244.09,242.82,243.74,60960.0,243.06,244.09,242.82,243.74,60960.0
2016-09-27 14:00:00,243.66,243.83,242.89,242.99,57595.0,243.66,243.83,242.89,242.99,57595.0
2016-09-27 14:30:00,243.0,243.15,242.6,243.04,37981.0,243.0,243.15,242.6,243.04,37981.0
2016-09-27 15:00:00,243.01,243.32,242.68,242.91,53457.0,243.01,243.32,242.68,242.91,53457.0
2016-09-27 15:30:00,242.89,243.67,242.76,243.67,224855.0,242.89,243.67,242.76,243.67,224855.0
2016-09-28 09:30:00,243.7,243.93,241.44,242.13,40711.0,243.7,243.93,241.44,242.13,40711.0
2016-09-28 10:00:00,242.12,242.4,241.57,242.28,21146.0,242.12,242.4,241.57,242.28,21146.0
2016-09-28 10:30:00,242.32,242.38,241.05,241.34,23225.0,242.32,242.38,241.05,241.34,23225.0
2016-09-28 11:00:00,241.38,241.53,240.79,241.12,27603.0,241.38,241.53,240.79,241.12,27603.0
2016-09-28 11:30:00,241.08,241.5,240.85,241.26,18540.0,241.08,241.5,240.85,241.26,18540.0
2016-09-28 12:00:00,241.33,241.33,240.2,240.28,28777.0,241.33,241.33,240.2,240.28,28777.0
2016-09-28 12:30:00,240.27,240.39,239.65,239.66,23138.0,240.27,240.39,239.65,239.66,23138.0
2016-09-28 13:00:00,239.62,239.85,239.39,239.62,28876.0,239.62,239.85,239.39,239.62,28876.0
2016-09-28 13:30:00,239.79,240.04,239.42,239.59,25962.0,239.79,240.04,239.42,239.59,25962.0
2016-09-28 14:00:00,239.62,240.29,239.38,239.88,32565.0,239.62,240.29,239.38,239.88,32565.0
2016-09-28 14:30:00,239.89,240.58,239.66,240.06,44438.0,239.89,240.58,239.66,240.06,44438.0
2016-09-28 15:00:00,240.06,240.34,239.6,239.63,42374.0,240.06,240.34,239.6,239.63,42374.0
2016-09-28 15:30:00,239.74,240.36,239.33,240.2,166868.0,239.74,240.36,239.33,240.2,166868.0
2016-09-29 09:30:00,240.2,240.4,238.36,238.57,40226.0,240.2,240.4,238.36,238.57,40226.0
2016-09-29 10:00:00,238.64,239.49,238.36,238.42,46819.0,238.64,239.49,238.36,238.42,46819.0
2016-09-29 10:30:00,238.32,239.04,238.22,238.93,42291.0,238.32,239.04,238.22,238.93,42291.0
2016-09-29 11:00:00,238.89,239.21,238.59,238.87,18119.0,238.89,239.21,238.59,238.87,18119.0
2016-09-29 11:30:00,238.88,239.15,238.59,238.9,17089.0,238.88,239.15,238.59,238.9,17089.0
2016-09-29 12:00:00,238.94,239.58,238.9,239.16,21671.0,238.94,239.58,238.9,239.16,21671.0
2016-09-29 12:30:00,239.21,239.28,237.59,237.96,29344.0,239.21,239.28,237.59,237.96,29344.0
2016-09-29 13:00:00,237.93,238.72,237.54,238.29,20961.0,237.93,238.72,237.54,238.29,20961.0
2016-09-29 13:30:00,238.1,238.31,237.28,237.34,21300.0,238.1,238.31,237.28,237.34,21300.0
2016-09-29 14:00:00,237.41,238.22,237.33,238.22,17156.0,237.41,238.22,237.33,238.22,17156.0
2016-09-29 14:30:00,238.11,238.48,237.53,237.74,16794.0,238.11,238.48,237.53,237.74,16794.0
2016-09-29 15:00:00,237.63,237.92,237.33,237.6,21587.0,237.63,237.92,237.33,237.6,21587.0
2016-09-29 15:30:00,237.64,238.11,236.89,237.14,94366.0,237.64,238.11,236.89,237.14,94366.0
2016-09-30 09:30:00,238.87,240.61,237.94,238.2,62295.0,238.87,240.61,237.94,238.2,62295.0
2016-09-30 10:00:00,238.23,238.43,237.32,237.63,29367.0,238.23,238.43,237.32,237.63,29367.0
2016-09-30 10:30:00,237.67,238.86,237.67,238.54,33964.0,237.67,238.86,237.67,238.54,33964.0
2016-09-30 11:00:00,238.51,239.39,238.51,238.79,18637.0,238.51,239.39,238.51,238.79,18637.0
2016-09-30 11:30:00,238.72,238.82,238.03,238.8,18721.0,238.72,238.82,238.03,238.8,18721.0
2016-09-30 12:00:00,238.86,239.73,238.86,239.58,28647.0,238.86,239.73,238.86,239.58,28647.0
2016-09-30 12:30:00,239.52,239.7,238.99,239.1,15414.0,239.52,239.7,238.99,239.1,15414.0
2016-09-30 13:00:00,239.01,239.49,239.0,239.05,7555.0,239.01,239.49,239.0,239.05,7555.0
2016-09-30 13:30:00,239.01,239.57,238.78,239.43,11669.0,239.01,239.57,238.78,239.43,11669.0
2016-09-30 14:00:00,239.44,239.92,239.2,239.76,14843.0,239.44,239.92,239.2,239.76,14843.0
2016-09-30 14:30:00,239.88,239.9,239.63,239.73,11683.0,239.88,239.9,239.63,239.73,11683.0
2016-09-30 15:00:00,239.76,239.94,239.06,239.09,35245.0,239.76,239.94,239.06,239.09,35245.0
2016-09-30 15:30:00,239.09,239.28,237.92,237.93,93292.0,239.09,239.28,237.92,237.93,93292.0
2016-10-03 09:30:00,236.81,237.38,236.6,236.84,47528.0,236.81,237.38,236.6,236.84,47528.0
2016-10-03 10:00:00,236.97,237.73,236.86,237.32,51117.0,236.97,237.73,236.86,237.32,51117.0
2016-10-03 10:30:00,237.21,237.91,237.13,237.8,32087.0,237.21,237.91,237.13,237.8,32087.0
2016-10-03 11:00:00,237.76,238.4,237.73,238.12,38298.0,237.76,238.4,237.73,238.12,38298.0
2016-10-03 11:30:00,238.08,238.43,237.84,238.25,26812.0,238.08,238.43,237.84,238.25,26812.0
2016-10-03 12:00:00,238.22,238.51,237.92,238.11,19569.0,238.22,238.51,237.92,238.11,19569.0
2016-10-03 12:30:00,237.99,238.15,237.76,237.94,25834.0,237.99,238.15,237.76,237.94,25834.0
2016-10-03 13:00:00,237.93,238.19,237.71,238.0,23714.0,237.93,238.19,237.71,238.0,23714.0
2016-10-03 13:30:00,238.0,238.03,237.27,237.77,22919.0,238.0,238.03,237.27,237.77,22919.0
2016-10-03 14:00:00,237.83,238.04,237.46,237.53,17105.0,237.83,238.04,237.46,237.53,17105.0
2016-10-03 14:30:00,237.48,237.69,237.19,237.3,19135.0,237.48,237.69,237.19,237.3,19135.0
2016-10-03 15:00:00,237.31,237.38,236.86,236.93,18989.0,237.31,237.38,236.86,236.93,18989.0
2016-10-03 15:30:00,236.94,237.76,236.92,237.61,70094.0,236.94,237.76,236.92,237.61,70094.0
2016-10-04 09:30:00,237.73,238.15,236.77,237.8,53051.0,237.73,238.15,236.77,237.8,53051.0
2016-10-04 10:00:00,237.74,237.81,236.84,237.49,34786.0,237.74,237.81,236.84,237.49,34786.0
2016-10-04 10:30:00,237.61,239.04,237.53,238.63,60018.0,237.61,239.04,237.53,238.63,60018.0
2016-10-04 11:00:00,238.45,238.69,237.84,238.69,47555.0,238.45,238.69,237.84,238.69,47555.0
2016-10-04 11:30:00,238.65,239.22,237.72,237.74,45056.0,238.65,239.22,237.72,237.74,45056.0
2016-10-04 12:00:00,237.74,238.42,237.64,238.06,29453.0,237.74,238.42,237.64,238.06,29453.0
2016-10-04 12:30:00,237.97,238.43,237.63,237.97,26539.0,237.97,238.43,237.63,237.97,26539.0
2016-10-04 13:00:00,237.91,238.02,237.17,237.27,29817.0,237.91,238.02,237.17,237.27,29817.0
2016-10-04 13:30:00,237.27,237.7,237.21,237.54,37884.0,237.27,237.7,237.21,237.54,37884.0
2016-10-04 14:00:00,237.48,237.81,237.47,237.56,42627.0,237.48,237.81,237.47,237.56,42627.0
2016-10-04 14:30:00,237.65,237.79,237.18,237.19,34969.0,237.65,237.79,237.18,237.19,34969.0
2016-10-04 15:00:00,237.16,238.41,237.16,238.41,40298.0,237.16,238.41,237.16,238.41,40298.0
2016-10-04 15:30:00,238.4,238.89,238.23,238.55,135907.0,238.4,238.89,238.23,238.55,135907.0
2016-10-05 09:30:00,237.84,239.2,237.84,238.97,48436.0,237.84,239.2,237.84,238.97,48436.0
2016-10-05 10:00:00,238.99,239.17,238.63,239.15,27247.0,238.99,239.17,238.63,239.15,27247.0
2016-10-05 10:30:00,239.16,239.6,238.93,239.06,18933.0,239.16,239.6,238.93,239.06,18933.0
2016-10-05 11:00:00,239.04,239.54,238.75,238.99,23372.0,239.04,239.54,238.75,238.99,23372.0
2016-10-05 11:30:00,239.22,239.22,238.68,238.81,9114.0,239.22,239.22,238.68,238.81,9114.0
2016-10-05 12:00:00,238.88,239.2,238.59,238.71,21757.0,238.88,239.2,238.59,238.71,21757.0
2016-10-05 12:30:00,238.63,238.63,238.24,238.38,9701.0,238.63,238.63,238.24,238.38,9701.0
2016-10-05 13:00:00,238.31,238.41,237.27,237.28,24595.0,238.31,238.41,237.27,237.28,24595.0
2016-10-05 13:30:00,237.32,237.36,236.89,237.01,30385.0,237.32,237.36,236.89,237.01,30385.0
2016-10-05 14:00:00,237.03,237.08,236.44,236.44,24518.0,237.03,237.08,236.44,236.44,24518.0
2016-10-05 14:30:00,236.44,236.95,236.41,236.72,26426.0,236.44,236.95,236.41,236.72,26426.0
2016-10-05 15:00:00,236.68,236.82,235.66,235.66,38045.0,236.68,236.82,235.66,235.66,38045.0
2016-10-05 15:30:00,235.66,236.23,235.54,235.6,104422.0,235.66,236.23,235.54,235.6,104422.0
2016-10-06 09:30:00,235.6,238.69,235.1,238.65,71993.0,235.6,238.69,235.1,238.65,71993.0
2016-10-06 10:00:00,238.56,240.86,238.55,240.74,99863.0,238.56,240.86,238.55,240.74,99863.0
2016-10-06 10:30:00,240.67,240.67,239.84,240.18,50869.0,240.67,240.67,239.84,240.18,50869.0
2016-10-06 11:00:00,240.17,240.5,239.73,240.44,57463.0,240.17,240.5,239.73,240.44,57463.0
2016-10-06 11:30:00,240.5,242.0,240.35,241.85,48209.0,240.5,242.0,240.35,241.85,48209.0
2016-10-06 12:00:00,241.92,242.44,241.06,242.34,73153.0,241.92,242.44,241.06,242.34,73153.0
2016-10-06 12:30:00,242.27,242.7,241.92,242.28,32158.0,242.27,242.7,241.92,242.28,32158.0
2016-10-06 13:00:00,242.35,242.6,242.28,242.47,18018.0,242.35,242.6,242.28,242.47,18018.0
2016-10-06 13:30:00,242.47,242.67,242.07,242.07,25838.0,242.47,242.67,242.07,242.07,25838.0
2016-10-06 14:00:00,242.07,242.12,240.88,241.53,42342.0,242.07,242.12,240.88,241.53,42342.0
2016-10-06 14:30:00,241.47,241.5,241.18,241.49,12224.0,241.47,241.5,241.18,241.49,12224.0
2016-10-06 15:00:00,241.49,241.59,241.12,241.52,28422.0,241.49,241.59,241.12,241.52,28422.0
2016-10-06 15:30:00,241.52,241.88,241.39,241.57,97035.0,241.52,241.88,241.39,241.57,97035.0
2016-10-07 09:30:00,242.61,242.62,239.62,239.66,42192.0,242.61,242.62,239.62,239.66,42192.0
2016-10-07 10:00:00,239.78,240.88,239.67,240.11,44489.0,239.78,240.88,239.67,240.11,44489.0
2016-10-07 10:30:00,240.11,240.22,239.33,239.48,29127.0,240.11,240.22,239.33,239.48,29127.0
2016-10-07 11:00:00,239.36,239.81,239.15,239.46,58480.0,239.36,239.81,239.15,239.46,58480.0
2016-10-07 11:30:00,239.41,239.63,238.14,238.29,31275.0,239.41,239.63,238.14,238.29,31275.0
2016-10-07 12:00:00,238.29,238.61,237.86,238.27,39666.0,238.29,238.61,237.86,238.27,39666.0
2016-10-07 12:30:00,238.3,238.55,237.88,238.5,19340.0,238.3,238.55,237.88,238.5,19340.0
2016-10-07 13:00:00,238.55,238.95,238.25,238.95,20247.0,238.55,238.95,238.25,238.95,20247.0
2016-10-07 13:30:00,239.05,239.7,239.01,239.18,22394.0,239.05,239.7,239.01,239.18,22394.0
2016-10-07 14:00:00,239.16,239.27,238.85,238.97,17451.0,239.16,239.27,238.85,238.97,17451.0
2016-10-07 14:30:00,238.94,239.08,238.62,238.62,20051.0,238.94,239.08,238.62,238.62,20051.0
2016-10-07 15:00:00,238.7,238.73,238.36,238.73,38794.0,238.7,238.73,238.36,238.73,38794.0
2016-10-07 15:30:00,238.66,239.46,238.62,239.12,86189.0,238.66,239.46,238.62,239.12,86189.0
2016-10-10 09:30:00,241.65,242.0,240.04,240.46,43739.0,241.65,242.0,240.04,240.46,43739.0
2016-10-10 10:00:00,240.31,240.49,239.57,240.04,22700.0,240.31,240.49,239.57,240.04,22700.0
2016-10-10 10:30:00,239.97,240.22,239.34,239.96,34450.0,239.97,240.22,239.34,239.96,34450.0
2016-10-10 11:00:00,240.0,240.09,239.58,240.09,22121.0,240.0,240.09,239.58,240.09,22121.0
2016-10-10 11:30:00,240.04,240.21,239.64,239.67,6606.0,240.04,240.21,239.64,239.67,6606.0
2016-10-10 12:00:00,239.68,240.35,239.37,240.35,21924.0,239.68,240.35,239.37,240.35,21924.0
2016-10-10 12:30:00,240.31,240.89,240.16,240.58,19789.0,240.31,240.89,240.16,240.58,19789.0
2016-10-10 13:00:00,240.68,241.49,240.62,241.37,12743.0,240.68,241.49,240.62,241.37,12743.0
2016-10-10 13:30:00,241.36,241.71,241.27,241.49,16296.0,241.36,241.71,241.27,241.49,16296.0
2016-10-10 14:00:00,241.54,241.54,241.11,241.11,10905.0,241.54,241.54,241.11,241.11,10905.0
2016-10-10 14:30:00,241.1,241.14,240.84,240.97,23205.0,241.1,241.14,240.84,240.97,23205.0
2016-10-10 15:00:00,240.99,241.1,240.79,240.86,15220.0,240.99,241.1,240.79,240.86,15220.0
2016-10-10 15:30:00,240.82,240.82,240.06,240.37,73876.0,240.82,240.82,240.06,240.37,73876.0
2016-10-11 09:30:00,240.21,240.59,239.45,239.53,28445.0,240.21,240.59,239.45,239.53,28445.0
2016-10-11 10:00:00,239.38,239.71,237.69,238.17,32292.0,239.38,239.71,237.69,238.17,32292.0
2016-10-11 10:30:00,238.02,238.42,237.46,237.53,28345.0,238.02,238.42,237.46,237.53,28345.0
2016-10-11 11:00:00,237.52,237.52,236.71,237.03,30923.0,237.52,237.52,236.71,237.03,30923.0
2016-10-11 11:30:00,236.88,238.13,236.81,237.79,39114.0,236.88,238.13,236.81,237.79,39114.0
2016-10-11 12:00:00,237.85,237.94,237.41,237.69,20649.0,237.85,237.94,237.41,237.69,20649.0
2016-10-11 12:30:00,237.69,238.1,237.39,237.92,14000.0,237.69,238.1,237.39,237.92,14000.0
2016-10-11 13:00:00,237.88,237.88,236.95,236.95,17384.0,237.88,237.88,236.95,236.95,17384.0
2016-10-11 13:30:00,236.98,237.04,236.0,236.05,23678.0,236.98,237.04,236.0,236.05,23678.0
2016-10-11 14:00:00,236.1,236.49,235.59,235.86,29417.0,236.1,236.49,235.59,235.86,29417.0
2016-10-11 14:30:00,235.89,236.47,235.74,236.15,24485.0,235.89,236.47,235.74,236.15,24485.0
2016-10-11 15:00:00,236.14,236.45,235.84,236.23,31835.0,236.14,236.45,235.84,236.23,31835.0
2016-10-11 15:30:00,236.23,236.89,236.2,236.65,96643.0,236.23,236.89,236.2,236.65,96643.0
2016-10-12 09:30:00,237.18,239.0,236.63,238.89,30370.0,237.18,239.0,236.63,238.89,30370.0
2016-10-12 10:00:00,238.84,239.25,238.53,239.12,15201.0,238.84,239.25,238.53,239.12,15201.0
2016-10-12 10:30:00,239.24,239.44,238.6,238.65,39955.0,239.24,239.44,238.6,238.65,39955.0
2016-10-12 11:00:00,238.66,240.0,238.66,239.8,25873.0,238.66,240.0,238.66,239.8,25873.0
2016-10-12 11:30:00,239.83,240.49,239.8,239.83,19420.0,239.83,240.49,239.8,239.83,19420.0
2016-10-12 12:00:00,239.82,240.35,239.79,239.94,27096.0,239.82,240.35,239.79,239.94,27096.0
2016-10-12 12:30:00,239.93,240.38,239.82,239.83,18416.0,239.93,240.38,239.82,239.83,18416.0
2016-10-12 13:00:00,239.77,239.85,239.49,239.78,16353.0,239.77,239.85,239.49,239.78,16353.0
2016-10-12 13:30:00,239.8,240.07,239.7,239.99,10005.0,239.8,240.07,239.7,239.99,10005.0
2016-10-12 14:00:00,240.02,240.38,239.47,239.53,18185.0,240.02,240.38,239.47,239.53,18185.0
2016-10-12 14:30:00,239.63,239.77,239.34,239.35,20402.0,239.63,239.77,239.34,239.35,20402.0
2016-10-12 15:00:00,239.3,239.39,238.8,238.87,27158.0,239.3,239.39,238.8,238.87,27158.0
2016-10-12 15:30:00,238.86,239.17,238.51,238.96,96287.0,238.86,239.17,238.51,238.96,96287.0
2016-10-13 09:30:00,246.35,254.27,245.25,252.5,881162.0,246.35,254.27,245.25,252.5,881162.0
2016-10-13 10:00:00,252.5,256.49,252.0,255.23,355108.0,252.5,256.49,252.0,255.23,355108.0
2016-10-13 10:30:00,255.22,257.64,254.99,256.46,197708.0,255.22,257.64,254.99,256.46,197708.0
2016-10-13 11:00:00,256.37,260.0,256.14,259.84,241027.0,256.37,260.0,256.14,259.84,241027.0
2016-10-13 11:30:00,259.85,262.36,259.48,261.88,355289.0,259.85,262.36,259.48,261.88,355289.0
2016-10-13 12:00:00,262.01,264.23,261.8,263.92,252123.0,262.01,264.23,261.8,263.92,252123.0
2016-10-13 12:30:00,263.85,266.49,263.82,266.05,298106.0,263.85,266.49,263.82,266.05,298106.0
2016-10-13 13:00:00,266.07,266.74,263.38,263.93,235754.0,266.07,266.74,263.38,263.93,235754.0
2016-10-13 13:30:00,263.93,266.35,263.77,265.59,178619.0,263.93,266.35,263.77,265.59,178619.0
2016-10-13 14:00:00,265.67,265.69,264.01,264.8,145481.0,265.67,265.69,264.01,264.8,145481.0
2016-10-13 14:30:00,264.65,265.05,263.58,264.41,115690.0,264.65,265.05,263.58,264.41,115690.0
2016-10-13 15:00:00,264.42,266.43,264.42,265.83,273560.0,264.42,266.43,264.42,265.83,273560.0
2016-10-13 15:30:00,265.82,266.55,265.35,266.14,487460.0,265.82,266.55,265.35,266.14,487460.0
2016-10-14 09:30:00,268.03,268.78,264.62,265.33,193425.0,268.03,268.78,264.62,265.33,193425.0
2016-10-14 10:00:00,265.27,265.75,263.29,263.42,144618.0,265.27,265.75,263.29,263.42,144618.0
2016-10-14 10:30:00,263.38,265.09,263.31,264.03,195645.0,263.38,265.09,263.31,264.03,195645.0
2016-10-14 11:00:00,263.93,263.99,262.77,263.45,94676.0,263.93,263.99,262.77,263.45,94676.0
2016-10-14 11:30:00,263.45,263.73,262.88,263.0,90521.0,263.45,263.73,262.88,263.0,90521.0
2016-10-14 12:00:00,263.0,263.98,262.89,263.91,33419.0,263.0,263.98,262.89,263.91,33419.0
2016-10-14 12:30:00,263.9,264.68,263.64,264.15,84238.0,263.9,264.68,263.64,264.15,84238.0
2016-10-14 13:00:00,264.16,264.29,263.61,263.83,59141.0,264.16,264.29,263.61,263.83,59141.0
2016-10-14 13:30:00,263.89,264.58,263.32,263.44,79732.0,263.89,264.58,263.32,263.44,79732.0
2016-10-14 14:00:00,263.4,263.45,262.59,263.44,58663.0,263.4,263.45,262.59,263.44,58663.0
2016-10-14 14:30:00,263.44,263.52,262.69,262.81,67341.0,263.44,263.52,262.69,262.81,67341.0
2016-10-14 15:00:00,262.83,263.75,262.8,263.33,71146.0,262.83,263.75,262.8,263.33,71146.0
2016-10-14 15:30:00,263.26,263.68,262.74,262.75,210797.0,263.26,263.68,262.74,262.75,210797.0
2016-10-17 09:30:00,262.5,263.33,259.43,259.96,170401.0,262.5,263.33,259.43,259.96,170401.0
2016-10-17 10:00:00,260.12,263.03,260.11,261.59,126211.0,260.12,263.03,260.11,261.59,126211.0
2016-10-17 10:30:00,261.57,261.72,259.56,259.58,103451.0,261.57,261.72,259.56,259.58,103451.0
2016-10-17 11:00:00,259.68,260.73,259.6,260.11,45350.0,259.68,260.73,259.6,260.11,45350.0
2016-10-17 11:30:00,260.18,260.33,259.6,259.74,41551.0,260.18,260.33,259.6,259.74,41551.0
2016-10-17 12:00:00,259.74,259.86,259.15,259.36,32547.0,259.74,259.86,259.15,259.36,32547.0
2016-10-17 12:30:00,259.33,259.37,258.85,259.02,40002.0,259.33,259.37,258.85,259.02,40002.0
2016-10-17 13:00:00,259.1,259.13,258.0,258.37,43977.0,259.1,259.13,258.0,258.37,43977.0
2016-10-17 13:30:00,258.37,258.91,258.19,258.35,42648.0,258.37,258.91,258.19,258.35,42648.0
2016-10-17 14:00:00,258.23,258.3,257.54,257.86,51531.0,258.23,258.3,257.54,257.86,51531.0
2016-10-17 14:30:00,257.85,257.88,257.63,257.83,34213.0,257.85,257.88,257.63,257.83,34213.0
2016-10-17 15:00:00,257.82,258.71,257.8,258.51,81777.0,257.82,258.71,257.8,258.51,81777.0
2016-10-17 15:30:00,258.48,258.78,258.34,258.72,136128.0,258.48,258.78,258.34,258.72,136128.0
2016-10-18 09:30:00,260.62,261.49,259.05,259.42,69156.0,260.62,261.49,259.05,259.42,69156.0
2016-10-18 10:00:00,259.44,259.62,258.06,258.16,27959.0,259.44,259.62,258.06,258.16,27959.0
2016-10-18 10:30:00,258.06,258.13,257.36,257.36,34564.0,258.06,258.13,257.36,257.36,34564.0
2016-10-18 11:00:00,257.37,257.52,256.31,256.33,54395.0,257.37,257.52,256.31,256.33,54395.0
2016-10-18 11:30:00,256.43,256.69,256.16,256.55,44716.0,256.43,256.69,256.16,256.55,44716.0
2016-10-18 12:00:00,256.56,256.97,256.46,256.61,24649.0,256.56,256.97,256.46,256.61,24649.0
2016-10-18 12:30:00,256.65,256.73,256.26,256.35,14974.0,256.65,256.73,256.26,256.35,14974.0
2016-10-18 13:00:00,256.45,256.48,256.21,256.36,18004.0,256.45,256.48,256.21,256.36,18004.0
2016-10-18 13:30:00,256.31,256.4,255.79,256.29,50874.0,256.31,256.4,255.79,256.29,50874.0
2016-10-18 14:00:00,256.2,256.34,255.76,256.34,22288.0,256.2,256.34,255.76,256.34,22288.0
2016-10-18 14:30:00,256.31,256.31,255.72,255.95,20663.0,256.31,256.31,255.72,255.95,20663.0
2016-10-18 15:00:00,255.98,256.53,255.75,256.53,26983.0,255.98,256.53,255.75,256.53,26983.0
2016-10-18 15:30:00,256.48,256.6,255.81,255.95,125193.0,256.48,256.6,255.81,255.95,125193.0
2016-10-19 09:30:00,255.84,256.07,253.17,253.21,66452.0,255.84,256.07,253.17,253.21,66452.0
2016-10-19 10:00:00,253.22,254.86,252.84,254.86,26967.0,253.22,254.86,252.84,254.86,26967.0
2016-10-19 10:30:00,255.02,255.02,254.0,254.52,28135.0,255.02,255.02,254.0,254.52,28135.0
2016-10-19 11:00:00,254.52,254.79,254.25,254.68,19927.0,254.52,254.79,254.25,254.68,19927.0
2016-10-19 11:30:00,254.72,254.76,254.01,254.02,16626.0,254.72,254.76,254.01,254.02,16626.0
2016-10-19 12:00:00,254.02,254.71,254.02,254.29,13869.0,254.02,254.71,254.02,254.29,13869.0
2016-10-19 12:30:00,254.35,255.01,254.25,254.88,14620.0,254.35,255.01,254.25,254.88,14620.0
2016-10-19 13:00:00,254.98,255.23,254.7,254.86,10797.0,254.98,255.23,254.7,254.86,10797.0
2016-10-19 13:30:00,254.92,255.43,254.78,254.87,21003.0,254.92,255.43,254.78,254.87,21003.0
2016-10-19 14:00:00,254.95,255.79,254.95,255.64,24684.0,254.95,255.79,254.95,255.64,24684.0
2016-10-19 14:30:00,255.57,255.78,255.12,255.78,18483.0,255.57,255.78,255.12,255.78,18483.0
2016-10-19 15:00:00,255.84,256.67,255.83,256.53,25991.0,255.84,256.67,255.83,256.53,25991.0
2016-10-19 15:30:00,256.49,256.6,256.24,256.44,50522.0,256.49,256.6,256.24,256.44,50522.0
2016-10-20 09:30:00,255.45,257.22,255.3,257.17,46440.0,255.45,257.22,255.3,257.17,46440.0
2016-10-20 10:00:00,257.23,257.55,255.73,256.18,28040.0,257.23,257.55,255.73,256.18,28040.0
2016-10-20 10:30:00,255.76,255.88,254.53,254.63,27240.0,255.76,255.88,254.53,254.63,27240.0
2016-10-20 11:00:00,254.59,254.91,254.37,254.67,19450.0,254.59,254.91,254.37,254.67,19450.0
2016-10-20 11:30:00,254.63,254.64,254.01,254.54,17105.0,254.63,254.64,254.01,254.54,17105.0
2016-10-20 12:00:00,254.39,254.9,254.35,254.35,13389.0,254.39,254.9,254.35,254.35,13389.0
2016-10-20 12:30:00,254.46,255.02,254.25,254.6,15005.0,254.46,255.02,254.25,254.6,15005.0
2016-10-20 13:00:00,254.56,254.79,254.3,254.54,5400.0,254.56,254.79,254.3,254.54,5400.0
2016-10-20 13:30:00,254.64,254.85,254.0,254.47,26325.0,254.64,254.85,254.0,254.47,26325.0
2016-10-20 14:00:00,254.4,254.64,254.21,254.48,8800.0,254.4,254.64,254.21,254.48,8800.0
2016-10-20 14:30:00,254.7,255.1,254.44,255.04,9150.0,254.7,255.1,254.44,255.04,9150.0
2016-10-20 15:00:00,255.02,255.32,254.82,254.95,20364.0,255.02,255.32,254.82,254.95,20364.0
2016-10-20 15:30:00,254.85,254.96,254.35,254.38,58872.0,254.85,254.96,254.35,254.38,58872.0
2016-10-21 09:30:00,253.18,253.6,252.5,253.58,48541.0,253.18,253.6,252.5,253.58,48541.0
2016-10-21 10:00:00,253.46,253.47,252.19,252.42,21176.0,253.46,253.47,252.19,252.42,21176.0
2016-10-21 10:30:00,252.56,252.8,252.0,252.03,15209.0,252.56,252.8,252.0,252.03,15209.0
2016-10-21 11:00:00,252.1,252.32,251.55,252.25,18829.0,252.1,252.32,251.55,252.25,18829.0
2016-10-21 11:30:00,252.22,252.84,252.01,252.4,16331.0,252.22,252.84,252.01,252.4,16331.0
2016-10-21 12:00:00,252.67,252.68,252.01,252.06,14705.0,252.67,252.68,252.01,252.06,14705.0
2016-10-21 12:30:00,252.15,252.15,251.72,251.86,14025.0,252.15,252.15,251.72,251.86,14025.0
2016-10-21 13:00:00,251.98,252.14,251.83,251.92,9008.0,251.98,252.14,251.83,251.92,9008.0
2016-10-21 13:30:00,251.9,252.17,251.75,252.1,9317.0,251.9,252.17,251.75,252.1,9317.0
2016-10-21 14:00:00,252.06,252.19,251.86,251.99,21944.0,252.06,252.19,251.86,251.99,21944.0
2016-10-21 14:30:00,251.98,252.18,251.92,252.01,18682.0,251.98,252.18,251.92,252.01,18682.0
2016-10-21 15:00:00,252.08,252.17,251.85,252.1,18164.0,252.08,252.17,251.85,252.1,18164.0
2016-10-21 15:30:00,252.06,252.63,252.04,252.31,128632.0,252.06,252.63,252.04,252.31,128632.0
2016-10-24 09:30:00,253.23,253.65,251.09,251.15,40240.0,253.23,253.65,251.09,251.15,40240.0
2016-10-24 10:00:00,251.25,252.49,251.15,252.26,22800.0,251.25,252.49,251.15,252.26,22800.0
2016-10-24 10:30:00,252.25,252.89,252.02,252.89,15100.0,252.25,252.89,252.02,252.89,15100.0
2016-10-24 11:00:00,252.6,253.66,252.6,253.45,20582.0,252.6,253.66,252.6,253.45,20582.0
2016-10-24 11:30:00,253.43,253.66,251.86,251.86,94200.0,253.43,253.66,251.86,251.86,94200.0
2016-10-24 12:00:00,251.96,252.33,251.94,252.12,61400.0,251.96,252.33,251.94,252.12,61400.0
2016-10-24 12:30:00,252.05,252.24,251.91,252.04,32827.0,252.05,252.24,251.91,252.04,32827.0
2016-10-24 13:00:00,251.98,252.26,251.82,252.01,15800.0,251.98,252.26,251.82,252.01,15800.0
2016-10-24 13:30:00,252.01,252.01,251.45,251.57,33530.0,252.01,252.01,251.45,251.57,33530.0
2016-10-24 14:00:00,251.57,251.81,251.36,251.64,38700.0,251.57,251.81,251.36,251.64,38700.0
2016-10-24 14:30:00,251.75,251.88,251.28,251.55,29526.0,251.75,251.88,251.28,251.55,29526.0
2016-10-24 15:00:00,251.54,251.96,251.54,251.78,15700.0,251.54,251.96,251.54,251.78,15700.0
2016-10-24 15:30:00,251.77,252.5,251.68,252.26,140700.0,251.77,252.5,251.68,252.26,140700.0
2016-10-25 09:30:00,250.67,250.69,249.25,250.69,40420.0,250.67,250.69,249.25,250.69,40420.0
2016-10-25 10:00:00,250.51,250.6,249.14,249.68,42789.0,250.51,250.6,249.14,249.68,42789.0
2016-10-25 10:30:00,249.77,249.88,249.09,249.57,35501.0,249.77,249.88,249.09,249.57,35501.0
2016-10-25 11:00:00,249.38,249.46,248.7,248.93,22944.0,249.38,249.46,248.7,248.93,22944.0
2016-10-25 11:30:00,248.81,248.99,247.93,248.42,27835.0,248.81,248.99,247.93,248.42,27835.0
2016-10-25 12:00:00,248.41,248.71,248.26,248.54,24002.0,248.41,248.71,248.26,248.54,24002.0
2016-10-25 12:30:00,248.64,249.02,248.53,248.84,12000.0,248.64,249.02,248.53,248.84,12000.0
2016-10-25 13:00:00,248.78,249.04,248.22,248.32,48895.0,248.78,249.04,248.22,248.32,48895.0
2016-10-25 13:30:00,248.4,248.43,247.91,248.26,58100.0,248.4,248.43,247.91,248.26,58100.0
2016-10-25 14:00:00,248.22,248.38,247.72,247.78,21200.0,248.22,248.38,247.72,247.78,21200.0
2016-10-25 14:30:00,247.79,247.84,247.05,247.12,24700.0,247.79,247.84,247.05,247.12,24700.0
2016-10-25 15:00:00,247.12,247.28,246.86,247.01,52600.0,247.12,247.28,246.86,247.01,52600.0
2016-10-25 15:30:00,247.03,247.4,246.7,246.99,176600.0,247.03,247.4,246.7,246.99,176600.0
2016-10-26 09:30:00,246.59,247.28,246.3,247.28,22146.0,246.59,247.28,246.3,247.28,22146.0
2016-10-26 10:00:00,247.14,247.92,246.89,247.43,37598.0,247.14,247.92,246.89,247.43,37598.0
2016-10-26 10:30:00,247.75,248.34,247.12,247.5,54683.0,247.75,248.34,247.12,247.5,54683.0
2016-10-26 11:00:00,247.5,248.71,247.43,248.69,33243.0,247.5,248.71,247.43,248.69,33243.0
2016-10-26 11:30:00,248.72,248.86,248.3,248.43,8323.0,248.72,248.86,248.3,248.43,8323.0
2016-10-26 12:00:00,248.35,248.72,248.25,248.25,8774.0,248.35,248.72,248.25,248.25,8774.0
2016-10-26 12:30:00,248.28,248.34,247.95,248.04,12454.0,248.28,248.34,247.95,248.04,12454.0
2016-10-26 13:00:00,248.08,248.34,247.41,247.59,13651.0,248.08,248.34,247.41,247.59,13651.0
2016-10-26 13:30:00,247.54,247.59,246.57,246.57,19019.0,247.54,247.59,246.57,246.57,19019.0
2016-10-26 14:00:00,246.66,247.18,246.36,247.16,32133.0,246.66,247.18,246.36,247.16,32133.0
2016-10-26 14:30:00,247.1,247.29,245.82,246.03,99226.0,247.1,247.29,245.82,246.03,99226.0
2016-10-26 15:00:00,246.02,246.26,245.76,246.01,76411.0,246.02,246.26,245.76,246.01,76411.0
2016-10-26 15:30:00,246.01,246.28,245.76,245.87,64141.0,246.01,246.28,245.76,245.87,64141.0
2016-10-27 09:30:00,245.89,248.14,243.05,245.38,53401.0,245.89,248.14,243.05,245.38,53401.0
2016-10-27 10:00:00,245.37,245.37,242.46,242.99,34146.0,245.37,245.37,242.46,242.99,34146.0
2016-10-27 10:30:00,243.1,243.22,241.24,241.24,46096.0,243.1,243.22,241.24,241.24,46096.0
2016-10-27 11:00:00,241.37,242.44,241.25,242.24,25542.0,241.37,242.44,241.25,242.24,25542.0
2016-10-27 11:30:00,242.32,243.26,241.64,243.24,28266.0,242.32,243.26,241.64,243.24,28266.0
2016-10-27 12:00:00,243.26,243.32,242.95,242.95,16532.0,243.26,243.32,242.95,242.95,16532.0
2016-10-27 12:30:00,243.13,243.13,242.17,242.59,5884.0,243.13,243.13,242.17,242.59,5884.0
2016-10-27 13:00:00,242.54,242.54,241.78,241.97,32702.0,242.54,242.54,241.78,241.97,32702.0
2016-10-27 13:30:00,242.05,242.13,241.54,241.54,16424.0,242.05,242.13,241.54,241.54,16424.0
2016-10-27 14:00:00,241.6,241.84,240.64,240.85,28150.0,241.6,241.84,240.64,240.85,28150.0
2016-10-27 14:30:00,240.91,240.93,239.9,240.15,46093.0,240.91,240.93,239.9,240.15,46093.0
2016-10-27 15:00:00,240.1,240.35,239.65,239.86,50409.0,240.1,240.35,239.65,239.86,50409.0
2016-10-27 15:30:00,239.86,240.0,239.44,239.86,100522.0,239.86,240.0,239.44,239.86,100522.0
2016-10-28 09:30:00,239.86,242.11,239.41,241.34,53126.0,239.86,242.11,239.41,241.34,53126.0
2016-10-28 10:00:00,241.43,243.36,241.28,243.26,31688.0,241.43,243.36,241.28,243.26,31688.0
2016-10-28 10:30:00,243.35,244.35,242.55,242.93,59413.0,243.35,244.35,242.55,242.93,59413.0
2016-10-28 11:00:00,242.86,243.5,242.57,243.28,33040.0,242.86,243.5,242.57,243.28,33040.0
2016-10-28 11:30:00,243.27,243.39,242.49,242.56,21230.0,243.27,243.39,242.49,242.56,21230.0
2016-10-28 12:00:00,242.35,243.34,242.35,242.97,40198.0,242.35,243.34,242.35,242.97,40198.0
2016-10-28 12:30:00,243.02,243.17,242.74,243.08,16889.0,243.02,243.17,242.74,243.08,16889.0
2016-10-28 13:00:00,243.0,243.08,241.22,241.44,22076.0,243.0,243.08,241.22,241.44,22076.0
2016-10-28 13:30:00,241.22,241.46,240.31,240.87,33153.0,241.22,241.46,240.31,240.87,33153.0
2016-10-28 14:00:00,240.96,241.85,240.93,241.45,18796.0,240.96,241.85,240.93,241.45,18796.0
2016-10-28 14:30:00,241.45,242.48,241.2,242.47,18089.0,241.45,242.48,241.2,242.47,18089.0
2016-10-28 15:00:00,242.49,243.37,242.07,242.94,39000.0,242.49,243.37,242.07,242.94,39000.0
2016-10-28 15:30:00,242.86,243.0,242.03,242.3,47122.0,242.86,243.0,242.03,242.3,47122.0
2016-10-31 09:30:00,243.49,243.49,241.04,241.4,30224.0,243.49,243.49,241.04,241.4,30224.0
2016-10-31 10:00:00,241.36,241.88,241.07,241.68,26042.0,241.36,241.88,241.07,241.68,26042.0
2016-10-31 10:30:00,241.67,242.24,240.72,241.73,21260.0,241.67,242.24,240.72,241.73,21260.0
2016-10-31 11:00:00,241.83,243.23,241.83,242.81,13097.0,241.83,243.23,241.83,242.81,13097.0
2016-10-31 11:30:00,242.95,243.23,242.7,242.96,11492.0,242.95,243.23,242.7,242.96,11492.0
2016-10-31 12:00:00,243.06,243.25,242.88,243.25,7870.0,243.06,243.25,242.88,243.25,7870.0
2016-10-31 12:30:00,243.24,243.52,243.16,243.27,10163.0,243.24,243.52,243.16,243.27,10163.0
2016-10-31 13:00:00,243.31,243.47,243.05,243.47,16590.0,243.31,243.47,243.05,243.47,16590.0
2016-10-31 13:30:00,243.39,243.72,243.13,243.34,12250.0,243.39,243.72,243.13,243.34,12250.0
2016-10-31 14:00:00,243.21,243.44,242.64,242.64,17828.0,243.21,243.44,242.64,242.64,17828.0
2016-10-31 14:30:00,242.73,243.33,242.71,243.15,21368.0,242.73,243.33,242.71,243.15,21368.0
2016-10-31 15:00:00,243.25,244.28,243.17,244.2,25306.0,243.25,244.28,243.17,244.2,25306.0
2016-10-31 15:30:00,244.19,244.29,243.26,243.42,105543.0,244.19,244.29,243.26,243.42,105543.0
2016-11-01 09:30:00,242.82,243.67,242.12,243.07,29078.0,242.82,243.67,242.12,243.07,29078.0
2016-11-01 10:00:00,243.1,243.68,242.75,243.06,15988.0,243.1,243.68,242.75,243.06,15988.0
2016-11-01 10:30:00,242.86,242.93,242.35,242.35,9995.0,242.86,242.93,242.35,242.35,9995.0
2016-11-01 11:00:00,242.35,242.37,241.67,242.05,17620.0,242.35,242.37,241.67,242.05,17620.0
2016-11-01 11:30:00,241.91,242.57,241.5,242.1,11617.0,241.91,242.57,241.5,242.1,11617.0
2016-11-01 12:00:00,242.11,242.19,240.79,241.02,33685.0,242.11,242.19,240.79,241.02,33685.0
2016-11-01 12:30:00,240.99,241.53,240.67,240.83,13321.0,240.99,241.53,240.67,240.83,13321.0
2016-11-01 13:00:00,240.82,240.87,240.0,240.13,16892.0,240.82,240.87,240.0,240.13,16892.0
2016-11-01 13:30:00,240.17,240.17,239.26,239.62,24876.0,240.17,240.17,239.26,239.62,24876.0
2016-11-01 14:00:00,239.66,240.12,238.76,240.12,30719.0,239.66,240.12,238.76,240.12,30719.0
2016-11-01 14:30:00,240.23,240.36,239.11,239.21,23155.0,240.23,240.36,239.11,239.21,23155.0
2016-11-01 15:00:00,239.15,239.69,238.87,239.53,26891.0,239.15,239.69,238.87,239.53,26891.0
2016-11-01 15:30:00,239.45,240.32,239.24,240.18,65465.0,239.45,240.32,239.24,240.18,65465.0
2016-11-02 09:30:00,239.8,241.45,239.0,240.84,22835.0,239.8,241.45,239.0,240.84,22835.0
2016-11-02 10:00:00,240.91,241.71,240.74,241.56,15332.0,240.91,241.71,240.74,241.56,15332.0
2016-11-02 10:30:00,241.62,241.67,240.89,241.46,16042.0,241.62,241.67,240.89,241.46,16042.0
2016-11-02 11:00:00,241.46,241.74,240.94,241.25,14961.0,241.46,241.74,240.94,241.25,14961.0
2016-11-02 11:30:00,241.03,241.77,240.7,241.61,11446.0,241.03,241.77,240.7,241.61,11446.0
2016-11-02 12:00:00,241.7,241.7,240.37,240.87,31543.0,241.7,241.7,240.37,240.87,31543.0
2016-11-02 12:30:00,240.83,240.84,239.22,240.25,28712.0,240.83,240.84,239.22,240.25,28712.0
2016-11-02 13:00:00,240.28,240.3,239.22,239.51,15832.0,240.28,240.3,239.22,239.51,15832.0
2016-11-02 13:30:00,239.51,240.07,239.5,239.94,8921.0,239.51,240.07,239.5,239.94,8921.0
2016-11-02 14:00:00,240.33,240.94,239.1,240.08,15387.0,240.33,240.94,239.1,240.08,15387.0
2016-11-02 14:30:00,239.82,240.24,239.45,239.72,7360.0,239.82,240.24,239.45,239.72,7360.0
2016-11-02 15:00:00,239.97,240.08,239.25,239.84,14479.0,239.97,240.08,239.25,239.84,14479.0
2016-11-02 15:30:00,239.8,239.94,239.06,239.24,49267.0,239.8,239.94,239.06,239.24,49267.0
2016-11-03 09:30:00,238.82,239.56,236.0,239.26,48728.0,238.82,239.56,236.0,239.26,48728.0
2016-11-03 10:00:00,239.21,239.27,237.18,237.18,13717.0,239.21,239.27,237.18,237.18,13717.0
2016-11-03 10:30:00,237.13,237.34,236.37,236.55,18462.0,237.13,237.34,236.37,236.55,18462.0
2016-11-03 11:00:00,236.45,236.6,235.56,235.58,24514.0,236.45,236.6,235.56,235.58,24514.0
2016-11-03 11:30:00,235.58,235.94,235.19,235.31,25336.0,235.58,235.94,235.19,235.31,25336.0
2016-11-03 12:00:00,235.49,235.51,233.17,233.64,56070.0,235.49,235.51,233.17,233.64,56070.0
2016-11-03 12:30:00,233.66,233.82,233.01,233.32,36601.0,233.66,233.82,233.01,233.32,36601.0
2016-11-03 13:00:00,233.33,233.47,232.81,233.23,24011.0,233.33,233.47,232.81,233.23,24011.0
2016-11-03 13:30:00,233.14,233.16,231.11,231.33,36401.0,233.14,233.16,231.11,231.33,36401.0
2016-11-03 14:00:00,231.18,232.11,231.1,231.82,43497.0,231.18,232.11,231.1,231.82,43497.0
2016-11-03 14:30:00,231.77,231.8,229.76,229.87,98609.0,231.77,231.8,229.76,229.87,98609.0
2016-11-03 15:00:00,229.76,231.64,229.76,231.25,67359.0,229.76,231.64,229.76,231.25,67359.0
2016-11-03 15:30:00,231.18,231.74,230.66,231.62,221520.0,231.18,231.74,230.66,231.62,221520.0
2016-11-04 09:30:00,229.94,233.53,229.78,232.32,73582.0,229.94,233.53,229.78,232.32,73582.0
2016-11-04 10:00:00,232.24,232.91,230.92,231.26,39439.0,232.24,232.91,230.92,231.26,39439.0
2016-11-04 10:30:00,231.13,232.04,231.12,231.86,29794.0,231.13,232.04,231.12,231.86,29794.0
2016-11-04 11:00:00,231.92,233.13,231.78,232.69,32231.0,231.92,233.13,231.78,232.69,32231.0
2016-11-04 11:30:00,232.63,232.94,232.04,232.51,22427.0,232.63,232.94,232.04,232.51,22427.0
2016-11-04 12:00:00,232.53,233.36,232.53,233.0,40178.0,232.53,233.36,232.53,233.0,40178.0
2016-11-04 12:30:00,233.0,233.0,232.01,232.08,15421.0,233.0,233.0,232.01,232.08,15421.0
2016-11-04 13:00:00,232.12,232.39,231.26,231.27,13000.0,232.12,232.39,231.26,231.27,13000.0
2016-11-04 13:30:00,231.28,231.47,230.46,231.0,51823.0,231.28,231.47,230.46,231.0,51823.0
2016-11-04 14:00:00,230.91,231.41,230.34,230.4,34535.0,230.91,231.41,230.34,230.4,34535.0
2016-11-04 14:30:00,230.4,230.42,228.57,229.07,74441.0,230.4,230.42,228.57,229.07,74441.0
2016-11-04 15:00:00,229.07,229.14,228.01,228.5,78573.0,229.07,229.14,228.01,228.5,78573.0
2016-11-04 15:30:00,228.5,228.63,227.33,228.18,179433.0,228.5,228.63,227.33,228.18,179433.0
2016-11-07 09:30:00,231.76,232.1,227.34,227.34,74454.0,231.76,232.1,227.34,227.34,74454.0
2016-11-07 10:00:00,227.42,228.25,225.13,226.0,119522.0,227.42,228.25,225.13,226.0,119522.0
2016-11-07 10:30:00,225.97,228.6,225.78,228.52,89791.0,225.97,228.6,225.78,228.52,89791.0
2016-11-07 11:00:00,228.48,229.09,228.24,228.67,61791.0,228.48,229.09,228.24,228.67,61791.0
2016-11-07 11:30:00,228.71,229.06,228.38,228.97,78123.0,228.71,229.06,228.38,228.97,78123.0
2016-11-07 12:00:00,229.02,230.4,228.91,230.03,70828.0,229.02,230.4,228.91,230.03,70828.0
2016-11-07 12:30:00,230.16,230.45,228.07,229.01,53909.0,230.16,230.45,228.07,229.01,53909.0
2016-11-07 13:00:00,229.08,230.27,228.8,230.18,91640.0,229.08,230.27,228.8,230.18,91640.0
2016-11-07 13:30:00,230.29,231.85,230.18,231.45,40405.0,230.29,231.85,230.18,231.45,40405.0
2016-11-07 14:00:00,231.4,232.15,231.4,232.15,35036.0,231.4,232.15,231.4,232.15,35036.0
2016-11-07 14:30:00,232.16,232.43,231.85,231.95,61971.0,232.16,232.43,231.85,231.95,61971.0
2016-11-07 15:00:00,231.9,232.71,231.74,232.2,41605.0,231.9,232.71,231.74,232.2,41605.0
2016-11-07 15:30:00,232.14,232.9,231.87,232.59,118654.0,232.14,232.9,231.87,232.59,118654.0
2016-11-08 09:30:00,233.27,233.71,230.02,231.1,23856.0,233.27,233.71,230.02,231.1,23856.0
2016-11-08 10:00:00,231.14,232.67,231.02,232.12,18788.0,231.14,232.67,231.02,232.12,18788.0
2016-11-08 10:30:00,232.18,232.31,231.28,231.78,27007.0,232.18,232.31,231.28,231.78,27007.0
2016-11-08 11:00:00,231.86,232.91,231.59,232.11,80414.0,231.86,232.91,231.59,232.11,80414.0
2016-11-08 11:30:00,231.86,232.15,231.65,231.91,33109.0,231.86,232.15,231.65,231.91,33109.0
2016-11-08 12:00:00,231.96,233.29,231.87,233.01,35227.0,231.96,233.29,231.87,233.01,35227.0
2016-11-08 12:30:00,233.04,233.09,232.37,232.93,20295.0,233.04,233.09,232.37,232.93,20295.0
2016-11-08 13:00:00,232.88,232.9,231.96,232.1,24663.0,232.88,232.9,231.96,232.1,24663.0
2016-11-08 13:30:00,232.04,232.32,231.83,232.27,24049.0,232.04,232.32,231.83,232.27,24049.0
2016-11-08 14:00:00,232.31,232.4,231.61,231.87,20456.0,232.31,232.4,231.61,231.87,20456.0
2016-11-08 14:30:00,231.92,232.02,231.39,231.96,37700.0,231.92,232.02,231.39,231.96,37700.0
2016-11-08 15:00:00,231.85,232.99,231.84,232.93,30847.0,231.85,232.99,231.84,232.93,30847.0
2016-11-08 15:30:00,232.97,233.36,232.45,232.62,105335.0,232.97,233.36,232.45,232.62,105335.0
2016-11-09 09:30:00,226.64,230.03,226.51,228.17,143713.0,226.64,230.03,226.51,228.17,143713.0
2016-11-09 10:00:00,228.27,229.46,227.56,229.0,75759.0,228.27,229.46,227.56,229.0,75759.0
2016-11-09 10:30:00,229.29,230.75,228.63,230.03,42391.0,229.29,230.75,228.63,230.03,42391.0
2016-11-09 11:00:00,230.03,232.2,230.03,231.93,48684.0,230.03,232.2,230.03,231.93,48684.0
2016-11-09 11:30:00,231.94,234.48,231.94,233.79,34659.0,231.94,234.48,231.94,233.79,34659.0
2016-11-09 12:00:00,233.74,234.42,233.58,234.01,56753.0,233.74,234.42,233.58,234.01,56753.0
2016-11-09 12:30:00,233.96,235.25,233.36,235.25,36433.0,233.96,235.25,233.36,235.25,36433.0
2016-11-09 13:00:00,235.19,235.21,233.12,233.35,25884.0,235.19,235.21,233.12,233.35,25884.0
2016-11-09 13:30:00,233.34,235.0,233.25,234.06,40755.0,233.34,235.0,233.25,234.06,40755.0
2016-11-09 14:00:00,234.24,234.52,233.66,234.16,24377.0,234.24,234.52,233.66,234.16,24377.0
2016-11-09 14:30:00,234.45,236.62,234.29,236.36,57755.0,234.45,236.62,234.29,236.36,57755.0
2016-11-09 15:00:00,236.36,237.31,236.25,236.75,72021.0,236.36,237.31,236.25,236.75,72021.0
2016-11-09 15:30:00,236.76,236.89,236.17,236.34,151707.0,236.76,236.89,236.17,236.34,151707.0
2016-11-10 09:30:00,238.27,240.79,238.0,239.21,100562.0,238.27,240.79,238.0,239.21,100562.0
2016-11-10 10:00:00,239.27,240.0,236.0,236.2,131996.0,239.27,240.0,236.0,236.2,131996.0
2016-11-10 10:30:00,236.43,237.9,236.01,236.73,69721.0,236.43,237.9,236.01,236.73,69721.0
2016-11-10 11:00:00,236.73,238.07,236.39,237.47,38581.0,236.73,238.07,236.39,237.47,38581.0
2016-11-10 11:30:00,237.51,237.99,235.78,235.78,36227.0,237.51,237.99,235.78,235.78,36227.0
2016-11-10 12:00:00,235.84,236.77,235.1,235.49,36993.0,235.84,236.77,235.1,235.49,36993.0
2016-11-10 12:30:00,235.33,236.45,234.87,236.0,27089.0,235.33,236.45,234.87,236.0,27089.0
2016-11-10 13:00:00,236.0,237.08,235.92,236.33,31940.0,236.0,237.08,235.92,236.33,31940.0
2016-11-10 13:30:00,236.52,237.49,236.32,236.96,36102.0,236.52,237.49,236.32,236.96,36102.0
2016-11-10 14:00:00,236.83,237.2,236.31,236.64,49195.0,236.83,237.2,236.31,236.64,49195.0
2016-11-10 14:30:00,236.57,237.64,236.29,237.3,46506.0,236.57,237.64,236.29,237.3,46506.0
2016-11-10 15:00:00,237.46,237.71,236.95,237.24,41066.0,237.46,237.71,236.95,237.24,41066.0
2016-11-10 15:30:00,237.12,237.21,235.85,236.67,156813.0,237.12,237.21,235.85,236.67,156813.0
2016-11-11 09:30:00,235.4,237.75,234.58,235.03,38230.0,235.4,237.75,234.58,235.03,38230.0
2016-11-11 10:00:00,235.31,235.67,234.56,235.19,73356.0,235.31,235.67,234.56,235.19,73356.0
2016-11-11 10:30:00,235.19,237.39,235.05,237.32,30211.0,235.19,237.39,235.05,237.32,30211.0
2016-11-11 11:00:00,237.25,237.38,236.52,236.99,21828.0,237.25,237.38,236.52,236.99,21828.0
2016-11-11 11:30:00,236.69,237.92,236.69,237.31,19287.0,236.69,237.92,236.69,237.31,19287.0
2016-11-11 12:00:00,237.52,239.19,237.12,238.95,66283.0,237.52,239.19,237.12,238.95,66283.0
2016-11-11 12:30:00,238.97,239.06,238.15,238.2,28077.0,238.97,239.06,238.15,238.2,28077.0
2016-11-11 13:00:00,238.33,239.11,238.27,238.78,13898.0,238.33,239.11,238.27,238.78,13898.0
2016-11-11 13:30:00,238.76,239.14,238.4,238.56,21270.0,238.76,239.14,238.4,238.56,21270.0
2016-11-11 14:00:00,238.42,239.12,238.33,238.33,12365.0,238.42,239.12,238.33,238.33,12365.0
2016-11-11 14:30:00,238.37,238.64,238.21,238.37,25408.0,238.37,238.64,238.21,238.37,25408.0
2016-11-11 15:00:00,238.33,239.65,238.17,239.31,51180.0,238.33,239.65,238.17,239.31,51180.0
2016-11-11 15:30:00,239.29,239.84,238.83,238.87,103431.0,239.29,239.84,238.83,238.87,103431.0
2016-11-14 09:30:00,240.35,242.36,239.31,241.2,71610.0,240.35,242.36,239.31,241.2,71610.0
2016-11-14 10:00:00,241.2,243.49,240.31,242.84,222064.0,241.2,243.49,240.31,242.84,222064.0
2016-11-14 10:30:00,242.9,244.51,242.14,242.21,219090.0,242.9,244.51,242.14,242.21,219090.0
2016-11-14 11:00:00,242.38,242.88,242.09,242.41,54231.0,242.38,242.88,242.09,242.41,54231.0
2016-11-14 11:30:00,242.38,242.62,241.37,241.37,42178.0,242.38,242.62,241.37,241.37,42178.0
2016-11-14 12:00:00,241.57,241.78,240.77,241.1,32163.0,241.57,241.78,240.77,241.1,32163.0
2016-11-14 12:30:00,240.89,241.84,240.5,241.71,33887.0,240.89,241.84,240.5,241.71,33887.0
2016-11-14 13:00:00,241.74,241.9,240.99,241.39,24245.0,241.74,241.9,240.99,241.39,24245.0
2016-11-14 13:30:00,241.32,241.8,241.24,241.3,18169.0,241.32,241.8,241.24,241.3,18169.0
2016-11-14 14:00:00,241.38,241.8,241.11,241.44,34309.0,241.38,241.8,241.11,241.44,34309.0
2016-11-14 14:30:00,241.32,241.8,240.94,241.79,72687.0,241.32,241.8,240.94,241.79,72687.0
2016-11-14 15:00:00,241.75,242.0,241.1,241.59,46822.0,241.75,242.0,241.1,241.59,46822.0
2016-11-14 15:30:00,241.45,242.11,240.24,240.41,153477.0,241.45,242.11,240.24,240.41,153477.0
2016-11-15 09:30:00,241.38,241.59,239.87,240.02,39178.0,241.38,241.59,239.87,240.02,39178.0
2016-11-15 10:00:00,240.32,242.0,240.32,241.37,43843.0,240.32,242.0,240.32,241.37,43843.0
2016-11-15 10:30:00,241.48,241.78,239.75,240.2,61450.0,241.48,241.78,239.75,240.2,61450.0
2016-11-15 11:00:00,240.21,241.55,240.14,241.55,103165.0,240.21,241.55,240.14,241.55,103165.0
2016-11-15 11:30:00,241.53,242.0,241.36,241.44,49220.0,241.53,242.0,241.36,241.44,49220.0
2016-11-15 12:00:00,241.35,241.44,240.62,240.62,29042.0,241.35,241.44,240.62,240.62,29042.0
2016-11-15 12:30:00,240.62,241.45,240.56,241.44,18292.0,240.62,241.45,240.56,241.44,18292.0
2016-11-15 13:00:00,241.46,242.36,241.42,242.07,14582.0,241.46,242.36,241.42,242.07,14582.0
2016-11-15 13:30:00,242.17,243.1,242.14,242.78,38773.0,242.17,243.1,242.14,242.78,38773.0
2016-11-15 14:00:00,242.84,243.91,242.84,243.53,29954.0,242.84,243.91,242.84,243.53,29954.0
2016-11-15 14:30:00,243.49,243.87,243.24,243.82,26754.0,243.49,243.87,243.24,243.82,26754.0
2016-11-15 15:00:00,243.85,245.21,243.77,244.88,85546.0,243.85,245.21,243.77,244.88,85546.0
2016-11-15 15:30:00,244.84,244.87,243.76,244.46,144766.0,244.84,244.87,243.76,244.46,144766.0
2016-11-16 09:30:00,244.48,245.25,242.57,244.53,45312.0,244.48,245.25,242.57,244.53,45312.0
2016-11-16 10:00:00,244.59,245.77,244.16,245.77,43012.0,244.59,245.77,244.16,245.77,43012.0
2016-11-16 10:30:00,245.84,247.41,245.55,246.67,70623.0,245.84,247.41,245.55,246.67,70623.0
2016-11-16 11:00:00,246.58,247.76,246.09,246.97,45982.0,246.58,247.76,246.09,246.97,45982.0
2016-11-16 11:30:00,246.87,247.65,246.87,247.45,27699.0,246.87,247.65,246.87,247.45,27699.0
2016-11-16 12:00:00,247.33,247.42,245.37,245.39,43120.0,247.33,247.42,245.37,245.39,43120.0
2016-11-16 12:30:00,245.43,245.61,244.73,245.57,29808.0,245.43,245.61,244.73,245.57,29808.0
2016-11-16 13:00:00,245.56,246.16,245.52,246.16,26220.0,245.56,246.16,245.52,246.16,26220.0
2016-11-16 13:30:00,246.02,246.93,246.01,246.7,25641.0,246.02,246.93,246.01,246.7,25641.0
2016-11-16 14:00:00,246.66,247.18,246.43,246.58,31874.0,246.66,247.18,246.43,246.58,31874.0
2016-11-16 14:30:00,246.5,248.09,246.47,247.66,40992.0,246.5,248.09,246.47,247.66,40992.0
2016-11-16 15:00:00,247.64,247.78,246.76,246.76,24640.0,247.64,247.78,246.76,246.76,24640.0
2016-11-16 15:30:00,246.81,246.92,246.36,246.62,109820.0,246.81,246.92,246.36,246.62,109820.0
2016-11-17 09:30:00,247.78,250.91,246.12,250.49,68512.0,247.78,250.91,246.12,250.49,68512.0
2016-11-17 10:00:00,250.44,250.96,249.54,250.76,66813.0,250.44,250.96,249.54,250.76,66813.0
2016-11-17 10:30:00,250.75,250.75,249.67,250.09,31814.0,250.75,250.75,249.67,250.09,31814.0
2016-11-17 11:00:00,249.93,250.26,249.28,249.8,39200.0,249.93,250.26,249.28,249.8,39200.0
2016-11-17 11:30:00,249.89,250.28,249.13,249.13,38952.0,249.89,250.28,249.13,249.13,38952.0
2016-11-17 12:00:00,249.25,250.0,249.01,249.61,71994.0,249.25,250.0,249.01,249.61,71994.0
2016-11-17 12:30:00,249.63,249.87,249.37,249.79,47891.0,249.63,249.87,249.37,249.79,47891.0
2016-11-17 13:00:00,249.66,250.0,249.25,249.36,36186.0,249.66,250.0,249.25,249.36,36186.0
2016-11-17 13:30:00,249.46,249.93,249.0,249.0,29256.0,249.46,249.93,249.0,249.0,29256.0
2016-11-17 14:00:00,249.02,249.45,248.35,249.07,22011.0,249.02,249.45,248.35,249.07,22011.0
2016-11-17 14:30:00,249.18,249.43,248.62,249.24,23109.0,249.18,249.43,248.62,249.24,23109.0
2016-11-17 15:00:00,249.17,249.54,249.11,249.38,56338.0,249.17,249.54,249.11,249.38,56338.0
2016-11-17 15:30:00,249.39,251.31,249.2,251.18,106980.0,249.39,251.31,249.2,251.18,106980.0
2016-11-18 09:30:00,251.05,251.59,250.34,250.43,46090.0,251.05,251.59,250.34,250.43,46090.0
2016-11-18 10:00:00,250.49,252.65,250.48,252.51,26858.0,250.49,252.65,250.48,252.51,26858.0
2016-11-18 10:30:00,252.5,252.5,250.8,251.06,17706.0,252.5,252.5,250.8,251.06,17706.0
2016-11-18 11:00:00,250.79,251.06,250.15,250.27,26312.0,250.79,251.06,250.15,250.27,26312.0
2016-11-18 11:30:00,250.1,250.1,249.14,249.29,16378.0,250.1,250.1,249.14,249.29,16378.0
2016-11-18 12:00:00,249.25,249.47,248.98,249.11,15584.0,249.25,249.47,248.98,249.11,15584.0
2016-11-18 12:30:00,249.11,249.5,248.46,249.5,14210.0,249.11,249.5,248.46,249.5,14210.0
2016-11-18 13:00:00,249.41,249.73,249.41,249.65,13173.0,249.41,249.73,249.41,249.65,13173.0
2016-11-18 13:30:00,249.58,250.03,249.54,249.92,16388.0,249.58,250.03,249.54,249.92,16388.0
2016-11-18 14:00:00,250.07,250.09,249.76,250.0,9940.0,250.07,250.09,249.76,250.0,9940.0
2016-11-18 14:30:00,250.06,250.68,249.99,250.43,19980.0,250.06,250.68,249.99,250.43,19980.0
2016-11-18 15:00:00,250.54,250.82,250.38,250.57,30504.0,250.54,250.82,250.38,250.57,30504.0
2016-11-18 15:30:00,250.57,250.65,250.05,250.09,73973.0,250.57,250.65,250.05,250.09,73973.0
2016-11-21 09:30:00,251.09,251.86,250.14,250.99,42661.0,251.09,251.86,250.14,250.99,42661.0
2016-11-21 10:00:00,251.05,252.09,249.05,249.12,70269.0,251.05,252.09,249.05,249.12,70269.0
2016-11-21 10:30:00,249.45,250.56,249.05,250.27,41214.0,249.45,250.56,249.05,250.27,41214.0
2016-11-21 11:00:00,250.17,251.29,250.11,251.14,63853.0,250.17,251.29,250.11,251.14,63853.0
2016-11-21 11:30:00,251.01,251.27,250.72,251.05,34746.0,251.01,251.27,250.72,251.05,34746.0
2016-11-21 12:00:00,251.05,251.37,250.84,251.08,25048.0,251.05,251.37,250.84,251.08,25048.0
2016-11-21 12:30:00,251.16,251.27,250.81,251.0,39728.0,251.16,251.27,250.81,251.0,39728.0
2016-11-21 13:00:00,251.08,251.67,251.07,251.46,12648.0,251.08,251.67,251.07,251.46,12648.0
2016-11-21 13:30:00,251.39,251.49,250.97,251.15,13255.0,251.39,251.49,250.97,251.15,13255.0
2016-11-21 14:00:00,251.17,251.37,250.81,251.01,20691.0,251.17,251.37,250.81,251.01,20691.0
2016-11-21 14:30:00,251.09,251.33,250.91,251.02,24964.0,251.09,251.33,250.91,251.02,24964.0
2016-11-21 15:00:00,250.97,251.18,250.65,250.98,48734.0,250.97,251.18,250.65,250.98,48734.0
2016-11-21 15:30:00,250.99,251.09,250.76,251.0,107817.0,250.99,251.09,250.76,251.0,107817.0
2016-11-22 09:30:00,252.54,257.44,252.54,257.06,102646.0,252.54,257.44,252.54,257.06,102646.0
2016-11-22 10:00:00,256.93,259.81,255.8,257.25,204809.0,256.93,259.81,255.8,257.25,204809.0
2016-11-22 10:30:00,257.28,257.88,255.3,256.0,130768.0,257.28,257.88,255.3,256.0,130768.0
2016-11-22 11:00:00,256.06,256.07,254.95,255.06,66740.0,256.06,256.07,254.95,255.06,66740.0
2016-11-22 11:30:00,255.17,257.17,254.86,256.98,86672.0,255.17,257.17,254.86,256.98,86672.0
2016-11-22 12:00:00,256.76,256.91,255.94,255.94,19891.0,256.76,256.91,255.94,255.94,19891.0
2016-11-22 12:30:00,255.92,257.95,255.78,257.29,51360.0,255.92,257.95,255.78,257.29,51360.0
2016-11-22 13:00:00,257.27,257.81,256.81,257.7,16320.0,257.27,257.81,256.81,257.7,16320.0
2016-11-22 13:30:00,257.64,258.8,257.22,258.76,28738.0,257.64,258.8,257.22,258.76,28738.0
2016-11-22 14:00:00,258.68,258.68,257.62,257.99,42156.0,258.68,258.68,257.62,257.99,42156.0
2016-11-22 14:30:00,257.99,259.14,257.54,259.04,58511.0,257.99,259.14,257.54,259.04,58511.0
2016-11-22 15:00:00,259.04,259.49,258.37,258.5,42558.0,259.04,259.49,258.37,258.5,42558.0
2016-11-22 15:30:00,258.5,259.18,258.02,258.39,105946.0,258.5,259.18,258.02,258.39,105946.0
2016-11-23 09:30:00,259.29,260.81,258.06,259.85,107147.0,259.29,260.81,258.06,259.85,107147.0
2016-11-23 10:00:00,259.98,262.16,259.79,261.3,50453.0,259.98,262.16,259.79,261.3,50453.0
2016-11-23 10:30:00,261.41,261.61,260.3,260.84,33482.0,261.41,261.61,260.3,260.84,33482.0
2016-11-23 11:00:00,260.85,261.37,260.7,261.3,37186.0,260.85,261.37,260.7,261.3,37186.0
2016-11-23 11:30:00,261.24,261.59,259.73,260.01,48172.0,261.24,261.59,259.73,260.01,48172.0
2016-11-23 12:00:00,260.13,262.92,259.98,262.35,66308.0,260.13,262.92,259.98,262.35,66308.0
2016-11-23 12:30:00,262.33,262.77,261.94,262.1,51610.0,262.33,262.77,261.94,262.1,51610.0
2016-11-23 13:00:00,262.11,262.65,261.9,262.45,32950.0,262.11,262.65,261.9,262.45,32950.0
2016-11-23 13:30:00,262.4,262.65,261.43,261.43,24152.0,262.4,262.65,261.43,261.43,24152.0
2016-11-23 14:00:00,261.49,262.3,261.42,262.3,21543.0,261.49,262.3,261.42,262.3,21543.0
2016-11-23 14:30:00,262.19,262.6,262.1,262.34,32306.0,262.19,262.6,262.1,262.34,32306.0
2016-11-23 15:00:00,262.4,262.64,262.06,262.45,35516.0,262.4,262.64,262.06,262.45,35516.0
2016-11-23 15:30:00,262.45,262.62,261.73,262.03,76585.0,262.45,262.62,261.73,262.03,76585.0
2016-11-25 09:30:00,263.56,264.67,261.0,263.13,96369.0,263.56,264.67,261.0,263.13,96369.0
2016-11-25 10:00:00,263.6,263.6,262.01,262.94,37618.0,263.6,263.6,262.01,262.94,37618.0
2016-11-25 10:30:00,262.95,262.95,262.12,262.38,23899.0,262.95,262.95,262.12,262.38,23899.0
2016-11-25 11:00:00,262.57,262.57,261.43,262.33,23620.0,262.57,262.57,261.43,262.33,23620.0
2016-11-25 11:30:00,262.21,262.65,261.64,262.37,23840.0,262.21,262.65,261.64,262.37,23840.0
2016-11-25 12:00:00,262.29,263.42,262.29,263.23,24592.0,262.29,263.42,262.29,263.23,24592.0
2016-11-25 12:30:00,263.14,263.9,262.41,263.62,47561.0,263.14,263.9,262.41,263.62,47561.0
2016-11-28 09:30:00,263.57,265.37,262.41,265.15,88258.0,263.57,265.37,262.41,265.15,88258.0
2016-11-28 10:00:00,265.15,265.15,264.17,264.97,40954.0,265.15,265.15,264.17,264.97,40954.0
2016-11-28 10:30:00,264.96,265.38,263.07,263.5,65643.0,264.96,265.38,263.07,263.5,65643.0
2016-11-28 11:00:00,263.46,263.58,261.91,261.95,39067.0,263.46,263.58,261.91,261.95,39067.0
2016-11-28 11:30:00,262.03,263.07,261.91,262.58,33205.0,262.03,263.07,261.91,262.58,33205.0
2016-11-28 12:00:00,262.66,262.75,262.11,262.17,32355.0,262.66,262.75,262.11,262.17,32355.0
2016-11-28 12:30:00,262.15,262.51,261.97,261.97,19869.0,262.15,262.51,261.97,261.97,19869.0
2016-11-28 13:00:00,262.0,262.04,261.0,261.8,31338.0,262.0,262.04,261.0,261.8,31338.0
2016-11-28 13:30:00,261.57,262.15,261.41,262.15,15760.0,261.57,262.15,261.41,262.15,15760.0
2016-11-28 14:00:00,262.02,262.84,262.02,262.74,18585.0,262.02,262.84,262.02,262.74,18585.0
2016-11-28 14:30:00,262.7,262.87,262.05,262.28,26554.0,262.7,262.87,262.05,262.28,26554.0
2016-11-28 15:00:00,262.23,262.55,261.07,261.29,41913.0,262.23,262.55,261.07,261.29,41913.0
2016-11-28 15:30:00,261.34,261.86,261.05,261.6,132942.0,261.34,261.86,261.05,261.6,132942.0
2016-11-29 09:30:00,261.33,262.3,260.25,261.99,49725.0,261.33,262.3,260.25,261.99,49725.0
2016-11-29 10:00:00,261.8,261.8,260.84,261.13,20739.0,261.8,261.8,260.84,261.13,20739.0
2016-11-29 10:30:00,261.09,262.37,260.48,262.03,58446.0,261.09,262.37,260.48,262.03,58446.0
2016-11-29 11:00:00,262.15,262.15,260.69,260.69,41487.0,262.15,262.15,260.69,260.69,41487.0
2016-11-29 11:30:00,260.74,261.48,260.25,261.48,72308.0,260.74,261.48,260.25,261.48,72308.0
2016-11-29 12:00:00,261.58,261.58,260.98,261.03,24190.0,261.58,261.58,260.98,261.03,24190.0
2016-11-29 12:30:00,261.1,261.62,261.07,261.44,26102.0,261.1,261.62,261.07,261.44,26102.0
2016-11-29 13:00:00,261.58,261.62,261.17,261.44,33084.0,261.58,261.62,261.17,261.44,33084.0
2016-11-29 13:30:00,261.42,261.75,260.83,261.4,28352.0,261.42,261.75,260.83,261.4,28352.0
2016-11-29 14:00:00,261.41,261.83,261.41,261.46,23523.0,261.41,261.83,261.41,261.46,23523.0
2016-11-29 14:30:00,261.46,261.69,261.06,261.14,33907.0,261.46,261.69,261.06,261.14,33907.0
2016-11-29 15:00:00,261.1,261.12,260.6,260.8,23482.0,261.1,261.12,260.6,260.8,23482.0
2016-11-29 15:30:00,260.8,260.8,260.0,260.36,100289.0,260.8,260.8,260.0,260.36,100289.0
2016-11-30 09:30:00,259.68,261.0,256.54,259.86,119070.0,259.68,261.0,256.54,259.86,119070.0
2016-11-30 10:00:00,259.93,262.27,258.87,260.31,60578.0,259.93,262.27,258.87,260.31,60578.0
2016-11-30 10:30:00,260.17,260.55,259.73,259.88,32692.0,260.17,260.55,259.73,259.88,32692.0
2016-11-30 11:00:00,260.1,260.53,259.72,259.76,49746.0,260.1,260.53,259.72,259.76,49746.0
2016-11-30 11:30:00,259.87,260.6,259.28,259.35,40523.0,259.87,260.6,259.28,259.35,40523.0
2016-11-30 12:00:00,259.35,259.52,258.13,258.42,48513.0,259.35,259.52,258.13,258.42,48513.0
2016-11-30 12:30:00,258.44,259.87,258.44,259.64,37187.0,258.44,259.87,258.44,259.64,37187.0
2016-11-30 13:00:00,259.72,259.75,259.13,259.45,20930.0,259.72,259.75,259.13,259.45,20930.0
2016-11-30 13:30:00,259.52,259.91,259.36,259.72,19032.0,259.52,259.91,259.36,259.72,19032.0
2016-11-30 14:00:00,259.75,259.75,258.17,258.29,30800.0,259.75,259.75,258.17,258.29,30800.0
2016-11-30 14:30:00,258.24,258.81,258.05,258.71,26759.0,258.24,258.81,258.05,258.71,26759.0
2016-11-30 15:00:00,258.68,259.91,258.6,259.9,58134.0,258.68,259.91,258.6,259.9,58134.0
2016-11-30 15:30:00,259.86,260.58,259.36,259.5,158396.0,259.86,260.58,259.36,259.5,158396.0
2016-12-01 09:30:00,259.85,260.91,257.75,260.44,66009.0,259.85,260.91,257.75,260.44,66009.0
2016-12-01 10:00:00,260.42,260.94,258.51,259.53,72618.0,260.42,260.94,258.51,259.53,72618.0
2016-12-01 10:30:00,259.26,260.46,258.86,260.46,61895.0,259.26,260.46,258.86,260.46,61895.0
2016-12-01 11:00:00,260.37,261.42,259.77,260.67,54613.0,260.37,261.42,259.77,260.67,54613.0
2016-12-01 11:30:00,260.7,260.88,259.61,260.05,52231.0,260.7,260.88,259.61,260.05,52231.0
2016-12-01 12:00:00,260.06,261.39,259.83,260.33,44183.0,260.06,261.39,259.83,260.33,44183.0
2016-12-01 12:30:00,260.16,261.28,260.04,260.59,42792.0,260.16,261.28,260.04,260.59,42792.0
2016-12-01 13:00:00,260.58,260.64,259.75,260.04,37294.0,260.58,260.64,259.75,260.04,37294.0
2016-12-01 13:30:00,260.14,260.29,259.59,259.97,33230.0,260.14,260.29,259.59,259.97,33230.0
2016-12-01 14:00:00,259.96,260.29,257.76,257.76,62464.0,259.96,260.29,257.76,257.76,62464.0
2016-12-01 14:30:00,257.82,259.24,257.75,258.1,65077.0,257.82,259.24,257.75,258.1,65077.0
2016-12-01 15:00:00,258.22,258.55,257.12,258.21,116601.0,258.22,258.55,257.12,258.21,116601.0
2016-12-01 15:30:00,258.18,258.44,257.12,257.28,235884.0,258.18,258.44,257.12,257.28,235884.0
2016-12-02 09:30:00,272.98,273.99,257.59,258.53,761278.0,272.98,273.99,257.59,258.53,761278.0
2016-12-02 10:00:00,258.81,259.75,244.75,251.61,884443.0,258.81,259.75,244.75,251.61,884443.0
2016-12-02 10:30:00,251.88,258.4,251.75,257.24,536409.0,251.88,258.4,251.75,257.24,536409.0
2016-12-02 11:00:00,257.09,259.08,255.07,255.86,246542.0,257.09,259.08,255.07,255.86,246542.0
2016-12-02 11:30:00,255.65,256.01,253.63,255.36,144287.0,255.65,256.01,253.63,255.36,144287.0
2016-12-02 12:00:00,255.22,256.8,254.62,255.27,122938.0,255.22,256.8,254.62,255.27,122938.0
2016-12-02 12:30:00,255.23,256.2,254.11,255.41,84197.0,255.23,256.2,254.11,255.41,84197.0
2016-12-02 13:00:00,255.42,255.66,251.83,254.9,194429.0,255.42,255.66,251.83,254.9,194429.0
2016-12-02 13:30:00,254.9,255.12,253.01,253.22,79031.0,254.9,255.12,253.01,253.22,79031.0
2016-12-02 14:00:00,253.24,254.69,252.2,254.43,77995.0,253.24,254.69,252.2,254.43,77995.0
2016-12-02 14:30:00,254.28,254.38,252.25,252.45,94879.0,254.28,254.38,252.25,252.45,94879.0
2016-12-02 15:00:00,252.33,254.18,251.96,254.0,128316.0,252.33,254.18,251.96,254.0,128316.0
2016-12-02 15:30:00,254.0,254.26,252.5,253.35,317021.0,254.0,254.26,252.5,253.35,317021.0
2016-12-05 09:30:00,253.49,259.38,252.4,259.38,144437.0,253.49,259.38,252.4,259.38,144437.0
2016-12-05 10:00:00,259.36,260.95,258.32,259.82,170593.0,259.36,260.95,258.32,259.82,170593.0
2016-12-05 10:30:00,259.63,259.94,257.18,257.52,78902.0,259.63,259.94,257.18,257.52,78902.0
2016-12-05 11:00:00,257.51,257.51,255.7,256.92,89783.0,257.51,257.51,255.7,256.92,89783.0
2016-12-05 11:30:00,256.94,257.72,256.68,257.14,54253.0,256.94,257.72,256.68,257.14,54253.0
2016-12-05 12:00:00,257.11,257.21,255.73,255.85,70739.0,257.11,257.21,255.73,255.85,70739.0
2016-12-05 12:30:00,256.0,256.96,255.31,256.71,33365.0,256.0,256.96,255.31,256.71,33365.0
2016-12-05 13:00:00,256.9,257.85,256.66,257.23,70172.0,256.9,257.85,256.66,257.23,70172.0
2016-12-05 13:30:00,257.41,258.35,257.35,257.66,66362.0,257.41,258.35,257.35,257.66,66362.0
2016-12-05 14:00:00,257.51,257.87,256.91,257.19,81473.0,257.51,257.87,256.91,257.19,81473.0
2016-12-05 14:30:00,257.19,257.88,256.88,257.25,71894.0,257.19,257.88,256.88,257.25,71894.0
2016-12-05 15:00:00,257.23,257.33,256.43,257.06,75461.0,257.23,257.33,256.43,257.06,75461.0
2016-12-05 15:30:00,257.18,257.74,256.87,257.6,262196.0,257.18,257.74,256.87,257.6,262196.0
2016-12-06 09:30:00,256.93,257.15,253.58,254.35,61637.0,256.93,257.15,253.58,254.35,61637.0
2016-12-06 10:00:00,254.74,255.56,254.04,254.56,52438.0,254.74,255.56,254.04,254.56,52438.0
2016-12-06 10:30:00,254.76,254.86,253.07,253.87,53756.0,254.76,254.86,253.07,253.87,53756.0
2016-12-06 11:00:00,253.95,254.42,252.77,252.8,38145.0,253.95,254.42,252.77,252.8,38145.0
2016-12-06 11:30:00,252.9,253.56,251.74,252.47,46222.0,252.9,253.56,251.74,252.47,46222.0
2016-12-06 12:00:00,252.48,252.66,252.13,252.47,25215.0,252.48,252.66,252.13,252.47,25215.0
2016-12-06 12:30:00,252.4,252.81,252.19,252.81,25722.0,252.4,252.81,252.19,252.81,25722.0
2016-12-06 13:00:00,252.85,253.92,252.85,253.66,43270.0,252.85,253.92,252.85,253.66,43270.0
2016-12-06 13:30:00,253.63,253.77,253.24,253.24,13846.0,253.63,253.77,253.24,253.24,13846.0
2016-12-06 14:00:00,253.19,253.94,252.9,253.71,24651.0,253.19,253.94,252.9,253.71,24651.0
2016-12-06 14:30:00,253.66,253.91,253.36,253.5,26902.0,253.66,253.91,253.36,253.5,26902.0
2016-12-06 15:00:00,253.5,253.74,253.3,253.74,41417.0,253.5,253.74,253.3,253.74,41417.0
2016-12-06 15:30:00,253.72,254.5,253.72,254.23,106334.0,253.72,254.5,253.72,254.23,106334.0
2016-12-07 09:30:00,254.01,254.48,251.08,251.63,92539.0,254.01,254.48,251.08,251.63,92539.0
2016-12-07 10:00:00,251.61,253.32,251.61,252.63,39909.0,251.61,253.32,251.61,252.63,39909.0
2016-12-07 10:30:00,252.74,253.56,252.42,253.18,34310.0,252.74,253.56,252.42,253.18,34310.0
2016-12-07 11:00:00,253.18,254.08,253.14,253.87,37322.0,253.18,254.08,253.14,253.87,37322.0
2016-12-07 11:30:00,253.83,253.97,253.26,253.9,27777.0,253.83,253.97,253.26,253.9,27777.0
2016-12-07 12:00:00,254.06,254.39,253.69,254.36,20315.0,254.06,254.39,253.69,254.36,20315.0
2016-12-07 12:30:00,254.34,254.4,253.9,254.37,23682.0,254.34,254.4,253.9,254.37,23682.0
2016-12-07 13:00:00,254.39,255.65,254.29,255.41,21610.0,254.39,255.65,254.29,255.41,21610.0
2016-12-07 13:30:00,255.48,255.48,254.53,255.43,28421.0,255.48,255.48,254.53,255.43,28421.0
2016-12-07 14:00:00,255.37,255.56,254.74,254.74,25958.0,255.37,255.56,254.74,254.74,25958.0
2016-12-07 14:30:00,254.89,255.02,254.23,254.33,23448.0,254.89,255.02,254.23,254.33,23448.0
2016-12-07 15:00:00,254.29,254.68,254.01,254.58,40661.0,254.29,254.68,254.01,254.58,40661.0
2016-12-07 15:30:00,254.53,254.74,253.7,253.94,96143.0,254.53,254.74,253.7,253.94,96143.0
2016-12-08 09:30:00,254.57,256.63,254.09,256.35,62905.0,254.57,256.63,254.09,256.35,62905.0
2016-12-08 10:00:00,256.37,256.51,254.35,255.27,34497.0,256.37,256.51,254.35,255.27,34497.0
2016-12-08 10:30:00,255.22,255.92,255.11,255.31,35505.0,255.22,255.92,255.11,255.31,35505.0
2016-12-08 11:00:00,255.32,256.5,255.26,255.8,26626.0,255.32,256.5,255.26,255.8,26626.0
2016-12-08 11:30:00,255.8,255.91,254.12,254.25,39257.0,255.8,255.91,254.12,254.25,39257.0
2016-12-08 12:00:00,254.29,254.64,253.6,254.51,21308.0,254.29,254.64,253.6,254.51,21308.0
2016-12-08 12:30:00,254.67,255.61,254.53,255.16,21032.0,254.67,255.61,254.53,255.16,21032.0
2016-12-08 13:00:00,254.96,255.15,254.58,255.14,15923.0,254.96,255.15,254.58,255.14,15923.0
2016-12-08 13:30:00,255.12,255.78,255.01,255.5,31978.0,255.12,255.78,255.01,255.5,31978.0
2016-12-08 14:00:00,255.52,255.71,254.58,254.89,22312.0,255.52,255.71,254.58,254.89,22312.0
2016-12-08 14:30:00,254.84,255.01,254.0,254.1,29410.0,254.84,255.01,254.0,254.1,29410.0
2016-12-08 15:00:00,254.1,255.0,254.05,254.23,67482.0,254.1,255.0,254.05,254.23,67482.0
2016-12-08 15:30:00,254.14,254.29,253.17,253.29,163988.0,254.14,254.29,253.17,253.29,163988.0
2016-12-09 09:30:00,252.68,253.45,251.18,251.25,52260.0,252.68,253.45,251.18,251.25,52260.0
2016-12-09 10:00:00,251.25,251.7,250.28,251.03,54574.0,251.25,251.7,250.28,251.03,54574.0
2016-12-09 10:30:00,251.2,251.87,250.25,250.48,33341.0,251.2,251.87,250.25,250.48,33341.0
2016-12-09 11:00:00,250.4,251.12,249.83,251.12,63479.0,250.4,251.12,249.83,251.12,63479.0
2016-12-09 11:30:00,251.09,251.21,250.57,250.86,34315.0,251.09,251.21,250.57,250.86,34315.0
2016-12-09 12:00:00,250.7,251.19,250.7,251.02,10746.0,250.7,251.19,250.7,251.02,10746.0
2016-12-09 12:30:00,251.07,251.77,250.98,251.68,16606.0,251.07,251.77,250.98,251.68,16606.0
2016-12-09 13:00:00,251.68,251.71,251.13,251.24,17290.0,251.68,251.71,251.13,251.24,17290.0
2016-12-09 13:30:00,251.22,251.22,250.58,250.59,16585.0,251.22,251.22,250.58,250.59,16585.0
2016-12-09 14:00:00,250.61,251.03,250.53,250.67,23521.0,250.61,251.03,250.53,250.67,23521.0
2016-12-09 14:30:00,250.73,250.89,250.24,250.71,23826.0,250.73,250.89,250.24,250.71,23826.0
2016-12-09 15:00:00,250.71,250.8,250.39,250.64,22758.0,250.71,250.8,250.39,250.64,22758.0
2016-12-09 15:30:00,250.63,251.15,250.48,251.15,89613.0,250.63,251.15,250.48,251.15,89613.0
2016-12-12 09:30:00,250.02,250.94,248.54,249.54,96390.0,250.02,250.94,248.54,249.54,96390.0
2016-12-12 10:00:00,249.38,250.33,249.23,249.52,41207.0,249.38,250.33,249.23,249.52,41207.0
2016-12-12 10:30:00,249.61,250.85,249.54,250.08,55621.0,249.61,250.85,249.54,250.08,55621.0
2016-12-12 11:00:00,250.13,250.37,249.86,250.2,41270.0,250.13,250.37,249.86,250.2,41270.0
2016-12-12 11:30:00,250.13,250.65,249.79,250.43,25373.0,250.13,250.65,249.79,250.43,25373.0
2016-12-12 12:00:00,250.25,250.38,249.56,249.6,18465.0,250.25,250.38,249.56,249.6,18465.0
2016-12-12 12:30:00,249.66,250.1,249.59,249.73,27500.0,249.66,250.1,249.59,249.73,27500.0
2016-12-12 13:00:00,249.73,250.11,249.58,249.93,19676.0,249.73,250.11,249.58,249.93,19676.0
2016-12-12 13:30:00,250.01,250.3,249.84,250.24,21815.0,250.01,250.3,249.84,250.24,21815.0
2016-12-12 14:00:00,250.03,250.53,249.9,250.08,28849.0,250.03,250.53,249.9,250.08,28849.0
2016-12-12 14:30:00,250.2,250.3,249.85,250.12,32505.0,250.2,250.3,249.85,250.12,32505.0
2016-12-12 15:00:00,250.24,250.95,250.03,250.71,36174.0,250.24,250.95,250.03,250.71,36174.0
2016-12-12 15:30:00,250.63,251.6,250.52,251.6,104349.0,250.63,251.6,250.52,251.6,104349.0
2016-12-13 09:30:00,252.0,254.28,251.58,253.0,60932.0,252.0,254.28,251.58,253.0,60932.0
2016-12-13 10:00:00,253.0,254.31,253.0,253.92,53857.0,253.0,254.31,253.0,253.92,53857.0
2016-12-13 10:30:00,254.0,255.83,253.55,255.31,43160.0,254.0,255.83,253.55,255.31,43160.0
2016-12-13 11:00:00,255.4,256.22,254.65,255.99,40822.0,255.4,256.22,254.65,255.99,40822.0
2016-12-13 11:30:00,255.8,256.6,255.28,256.36,43203.0,255.8,256.6,255.28,256.36,43203.0
2016-12-13 12:00:00,256.21,257.21,255.9,255.9,31238.0,256.21,257.21,255.9,255.9,31238.0
2016-12-13 12:30:00,255.91,256.51,255.42,255.43,25487.0,255.91,256.51,255.42,255.43,25487.0
2016-12-13 13:00:00,255.42,257.19,255.29,256.72,42885.0,255.42,257.19,255.29,256.72,42885.0
2016-12-13 13:30:00,256.6,256.76,255.27,255.8,27751.0,256.6,256.76,255.27,255.8,27751.0
2016-12-13 14:00:00,255.89,256.15,255.25,255.58,24606.0,255.89,256.15,255.25,255.58,24606.0
2016-12-13 14:30:00,255.62,255.95,255.27,255.75,24590.0,255.62,255.95,255.27,255.75,24590.0
2016-12-13 15:00:00,255.62,255.88,255.37,255.64,24070.0,255.62,255.88,255.37,255.64,24070.0
2016-12-13 15:30:00,255.68,255.68,254.69,255.02,74610.0,255.68,255.68,254.69,255.02,74610.0
2016-12-14 09:30:00,254.42,254.47,253.01,254.21,29205.0,254.42,254.47,253.01,254.21,29205.0
2016-12-14 10:00:00,254.06,254.22,252.65,253.33,47124.0,254.06,254.22,252.65,253.33,47124.0
2016-12-14 10:30:00,253.25,253.3,252.39,252.48,26895.0,253.25,253.3,252.39,252.48,26895.0
2016-12-14 11:00:00,252.38,252.81,251.25,252.8,26957.0,252.38,252.81,251.25,252.8,26957.0
2016-12-14 11:30:00,252.68,252.84,251.88,252.69,14935.0,252.68,252.84,251.88,252.69,14935.0
2016-12-14 12:00:00,252.8,254.11,252.68,254.11,43760.0,252.8,254.11,252.68,254.11,43760.0
2016-12-14 12:30:00,254.23,254.75,253.81,254.11,31164.0,254.23,254.75,253.81,254.11,31164.0
2016-12-14 13:00:00,254.14,254.48,253.89,254.45,16865.0,254.14,254.48,253.89,254.45,16865.0
2016-12-14 13:30:00,254.34,254.65,253.91,254.45,21736.0,254.34,254.65,253.91,254.45,21736.0
2016-12-14 14:00:00,254.2,254.9,252.68,252.81,23710.0,254.2,254.9,252.68,252.81,23710.0
2016-12-14 14:30:00,252.94,253.96,252.94,253.58,40070.0,252.94,253.96,252.94,253.58,40070.0
2016-12-14 15:00:00,253.26,254.18,252.75,254.18,64953.0,253.26,254.18,252.75,254.18,64953.0
2016-12-14 15:30:00,254.05,254.81,252.56,253.02,67106.0,254.05,254.81,252.56,253.02,67106.0
2016-12-15 09:30:00,253.2,255.6,252.42,255.6,43369.0,253.2,255.6,252.42,255.6,43369.0
2016-12-15 10:00:00,255.63,256.65,255.3,255.78,52706.0,255.63,256.65,255.3,255.78,52706.0
2016-12-15 10:30:00,255.52,256.0,254.54,254.94,24076.0,255.52,256.0,254.54,254.94,24076.0
2016-12-15 11:00:00,254.94,256.45,254.94,256.2,22066.0,254.94,256.45,254.94,256.2,22066.0
2016-12-15 11:30:00,256.06,256.38,255.75,256.13,29281.0,256.06,256.38,255.75,256.13,29281.0
2016-12-15 12:00:00,255.97,256.95,255.97,256.4,28935.0,255.97,256.95,255.97,256.4,28935.0
2016-12-15 12:30:00,256.42,256.74,255.96,256.65,30603.0,256.42,256.74,255.96,256.65,30603.0
2016-12-15 13:00:00,256.56,257.81,256.44,257.57,33942.0,256.56,257.81,256.44,257.57,33942.0
2016-12-15 13:30:00,257.79,258.19,256.54,256.84,29783.0,257.79,258.19,256.54,256.84,29783.0
2016-12-15 14:00:00,256.84,256.84,255.93,256.17,19153.0,256.84,256.84,255.93,256.17,19153.0
2016-12-15 14:30:00,256.13,256.95,256.11,256.5,23927.0,256.13,256.95,256.11,256.5,23927.0
2016-12-15 15:00:00,256.48,256.92,256.33,256.82,24832.0,256.48,256.92,256.33,256.82,24832.0
2016-12-15 15:30:00,256.75,257.1,256.51,256.74,69757.0,256.75,257.1,256.51,256.74,69757.0
2016-12-16 09:30:00,257.8,262.25,257.8,260.76,180357.0,257.8,262.25,257.8,260.76,180357.0
2016-12-16 10:00:00,260.75,263.25,260.13,263.25,69934.0,260.75,263.25,260.13,263.25,69934.0
2016-12-16 10:30:00,263.31,264.88,262.62,264.88,106049.0,263.31,264.88,262.62,264.88,106049.0
2016-12-16 11:00:00,264.89,266.57,262.3,262.65,128684.0,264.89,266.57,262.3,262.65,128684.0
2016-12-16 11:30:00,262.66,264.19,262.35,263.03,76468.0,262.66,264.19,262.35,263.03,76468.0
2016-12-16 12:00:00,263.08,263.51,262.36,262.96,53316.0,263.08,263.51,262.36,262.96,53316.0
2016-12-16 12:30:00,262.83,262.95,262.28,262.6,45774.0,262.83,262.95,262.28,262.6,45774.0
2016-12-16 13:00:00,262.49,262.68,262.11,262.37,45839.0,262.49,262.68,262.11,262.37,45839.0
2016-12-16 13:30:00,262.29,262.65,261.39,261.39,31398.0,262.29,262.65,261.39,261.39,31398.0
2016-12-16 14:00:00,261.37,261.38,260.84,261.18,47495.0,261.37,261.38,260.84,261.18,47495.0
2016-12-16 14:30:00,261.18,261.55,260.77,260.86,42309.0,261.18,261.55,260.77,260.86,42309.0
2016-12-16 15:00:00,260.85,262.13,260.7,261.35,100271.0,260.85,262.13,260.7,261.35,100271.0
2016-12-16 15:30:00,261.36,262.18,260.78,262.13,199282.0,261.36,262.18,260.78,262.13,199282.0
2016-12-19 09:30:00,262.13,262.75,260.96,261.95,46278.0,262.13,262.75,260.96,261.95,46278.0
2016-12-19 10:00:00,261.78,261.78,259.9,261.05,51635.0,261.78,261.78,259.9,261.05,51635.0
2016-12-19 10:30:00,260.87,263.32,260.87,262.39,62760.0,260.87,263.32,260.87,262.39,62760.0
2016-12-19 11:00:00,262.4,263.87,261.15,261.37,83643.0,262.4,263.87,261.15,261.37,83643.0
2016-12-19 11:30:00,261.28,261.98,259.99,260.43,52398.0,261.28,261.98,259.99,260.43,52398.0
2016-12-19 12:00:00,260.29,260.46,259.81,259.93,23375.0,260.29,260.46,259.81,259.93,23375.0
2016-12-19 12:30:00,260.04,261.06,259.68,260.66,33204.0,260.04,261.06,259.68,260.66,33204.0
2016-12-19 13:00:00,260.68,260.82,259.95,260.33,33855.0,260.68,260.82,259.95,260.33,33855.0
2016-12-19 13:30:00,260.51,261.22,260.11,261.22,20897.0,260.51,261.22,260.11,261.22,20897.0
2016-12-19 14:00:00,261.12,261.41,259.99,260.1,40080.0,261.12,261.41,259.99,260.1,40080.0
2016-12-19 14:30:00,260.04,260.3,259.31,259.47,25199.0,260.04,260.3,259.31,259.47,25199.0
2016-12-19 15:00:00,259.55,259.64,259.04,259.08,38012.0,259.55,259.64,259.04,259.08,38012.0
2016-12-19 15:30:00,259.09,260.02,259.06,259.97,67267.0,259.09,260.02,259.06,259.97,67267.0
2016-12-20 09:30:00,259.8,261.6,259.12,261.2,33535.0,259.8,261.6,259.12,261.2,33535.0
2016-12-20 10:00:00,261.25,261.48,260.46,260.96,27753.0,261.25,261.48,260.46,260.96,27753.0
2016-12-20 10:30:00,261.05,262.55,260.88,262.19,34932.0,261.05,262.55,260.88,262.19,34932.0
2016-12-20 11:00:00,262.26,262.34,261.2,262.33,32642.0,262.26,262.34,261.2,262.33,32642.0
2016-12-20 11:30:00,262.35,262.35,261.15,261.34,14130.0,262.35,262.35,261.15,261.34,14130.0
2016-12-20 12:00:00,261.22,261.75,261.08,261.11,29607.0,261.22,261.75,261.08,261.11,29607.0
2016-12-20 12:30:00,261.17,261.6,261.0,261.44,31690.0,261.17,261.6,261.0,261.44,31690.0
2016-12-20 13:00:00,261.44,262.53,261.26,261.99,29596.0,261.44,262.53,261.26,261.99,29596.0
2016-12-20 13:30:00,262.15,262.22,261.85,262.17,20601.0,262.15,262.22,261.85,262.17,20601.0
2016-12-20 14:00:00,262.18,262.23,261.19,261.31,28695.0,262.18,262.23,261.19,261.31,28695.0
2016-12-20 14:30:00,261.3,261.53,260.78,261.01,11975.0,261.3,261.53,260.78,261.01,11975.0
2016-12-20 15:00:00,260.94,261.19,260.58,260.75,18134.0,260.94,261.19,260.58,260.75,18134.0
2016-12-20 15:30:00,260.85,261.23,260.68,260.88,35848.0,260.85,261.23,260.68,260.88,35848.0
2016-12-21 09:30:00,260.29,261.39,259.43,260.8,40465.0,260.29,261.39,259.43,260.8,40465.0
2016-12-21 10:00:00,260.56,260.9,259.27,259.6,30087.0,260.56,260.9,259.27,259.6,30087.0
2016-12-21 10:30:00,259.59,260.43,259.04,259.08,27463.0,259.59,260.43,259.04,259.08,27463.0
2016-12-21 11:00:00,259.14,259.25,258.2,258.7,28011.0,259.14,259.25,258.2,258.7,28011.0
2016-12-21 11:30:00,258.86,259.92,258.75,259.75,41269.0,258.86,259.92,258.75,259.75,41269.0
2016-12-21 12:00:00,259.75,260.55,259.74,260.49,16822.0,259.75,260.55,259.74,260.49,16822.0
2016-12-21 12:30:00,260.61,261.53,260.6,261.28,17427.0,260.61,261.53,260.6,261.28,17427.0
2016-12-21 13:00:00,261.23,261.24,260.48,261.0,22232.0,261.23,261.24,260.48,261.0,22232.0
2016-12-21 13:30:00,261.07,261.48,260.9,261.37,16884.0,261.07,261.48,260.9,261.37,16884.0
2016-12-21 14:00:00,261.42,261.61,261.05,261.06,8937.0,261.42,261.61,261.05,261.06,8937.0
2016-12-21 14:30:00,261.06,261.09,260.62,260.83,21157.0,261.06,261.09,260.62,260.83,21157.0
2016-12-21 15:00:00,260.78,262.25,260.69,262.22,34567.0,260.78,262.25,260.69,262.22,34567.0
2016-12-21 15:30:00,262.25,263.35,262.2,262.95,147045.0,262.25,263.35,262.2,262.95,147045.0
2016-12-22 09:30:00,263.1,264.0,261.81,263.43,48696.0,263.1,264.0,261.81,263.43,48696.0
2016-12-22 10:00:00,263.16,263.27,260.96,261.59,41187.0,263.16,263.27,260.96,261.59,41187.0
2016-12-22 10:30:00,261.59,261.85,260.05,260.5,45229.0,261.59,261.85,260.05,260.5,45229.0
2016-12-22 11:00:00,260.55,260.81,259.11,259.11,41519.0,260.55,260.81,259.11,259.11,41519.0
2016-12-22 11:30:00,259.34,259.81,258.41,258.41,39665.0,259.34,259.81,258.41,258.41,39665.0
2016-12-22 12:00:00,258.55,259.0,257.86,258.12,30765.0,258.55,259.0,257.86,258.12,30765.0
2016-12-22 12:30:00,258.06,259.51,257.99,258.98,30852.0,258.06,259.51,257.99,258.98,30852.0
2016-12-22 13:00:00,259.03,259.03,258.22,258.22,22435.0,259.03,259.03,258.22,258.22,22435.0
2016-12-22 13:30:00,258.19,258.27,257.25,257.37,27924.0,258.19,258.27,257.25,257.37,27924.0
2016-12-22 14:00:00,257.38,257.94,257.26,257.8,29213.0,257.38,257.94,257.26,257.8,29213.0
2016-12-22 14:30:00,257.62,257.88,257.3,257.43,33893.0,257.62,257.88,257.3,257.43,33893.0
2016-12-22 15:00:00,257.46,257.63,256.36,256.95,42836.0,257.46,257.63,256.36,256.95,42836.0
2016-12-22 15:30:00,257.02,257.54,256.94,257.3,101124.0,257.02,257.54,256.94,257.3,101124.0
2016-12-23 09:30:00,257.25,258.46,257.25,257.5,27942.0,257.25,258.46,257.25,257.5,27942.0
2016-12-23 10:00:00,257.38,258.3,256.61,258.05,20750.0,257.38,258.3,256.61,258.05,20750.0
2016-12-23 10:30:00,257.99,258.01,256.66,257.07,17576.0,257.99,258.01,256.66,257.07,17576.0
2016-12-23 11:00:00,257.03,257.67,256.68,257.38,24645.0,257.03,257.67,256.68,257.38,24645.0
2016-12-23 11:30:00,257.36,257.7,257.07,257.07,10394.0,257.36,257.7,257.07,257.07,10394.0
2016-12-23 12:00:00,256.98,256.99,256.37,256.73,5655.0,256.98,256.99,256.37,256.73,5655.0
2016-12-23 12:30:00,256.7,257.31,256.7,257.02,20701.0,256.7,257.31,256.7,257.02,20701.0
2016-12-23 13:00:00,257.1,257.32,256.77,256.92,11945.0,257.1,257.32,256.77,256.92,11945.0
2016-12-23 13:30:00,256.92,257.38,256.66,256.76,10681.0,256.92,257.38,256.66,256.76,10681.0
2016-12-23 14:00:00,256.77,256.84,255.83,256.04,15940.0,256.77,256.84,255.83,256.04,15940.0
2016-12-23 14:30:00,256.13,256.69,256.02,256.69,38992.0,256.13,256.69,256.02,256.69,38992.0
2016-12-23 15:00:00,256.64,257.31,256.64,257.2,18244.0,256.64,257.31,256.64,257.2,18244.0
2016-12-23 15:30:00,257.23,257.27,256.82,256.86,24918.0,257.23,257.27,256.82,256.86,24918.0
2016-12-27 09:30:00,257.99,260.4,257.68,260.4,39965.0,257.99,260.4,257.68,260.4,39965.0
2016-12-27 10:00:00,260.22,260.4,259.25,259.26,22120.0,260.22,260.4,259.25,259.26,22120.0
2016-12-27 10:30:00,259.44,259.96,259.22,259.6,30542.0,259.44,259.96,259.22,259.6,30542.0
2016-12-27 11:00:00,259.7,259.82,259.23,259.79,14281.0,259.7,259.82,259.23,259.79,14281.0
2016-12-27 11:30:00,259.63,259.9,259.37,259.82,18057.0,259.63,259.9,259.37,259.82,18057.0
2016-12-27 12:00:00,259.74,259.77,259.05,259.08,11642.0,259.74,259.77,259.05,259.08,11642.0
2016-12-27 12:30:00,259.24,259.29,258.37,258.78,19346.0,259.24,259.29,258.37,258.78,19346.0
2016-12-27 13:00:00,258.79,258.79,258.05,258.19,11758.0,258.79,258.79,258.05,258.19,11758.0
2016-12-27 13:30:00,258.18,258.47,257.9,258.27,16190.0,258.18,258.47,257.9,258.27,16190.0
2016-12-27 14:00:00,258.2,258.7,257.89,258.6,20403.0,258.2,258.7,257.89,258.6,20403.0
2016-12-27 14:30:00,258.47,258.47,257.9,258.15,30638.0,258.47,258.47,257.9,258.15,30638.0
2016-12-27 15:00:00,258.1,258.88,258.1,258.82,15239.0,258.1,258.88,258.1,258.82,15239.0
2016-12-27 15:30:00,258.83,258.96,258.27,258.73,54856.0,258.83,258.96,258.27,258.73,54856.0
2016-12-28 09:30:00,258.9,259.47,255.25,255.3,43065.0,258.9,259.47,255.25,255.3,43065.0
2016-12-28 10:00:00,255.25,255.6,254.25,255.5,57301.0,255.25,255.6,254.25,255.5,57301.0
2016-12-28 10:30:00,255.55,255.79,255.08,255.3,17042.0,255.55,255.79,255.08,255.3,17042.0
2016-12-28 11:00:00,255.24,257.34,255.23,256.97,34629.0,255.24,257.34,255.23,256.97,34629.0
2016-12-28 11:30:00,256.88,257.1,256.4,256.99,21039.0,256.88,257.1,256.4,256.99,21039.0
2016-12-28 12:00:00,256.99,256.99,255.57,255.88,17919.0,256.99,256.99,255.57,255.88,17919.0
2016-12-28 12:30:00,255.84,256.35,255.54,255.76,16154.0,255.84,256.35,255.54,255.76,16154.0
2016-12-28 13:00:00,255.78,255.89,255.09,255.22,25375.0,255.78,255.89,255.09,255.22,25375.0
2016-12-28 13:30:00,255.28,255.67,255.18,255.46,20792.0,255.28,255.67,255.18,255.46,20792.0
2016-12-28 14:00:00,255.39,255.74,255.09,255.35,15757.0,255.39,255.74,255.09,255.35,15757.0
2016-12-28 14:30:00,255.25,255.43,255.0,255.08,13365.0,255.25,255.43,255.0,255.08,13365.0
2016-12-28 15:00:00,255.16,255.8,255.12,255.71,14353.0,255.16,255.8,255.12,255.71,14353.0
2016-12-28 15:30:00,255.69,256.03,255.44,255.75,36799.0,255.69,256.03,255.44,255.75,36799.0
2016-12-29 09:30:00,254.91,258.03,254.91,257.22,20241.0,254.91,258.03,254.91,257.22,20241.0
2016-12-29 10:00:00,257.25,258.21,257.25,257.87,31466.0,257.25,258.21,257.25,257.87,31466.0
2016-12-29 10:30:00,257.92,257.95,256.07,256.41,21248.0,257.92,257.95,256.07,256.41,21248.0
2016-12-29 11:00:00,256.15,256.2,255.63,256.16,13306.0,256.15,256.2,255.63,256.16,13306.0
2016-12-29 11:30:00,256.03,256.61,255.93,256.37,17853.0,256.03,256.61,255.93,256.37,17853.0
2016-12-29 12:00:00,256.26,256.58,255.85,256.58,7750.0,256.26,256.58,255.85,256.58,7750.0
2016-12-29 12:30:00,256.6,257.57,256.59,257.11,36106.0,256.6,257.57,256.59,257.11,36106.0
2016-12-29 13:00:00,257.05,257.17,256.62,256.64,12197.0,257.05,257.17,256.62,256.64,12197.0
2016-12-29 13:30:00,256.64,257.02,256.62,256.75,10121.0,256.64,257.02,256.62,256.75,10121.0
2016-12-29 14:00:00,256.76,257.25,256.65,257.11,12578.0,256.76,257.25,256.65,257.11,12578.0
2016-12-29 14:30:00,257.08,257.56,257.04,257.56,16071.0,257.08,257.56,257.04,257.56,16071.0
2016-12-29 15:00:00,257.54,257.67,257.32,257.34,12059.0,257.54,257.67,257.32,257.34,12059.0
2016-12-29 15:30:00,257.39,257.51,256.98,257.39,33582.0,257.39,257.51,256.98,257.39,33582.0
2016-12-30 09:30:00,258.16,258.16,255.65,256.02,40694.0,258.16,258.16,255.65,256.02,40694.0
2016-12-30 10:00:00,255.8,256.55,254.91,255.25,25877.0,255.8,256.55,254.91,255.25,25877.0
2016-12-30 10:30:00,255.48,257.41,255.48,257.0,25994.0,255.48,257.41,255.48,257.0,25994.0
2016-12-30 11:00:00,257.11,257.11,255.56,256.82,19798.0,257.11,257.11,255.56,256.82,19798.0
2016-12-30 11:30:00,256.83,257.05,256.45,256.45,7477.0,256.83,257.05,256.45,256.45,7477.0
2016-12-30 12:00:00,256.31,256.41,255.3,255.31,13975.0,256.31,256.41,255.3,255.31,13975.0
2016-12-30 12:30:00,255.32,255.49,254.75,255.01,17711.0,255.32,255.49,254.75,255.01,17711.0
2016-12-30 13:00:00,255.05,255.45,255.05,255.26,15719.0,255.05,255.45,255.05,255.26,15719.0
2016-12-30 13:30:00,255.37,255.46,254.57,254.74,11211.0,255.37,255.46,254.57,254.74,11211.0
2016-12-30 14:00:00,254.61,254.86,254.24,254.41,11219.0,254.61,254.86,254.24,254.41,11219.0
2016-12-30 14:30:00,254.4,254.46,253.77,253.77,13452.0,254.4,254.46,253.77,253.77,13452.0
2016-12-30 15:00:00,253.83,255.0,253.62,254.95,16448.0,253.83,255.0,253.62,254.95,16448.0
2016-12-30 15:30:00,255.14,255.25,254.25,254.94,38993.0,255.14,255.25,254.25,254.94,38993.0
2017-01-03 09:30:00,256.4,259.75,256.2,258.6,69616.0,256.4,259.75,256.2,258.6,69616.0
2017-01-03 10:00:00,258.65,260.32,258.65,260.32,47842.0,258.65,260.32,258.65,260.32,47842.0
2017-01-03 10:30:00,260.2,260.58,257.26,257.44,35927.0,260.2,260.58,257.26,257.44,35927.0
2017-01-03 11:00:00,257.5,257.96,256.78,257.79,42890.0,257.5,257.96,256.78,257.79,42890.0
2017-01-03 11:30:00,257.98,258.45,256.74,257.8,32218.0,257.98,258.45,256.74,257.8,32218.0
2017-01-03 12:00:00,257.61,258.39,257.4,257.54,30844.0,257.61,258.39,257.4,257.54,30844.0
2017-01-03 12:30:00,257.21,257.75,256.5,256.75,23738.0,257.21,257.75,256.5,256.75,23738.0
2017-01-03 13:00:00,256.61,257.12,256.2,256.87,30719.0,256.61,257.12,256.2,256.87,30719.0
2017-01-03 13:30:00,256.93,257.06,256.29,256.76,18160.0,256.93,257.06,256.29,256.76,18160.0
2017-01-03 14:00:00,256.71,257.07,256.67,256.84,17602.0,256.71,257.07,256.67,256.84,17602.0
2017-01-03 14:30:00,256.75,256.75,256.1,256.35,24873.0,256.75,256.75,256.1,256.35,24873.0
2017-01-03 15:00:00,256.32,256.43,255.66,255.66,27248.0,256.32,256.43,255.66,255.66,27248.0
2017-01-03 15:30:00,255.67,257.14,255.61,256.66,77012.0,255.67,257.14,255.61,256.66,77012.0
2017-01-04 09:30:00,257.08,259.75,257.08,259.68,56946.0,257.08,259.75,257.08,259.68,56946.0
2017-01-04 10:00:00,259.57,260.48,259.3,260.28,56890.0,259.57,260.48,259.3,260.28,56890.0
2017-01-04 10:30:00,260.26,261.38,260.08,260.67,60269.0,260.26,261.38,260.08,260.67,60269.0
2017-01-04 11:00:00,260.7,261.3,260.45,260.69,24745.0,260.7,261.3,260.45,260.69,24745.0
2017-01-04 11:30:00,260.68,261.59,260.56,261.33,24651.0,260.68,261.59,260.56,261.33,24651.0
2017-01-04 12:00:00,261.24,261.55,260.96,261.02,28826.0,261.24,261.55,260.96,261.02,28826.0
2017-01-04 12:30:00,261.01,261.5,260.72,261.27,47083.0,261.01,261.5,260.72,261.27,47083.0
2017-01-04 13:00:00,261.42,261.83,261.14,261.28,37228.0,261.42,261.83,261.14,261.28,37228.0
2017-01-04 13:30:00,261.33,261.65,260.72,260.72,21585.0,261.33,261.65,260.72,260.72,21585.0
2017-01-04 14:00:00,260.81,260.91,260.39,260.75,24939.0,260.81,260.91,260.39,260.75,24939.0
2017-01-04 14:30:00,260.7,260.98,260.26,260.59,26118.0,260.7,260.98,260.26,260.59,26118.0
2017-01-04 15:00:00,260.48,261.49,260.45,261.09,19795.0,260.48,261.49,260.45,261.09,19795.0
2017-01-04 15:30:00,260.98,261.1,260.72,260.92,69806.0,260.98,261.1,260.72,260.92,69806.0
2017-01-05 09:30:00,259.84,261.9,258.41,260.92,236165.0,259.84,261.9,258.41,260.92,236165.0
2017-01-05 10:00:00,260.95,261.67,259.85,261.55,95564.0,260.95,261.67,259.85,261.55,95564.0
2017-01-05 10:30:00,261.67,262.25,260.52,260.97,93373.0,261.67,262.25,260.52,260.97,93373.0
2017-01-05 11:00:00,260.75,261.11,260.35,260.64,68686.0,260.75,261.11,260.35,260.64,68686.0
2017-01-05 11:30:00,260.68,261.14,260.6,261.0,62161.0,260.68,261.14,260.6,261.0,62161.0
2017-01-05 12:00:00,260.91,261.65,260.75,261.15,28696.0,260.91,261.65,260.75,261.15,28696.0
2017-01-05 12:30:00,261.22,261.6,261.01,261.33,19182.0,261.22,261.6,261.01,261.33,19182.0
2017-01-05 13:00:00,261.27,261.5,261.1,261.43,21665.0,261.27,261.5,261.1,261.43,21665.0
2017-01-05 13:30:00,261.5,262.07,261.4,262.02,39240.0,261.5,262.07,261.4,262.02,39240.0
2017-01-05 14:00:00,261.97,262.5,261.96,262.25,18153.0,261.97,262.5,261.96,262.25,18153.0
2017-01-05 14:30:00,262.1,262.89,261.82,262.89,36621.0,262.1,262.89,261.82,262.89,36621.0
2017-01-05 15:00:00,262.73,265.0,262.7,265.0,193082.0,262.73,265.0,262.7,265.0,193082.0
2017-01-05 15:30:00,265.0,266.06,263.7,264.14,160565.0,265.0,266.06,263.7,264.14,160565.0
2017-01-06 09:30:00,264.64,265.4,262.28,265.07,36248.0,264.64,265.4,262.28,265.07,36248.0
2017-01-06 10:00:00,264.86,265.52,263.6,263.78,62097.0,264.86,265.52,263.6,263.78,62097.0
2017-01-06 10:30:00,263.61,264.22,262.51,264.12,43613.0,263.61,264.22,262.51,264.12,43613.0
2017-01-06 11:00:00,264.01,264.37,263.25,263.25,17374.0,264.01,264.37,263.25,263.25,17374.0
2017-01-06 11:30:00,263.59,264.9,263.15,264.56,34847.0,263.59,264.9,263.15,264.56,34847.0
2017-01-06 12:00:00,264.6,265.66,263.97,265.4,31375.0,264.6,265.66,263.97,265.4,31375.0
2017-01-06 12:30:00,265.49,266.35,265.2,265.63,34117.0,265.49,266.35,265.2,265.63,34117.0
2017-01-06 13:00:00,265.7,266.34,265.68,266.14,82822.0,265.7,266.34,265.68,266.14,82822.0
2017-01-06 13:30:00,266.1,266.81,265.85,266.06,45945.0,266.1,266.81,265.85,266.06,45945.0
2017-01-06 14:00:00,266.06,266.41,264.92,264.93,70297.0,266.06,266.41,264.92,264.93,70297.0
2017-01-06 14:30:00,264.99,265.24,264.0,264.0,26615.0,264.99,265.24,264.0,264.0,26615.0
2017-01-06 15:00:00,264.0,264.33,263.8,263.95,23793.0,264.0,264.33,263.8,263.95,23793.0
2017-01-06 15:30:00,263.99,263.99,263.07,263.31,38907.0,263.99,263.99,263.07,263.31,38907.0
2017-01-09 09:30:00,263.18,265.31,262.68,262.9,36946.0,263.18,265.31,262.68,262.9,36946.0
2017-01-09 10:00:00,262.68,262.87,261.81,262.39,27276.0,262.68,262.87,261.81,262.39,27276.0
2017-01-09 10:30:00,262.29,263.83,261.97,263.63,20802.0,262.29,263.83,261.97,263.63,20802.0
2017-01-09 11:00:00,263.56,263.67,262.51,262.67,15223.0,263.56,263.67,262.51,262.67,15223.0
2017-01-09 11:30:00,262.67,263.13,262.49,263.13,13164.0,262.67,263.13,262.49,263.13,13164.0
2017-01-09 12:00:00,263.28,263.31,262.3,262.3,19397.0,263.28,263.31,262.3,262.3,19397.0
2017-01-09 12:30:00,262.36,262.42,261.32,261.32,13339.0,262.36,262.42,261.32,261.32,13339.0
2017-01-09 13:00:00,261.42,261.52,260.8,260.96,26135.0,261.42,261.52,260.8,260.96,26135.0
2017-01-09 13:30:00,261.04,261.22,260.4,260.43,9077.0,261.04,261.22,260.4,260.43,9077.0
2017-01-09 14:00:00,260.49,260.64,259.85,260.34,20887.0,260.49,260.64,259.85,260.34,20887.0
2017-01-09 14:30:00,260.38,260.38,259.53,259.87,23608.0,260.38,260.38,259.53,259.87,23608.0
2017-01-09 15:00:00,259.95,260.47,259.86,260.43,15578.0,259.95,260.47,259.86,260.43,15578.0
2017-01-09 15:30:00,260.52,261.06,260.47,260.79,39895.0,260.52,261.06,260.47,260.79,39895.0
2017-01-10 09:30:00,260.98,262.26,260.78,261.26,18001.0,260.98,262.26,260.78,261.26,18001.0
2017-01-10 10:00:00,261.51,262.88,261.26,262.27,35351.0,261.51,262.88,261.26,262.27,35351.0
2017-01-10 10:30:00,262.37,263.21,262.01,263.04,13071.0,262.37,263.21,262.01,263.04,13071.0
2017-01-10 11:00:00,263.1,264.14,262.65,262.79,51894.0,263.1,264.14,262.65,262.79,51894.0
2017-01-10 11:30:00,262.84,263.3,262.72,263.1,32168.0,262.84,263.3,262.72,263.1,32168.0
2017-01-10 12:00:00,262.91,263.9,262.91,263.53,13292.0,262.91,263.9,262.91,263.53,13292.0
2017-01-10 12:30:00,263.71,263.78,263.15,263.32,16836.0,263.71,263.78,263.15,263.32,16836.0
2017-01-10 13:00:00,263.46,263.55,262.85,262.85,19514.0,263.46,263.55,262.85,262.85,19514.0
2017-01-10 13:30:00,262.99,263.69,262.88,262.9,22374.0,262.99,263.69,262.88,262.9,22374.0
2017-01-10 14:00:00,263.07,263.07,262.26,262.35,28173.0,263.07,263.07,262.26,262.35,28173.0
2017-01-10 14:30:00,262.33,263.07,262.24,262.71,9683.0,262.33,263.07,262.24,262.71,9683.0
2017-01-10 15:00:00,262.77,263.14,262.7,262.88,17209.0,262.77,263.14,262.7,262.88,17209.0
2017-01-10 15:30:00,262.92,263.32,262.48,262.53,37787.0,262.92,263.32,262.48,262.53,37787.0
2017-01-11 09:30:00,262.5,264.2,262.5,264.1,36543.0,262.5,264.2,262.5,264.1,36543.0
2017-01-11 10:00:00,264.09,264.38,262.35,262.4,48313.0,264.09,264.38,262.35,262.4,48313.0
2017-01-11 10:30:00,262.28,263.06,261.91,262.04,11363.0,262.28,263.06,261.91,262.04,11363.0
2017-01-11 11:00:00,262.34,262.87,261.78,262.07,24439.0,262.34,262.87,261.78,262.07,24439.0
2017-01-11 11:30:00,262.07,263.43,261.13,263.43,19551.0,262.07,263.43,261.13,263.43,19551.0
2017-01-11 12:00:00,263.6,263.6,261.19,261.73,14506.0,263.6,263.6,261.19,261.73,14506.0
2017-01-11 12:30:00,261.81,261.81,261.0,261.09,5502.0,261.81,261.81,261.0,261.09,5502.0
2017-01-11 13:00:00,261.22,261.23,260.42,260.78,8349.0,261.22,261.23,260.42,260.78,8349.0
2017-01-11 13:30:00,260.86,261.35,260.6,261.13,10063.0,260.86,261.35,260.6,261.13,10063.0
2017-01-11 14:00:00,261.11,261.11,260.46,260.64,14735.0,261.11,261.11,260.46,260.64,14735.0
2017-01-11 14:30:00,260.76,261.7,260.62,261.32,9322.0,260.76,261.7,260.62,261.32,9322.0
2017-01-11 15:00:00,261.23,261.96,261.23,261.72,22974.0,261.23,261.96,261.23,261.72,22974.0
2017-01-11 15:30:00,261.85,262.29,261.78,262.13,52681.0,261.85,262.29,261.78,262.13,52681.0
2017-01-12 09:30:00,262.03,262.07,260.29,261.1,26847.0,262.03,262.07,260.29,261.1,26847.0
2017-01-12 10:00:00,261.14,261.25,259.84,259.9,26528.0,261.14,261.25,259.84,259.9,26528.0
2017-01-12 10:30:00,260.16,260.48,259.0,260.12,26835.0,260.16,260.48,259.0,260.12,26835.0
2017-01-12 11:00:00,260.09,260.21,259.37,260.14,14639.0,260.09,260.21,259.37,260.14,14639.0
2017-01-12 11:30:00,260.47,260.47,259.25,259.46,13716.0,260.47,260.47,259.25,259.46,13716.0
2017-01-12 12:00:00,259.47,260.68,259.46,260.68,22031.0,259.47,260.68,259.46,260.68,22031.0
2017-01-12 12:30:00,260.74,260.91,259.9,260.26,28884.0,260.74,260.91,259.9,260.26,28884.0
2017-01-12 13:00:00,260.15,260.8,260.15,260.34,19143.0,260.15,260.8,260.15,260.34,19143.0
2017-01-12 13:30:00,260.37,261.14,260.23,260.74,11796.0,260.37,261.14,260.23,260.74,11796.0
2017-01-12 14:00:00,260.61,261.1,260.61,260.88,15207.0,260.61,261.1,260.61,260.88,15207.0
2017-01-12 14:30:00,260.95,261.54,260.7,260.95,11766.0,260.95,261.54,260.7,260.95,11766.0
2017-01-12 15:00:00,260.95,261.03,260.11,260.32,19818.0,260.95,261.03,260.11,260.32,19818.0
2017-01-12 15:30:00,260.45,261.2,260.36,260.94,49450.0,260.45,261.2,260.36,260.94,49450.0
2017-01-13 09:30:00,260.74,262.25,260.4,260.55,30709.0,260.74,262.25,260.4,260.55,30709.0
2017-01-13 10:00:00,260.79,261.51,259.76,259.89,25425.0,260.79,261.51,259.76,259.89,25425.0
2017-01-13 10:30:00,259.81,260.52,259.71,260.52,18683.0,259.81,260.52,259.71,260.52,18683.0
2017-01-13 11:00:00,260.52,261.02,260.43,260.69,17773.0,260.52,261.02,260.43,260.69,17773.0
2017-01-13 11:30:00,260.82,260.97,260.45,260.65,9018.0,260.82,260.97,260.45,260.65,9018.0
2017-01-13 12:00:00,260.72,260.95,260.53,260.77,7929.0,260.72,260.95,260.53,260.77,7929.0
2017-01-13 12:30:00,260.83,261.87,260.82,261.69,10535.0,260.83,261.87,260.82,261.69,10535.0
2017-01-13 13:00:00,261.74,262.25,261.7,261.8,43955.0,261.74,262.25,261.7,261.8,43955.0
2017-01-13 13:30:00,261.76,262.11,261.58,261.6,11439.0,261.76,262.11,261.58,261.6,11439.0
2017-01-13 14:00:00,261.63,262.03,261.19,261.29,21376.0,261.63,262.03,261.19,261.29,21376.0
2017-01-13 14:30:00,261.15,261.21,260.29,261.18,27142.0,261.15,261.21,260.29,261.18,27142.0
2017-01-13 15:00:00,261.08,261.34,260.93,261.24,24477.0,261.08,261.34,260.93,261.24,24477.0
2017-01-13 15:30:00,261.24,261.62,261.18,261.4,44074.0,261.24,261.62,261.18,261.4,44074.0
2017-01-17 09:30:00,260.95,263.97,259.5,262.35,25719.0,260.95,263.97,259.5,262.35,25719.0
2017-01-17 10:00:00,262.6,264.17,262.41,263.26,14238.0,262.6,264.17,262.41,263.26,14238.0
2017-01-17 10:30:00,263.46,264.13,263.31,263.76,25334.0,263.46,264.13,263.31,263.76,25334.0
2017-01-17 11:00:00,264.0,264.88,263.87,264.61,24953.0,264.0,264.88,263.87,264.61,24953.0
2017-01-17 11:30:00,264.39,264.69,264.1,264.11,27952.0,264.39,264.69,264.1,264.11,27952.0
2017-01-17 12:00:00,264.09,264.29,263.47,264.22,15496.0,264.09,264.29,263.47,264.22,15496.0
2017-01-17 12:30:00,264.08,264.27,263.83,264.27,24935.0,264.08,264.27,263.83,264.27,24935.0
2017-01-17 13:00:00,264.26,264.31,263.56,263.56,39847.0,264.26,264.31,263.56,263.56,39847.0
2017-01-17 13:30:00,263.62,263.86,263.29,263.44,11369.0,263.62,263.86,263.29,263.44,11369.0
2017-01-17 14:00:00,263.34,263.43,262.32,262.32,20689.0,263.34,263.43,262.32,262.32,20689.0
2017-01-17 14:30:00,262.41,262.99,262.34,262.99,20837.0,262.41,262.99,262.34,262.99,20837.0
2017-01-17 15:00:00,262.99,263.13,262.56,262.92,11457.0,262.99,263.13,262.56,262.92,11457.0
2017-01-17 15:30:00,262.92,263.25,262.88,263.07,32502.0,262.92,263.25,262.88,263.07,32502.0
2017-01-18 09:30:00,264.04,264.82,261.92,262.27,37003.0,264.04,264.82,261.92,262.27,37003.0
2017-01-18 10:00:00,262.12,262.74,262.06,262.25,39930.0,262.12,262.74,262.06,262.25,39930.0
2017-01-18 10:30:00,262.44,262.71,261.75,262.71,31299.0,262.44,262.71,261.75,262.71,31299.0
2017-01-18 11:00:00,262.79,264.0,262.71,263.94,25027.0,262.79,264.0,262.71,263.94,25027.0
2017-01-18 11:30:00,263.95,265.0,263.9,264.52,23743.0,263.95,265.0,263.9,264.52,23743.0
2017-01-18 12:00:00,264.56,264.99,264.46,264.58,28794.0,264.56,264.99,264.46,264.58,28794.0
2017-01-18 12:30:00,264.54,264.85,264.14,264.26,10314.0,264.54,264.85,264.14,264.26,10314.0
2017-01-18 13:00:00,264.19,264.29,263.88,263.98,11422.0,264.19,264.29,263.88,263.98,11422.0
2017-01-18 13:30:00,264.0,264.04,263.56,263.85,14414.0,264.0,264.04,263.56,263.85,14414.0
2017-01-18 14:00:00,263.81,264.39,263.74,264.32,12855.0,263.81,264.39,263.74,264.32,12855.0
2017-01-18 14:30:00,264.36,264.84,264.17,264.8,19741.0,264.36,264.84,264.17,264.8,19741.0
2017-01-18 15:00:00,264.77,265.59,264.77,265.1,36191.0,264.77,265.59,264.77,265.1,36191.0
2017-01-18 15:30:00,265.1,265.71,264.98,265.52,72349.0,265.1,265.71,264.98,265.52,72349.0
2017-01-19 09:30:00,265.76,267.32,264.97,267.32,26470.0,265.76,267.32,264.97,267.32,26470.0
2017-01-19 10:00:00,267.47,267.78,265.57,266.01,33357.0,267.47,267.78,265.57,266.01,33357.0
2017-01-19 10:30:00,266.18,267.96,266.14,266.51,78162.0,266.18,267.96,266.14,266.51,78162.0
2017-01-19 11:00:00,266.38,267.07,266.07,266.41,98581.0,266.38,267.07,266.07,266.41,98581.0
2017-01-19 11:30:00,266.47,266.7,266.07,266.19,36277.0,266.47,266.7,266.07,266.19,36277.0
2017-01-19 12:00:00,266.19,266.25,265.8,266.08,25992.0,266.19,266.25,265.8,266.08,25992.0
2017-01-19 12:30:00,266.04,266.15,265.83,266.02,33649.0,266.04,266.15,265.83,266.02,33649.0
2017-01-19 13:00:00,265.91,266.38,265.14,265.3,82360.0,265.91,266.38,265.14,265.3,82360.0
2017-01-19 13:30:00,265.3,265.94,265.22,265.45,34416.0,265.3,265.94,265.22,265.45,34416.0
2017-01-19 14:00:00,265.48,265.71,265.27,265.5,71746.0,265.48,265.71,265.27,265.5,71746.0
2017-01-19 14:30:00,265.49,265.59,265.29,265.46,49281.0,265.49,265.59,265.29,265.46,49281.0
2017-01-19 15:00:00,265.5,266.16,265.3,265.75,45983.0,265.5,266.16,265.3,265.75,45983.0
2017-01-19 15:30:00,265.75,266.16,265.66,266.13,57417.0,265.75,266.16,265.66,266.13,57417.0
2017-01-20 09:30:00,267.13,267.22,265.34,266.56,65696.0,267.13,267.22,265.34,266.56,65696.0
2017-01-20 10:00:00,266.41,266.59,265.73,266.12,32906.0,266.41,266.59,265.73,266.12,32906.0
2017-01-20 10:30:00,266.23,266.45,265.59,266.3,49024.0,266.23,266.45,265.59,266.3,49024.0
2017-01-20 11:00:00,266.25,266.34,265.69,266.12,38368.0,266.25,266.34,265.69,266.12,38368.0
2017-01-20 11:30:00,266.03,266.35,265.94,266.25,26280.0,266.03,266.35,265.94,266.25,26280.0
2017-01-20 12:00:00,266.23,266.82,265.5,266.28,37313.0,266.23,266.82,265.5,266.28,37313.0
2017-01-20 12:30:00,266.11,266.48,265.55,266.0,67087.0,266.11,266.48,265.55,266.0,67087.0
2017-01-20 13:00:00,266.0,266.64,265.95,266.43,29197.0,266.0,266.64,265.95,266.43,29197.0
2017-01-20 13:30:00,266.43,266.43,265.94,266.09,15620.0,266.43,266.43,265.94,266.09,15620.0
2017-01-20 14:00:00,266.11,266.25,265.39,265.39,21721.0,266.11,266.25,265.39,265.39,21721.0
2017-01-20 14:30:00,265.5,266.12,265.44,265.9,10285.0,265.5,266.12,265.44,265.9,10285.0
2017-01-20 15:00:00,265.9,266.15,265.58,265.67,36059.0,265.9,266.15,265.58,265.67,36059.0
2017-01-20 15:30:00,265.72,266.29,265.62,266.23,58366.0,265.72,266.29,265.62,266.23,58366.0
2017-01-23 09:30:00,265.9,266.07,264.66,265.49,30181.0,265.9,266.07,264.66,265.49,30181.0
2017-01-23 10:00:00,265.6,265.72,264.4,264.54,42701.0,265.6,265.72,264.4,264.54,42701.0
2017-01-23 10:30:00,264.4,265.06,263.81,264.87,27468.0,264.4,265.06,263.81,264.87,27468.0
2017-01-23 11:00:00,264.93,265.6,264.89,265.29,23654.0,264.93,265.6,264.89,265.29,23654.0
2017-01-23 11:30:00,265.33,265.84,264.78,264.82,15949.0,265.33,265.84,264.78,264.82,15949.0
2017-01-23 12:00:00,265.0,265.02,264.66,264.95,19442.0,265.0,265.02,264.66,264.95,19442.0
2017-01-23 12:30:00,265.0,265.41,264.88,265.34,23794.0,265.0,265.41,264.88,265.34,23794.0
2017-01-23 13:00:00,265.28,265.7,265.09,265.57,16473.0,265.28,265.7,265.09,265.57,16473.0
2017-01-23 13:30:00,265.46,266.13,265.23,265.28,22570.0,265.46,266.13,265.23,265.28,22570.0
2017-01-23 14:00:00,265.32,265.85,265.2,265.74,28186.0,265.32,265.85,265.2,265.74,28186.0
2017-01-23 14:30:00,265.74,266.42,265.51,266.28,28963.0,265.74,266.42,265.51,266.28,28963.0
2017-01-23 15:00:00,266.19,266.28,265.67,266.0,20119.0,266.19,266.28,265.67,266.0,20119.0
2017-01-23 15:30:00,265.94,266.17,265.82,266.08,35687.0,265.94,266.17,265.82,266.08,35687.0
2017-01-24 09:30:00,266.43,266.76,265.55,265.88,21025.0,266.43,266.76,265.55,265.88,21025.0
2017-01-24 10:00:00,265.88,266.53,265.88,265.98,26722.0,265.88,266.53,265.88,265.98,26722.0
2017-01-24 10:30:00,265.97,266.21,265.69,265.91,30131.0,265.97,266.21,265.69,265.91,30131.0
2017-01-24 11:00:00,265.97,266.32,265.87,265.98,16946.0,265.97,266.32,265.87,265.98,16946.0
2017-01-24 11:30:00,265.85,266.19,265.83,266.0,10135.0,265.85,266.19,265.83,266.0,10135.0
2017-01-24 12:00:00,266.02,266.48,265.9,266.48,36089.0,266.02,266.48,265.9,266.48,36089.0
2017-01-24 12:30:00,266.36,266.36,265.91,266.3,21097.0,266.36,266.36,265.91,266.3,21097.0
2017-01-24 13:00:00,266.31,266.73,266.23,266.4,11690.0,266.31,266.73,266.23,266.4,11690.0
2017-01-24 13:30:00,266.43,267.23,266.25,267.07,34976.0,266.43,267.23,266.25,267.07,34976.0
2017-01-24 14:00:00,267.24,267.75,266.89,267.66,23278.0,267.24,267.75,266.89,267.66,23278.0
2017-01-24 14:30:00,267.65,268.35,267.64,268.26,18878.0,267.65,268.35,267.64,268.26,18878.0
2017-01-24 15:00:00,268.18,268.74,267.82,268.57,33989.0,268.18,268.74,267.82,268.57,33989.0
2017-01-24 15:30:00,268.58,269.12,268.52,268.86,92569.0,268.58,269.12,268.52,268.86,92569.0
2017-01-25 09:30:00,269.97,272.16,268.73,271.22,54757.0,269.97,272.16,268.73,271.22,54757.0
2017-01-25 10:00:00,271.24,271.75,270.97,271.55,27092.0,271.24,271.75,270.97,271.55,27092.0
2017-01-25 10:30:00,271.56,271.93,271.13,271.74,57602.0,271.56,271.93,271.13,271.74,57602.0
2017-01-25 11:00:00,271.91,272.52,271.77,272.03,29735.0,271.91,272.52,271.77,272.03,29735.0
2017-01-25 11:30:00,272.0,272.15,271.89,272.14,22450.0,272.0,272.15,271.89,272.14,22450.0
2017-01-25 12:00:00,272.11,272.23,271.86,272.06,21371.0,272.11,272.23,271.86,272.06,21371.0
2017-01-25 12:30:00,272.07,272.19,271.86,272.19,30034.0,272.07,272.19,271.86,272.19,30034.0
2017-01-25 13:00:00,272.05,272.35,272.0,272.16,19572.0,272.05,272.35,272.0,272.16,19572.0
2017-01-25 13:30:00,272.16,272.33,271.93,272.11,41382.0,272.16,272.33,271.93,272.11,41382.0
2017-01-25 14:00:00,272.08,272.23,271.82,271.99,22429.0,272.08,272.23,271.82,271.99,22429.0
2017-01-25 14:30:00,271.99,272.3,271.91,272.07,38327.0,271.99,272.3,271.91,272.07,38327.0
2017-01-25 15:00:00,272.19,272.44,271.75,272.42,65350.0,272.19,272.44,271.75,272.42,65350.0
2017-01-25 15:30:00,272.39,272.45,271.93,272.05,60974.0,272.39,272.45,271.93,272.05,60974.0
2017-01-26 09:30:00,271.89,273.99,271.18,272.92,37289.0,271.89,273.99,271.18,272.92,37289.0
2017-01-26 10:00:00,272.93,273.95,272.92,273.38,23779.0,272.93,273.95,272.92,273.38,23779.0
2017-01-26 10:30:00,273.32,273.61,272.63,273.15,52631.0,273.32,273.61,272.63,273.15,52631.0
2017-01-26 11:00:00,273.21,273.56,272.82,273.35,36977.0,273.21,273.56,272.82,273.35,36977.0
2017-01-26 11:30:00,273.25,273.56,272.94,273.11,19373.0,273.25,273.56,272.94,273.11,19373.0
2017-01-26 12:00:00,273.21,273.35,272.8,272.8,30214.0,273.21,273.35,272.8,272.8,30214.0
2017-01-26 12:30:00,272.8,272.97,272.47,272.63,14127.0,272.8,272.97,272.47,272.63,14127.0
2017-01-26 13:00:00,272.56,272.78,272.41,272.75,17619.0,272.56,272.78,272.41,272.75,17619.0
2017-01-26 13:30:00,272.74,272.97,272.61,272.86,16367.0,272.74,272.97,272.61,272.86,16367.0
2017-01-26 14:00:00,272.86,272.93,272.47,272.93,11405.0,272.86,272.93,272.47,272.93,11405.0
2017-01-26 14:30:00,272.85,272.98,272.43,272.45,15377.0,272.85,272.98,272.43,272.45,15377.0
2017-01-26 15:00:00,272.56,272.73,272.36,272.52,32841.0,272.56,272.73,272.36,272.52,32841.0
2017-01-26 15:30:00,272.52,272.56,272.24,272.41,73991.0,272.52,272.56,272.24,272.41,73991.0
2017-01-27 09:30:00,272.36,272.36,270.11,270.92,27699.0,272.36,272.36,270.11,270.92,27699.0
2017-01-27 10:00:00,270.67,271.08,270.53,270.87,12849.0,270.67,271.08,270.53,270.87,12849.0
2017-01-27 10:30:00,270.85,271.22,270.47,270.91,21408.0,270.85,271.22,270.47,270.91,21408.0
2017-01-27 11:00:00,270.8,271.37,270.64,271.37,19669.0,270.8,271.37,270.64,271.37,19669.0
2017-01-27 11:30:00,271.32,271.5,270.28,270.65,20413.0,271.32,271.5,270.28,270.65,20413.0
2017-01-27 12:00:00,270.82,271.09,270.44,270.82,9329.0,270.82,271.09,270.44,270.82,9329.0
2017-01-27 12:30:00,270.81,271.02,270.28,270.97,11252.0,270.81,271.02,270.28,270.97,11252.0
2017-01-27 13:00:00,270.94,271.26,270.5,271.19,12410.0,270.94,271.26,270.5,271.19,12410.0
2017-01-27 13:30:00,271.21,272.14,271.2,271.59,21489.0,271.21,272.14,271.2,271.59,21489.0
2017-01-27 14:00:00,271.66,272.13,271.54,271.8,15892.0,271.66,272.13,271.54,271.8,15892.0
2017-01-27 14:30:00,271.65,271.72,271.07,271.14,22836.0,271.65,271.72,271.07,271.14,22836.0
2017-01-27 15:00:00,271.15,271.15,270.57,270.74,14242.0,271.15,271.15,270.57,270.74,14242.0
2017-01-27 15:30:00,270.69,271.58,270.69,271.44,44796.0,270.69,271.58,270.69,271.44,44796.0
2017-01-30 09:30:00,270.76,271.42,267.25,268.09,86432.0,270.76,271.42,267.25,268.09,86432.0
2017-01-30 10:00:00,267.85,270.81,267.84,269.73,74484.0,267.85,270.81,267.84,269.73,74484.0
2017-01-30 10:30:00,269.95,270.35,268.52,268.72,58483.0,269.95,270.35,268.52,268.72,58483.0
2017-01-30 11:00:00,268.8,269.65,268.8,269.25,108363.0,268.8,269.65,268.8,269.25,108363.0
2017-01-30 11:30:00,269.1,269.16,268.13,269.07,17943.0,269.1,269.16,268.13,269.07,17943.0
2017-01-30 12:00:00,269.05,269.28,268.36,268.83,22764.0,269.05,269.28,268.36,268.83,22764.0
2017-01-30 12:30:00,268.77,268.77,267.93,268.06,14342.0,268.77,268.77,267.93,268.06,14342.0
2017-01-30 13:00:00,268.01,269.19,268.0,269.06,22852.0,268.01,269.19,268.0,269.06,22852.0
2017-01-30 13:30:00,269.06,269.63,268.47,269.63,19557.0,269.06,269.63,268.47,269.63,19557.0
2017-01-30 14:00:00,269.56,270.6,269.56,270.38,27527.0,269.56,270.6,269.56,270.38,27527.0
2017-01-30 14:30:00,270.23,270.6,269.62,270.13,11696.0,270.23,270.6,269.62,270.13,11696.0
2017-01-30 15:00:00,270.17,270.29,269.57,269.74,16985.0,270.17,270.29,269.57,269.74,16985.0
2017-01-30 15:30:00,269.68,270.58,269.57,270.18,48725.0,269.68,270.58,269.57,270.18,48725.0
2017-01-31 09:30:00,270.17,270.17,267.52,267.72,54670.0,270.17,270.17,267.52,267.72,54670.0
2017-01-31 10:00:00,267.71,268.47,267.51,268.34,39320.0,267.71,268.47,267.51,268.34,39320.0
2017-01-31 10:30:00,268.44,268.59,267.64,267.72,24923.0,268.44,268.59,267.64,267.72,24923.0
2017-01-31 11:00:00,267.69,267.95,267.03,267.03,40579.0,267.69,267.95,267.03,267.03,40579.0
2017-01-31 11:30:00,267.13,267.36,266.4,266.68,24804.0,267.13,267.36,266.4,266.68,24804.0
2017-01-31 12:00:00,266.7,267.81,266.7,267.53,41050.0,266.7,267.81,266.7,267.53,41050.0
2017-01-31 12:30:00,267.64,268.2,267.59,268.16,28887.0,267.64,268.2,267.59,268.16,28887.0
2017-01-31 13:00:00,268.19,268.78,267.82,268.77,36425.0,268.19,268.78,267.82,268.77,36425.0
2017-01-31 13:30:00,268.92,270.33,268.86,270.09,43935.0,268.92,270.33,268.86,270.09,43935.0
2017-01-31 14:00:00,270.25,272.7,270.25,272.51,53186.0,270.25,272.7,270.25,272.51,53186.0
2017-01-31 14:30:00,272.5,273.17,271.78,272.73,52434.0,272.5,273.17,271.78,272.73,52434.0
2017-01-31 15:00:00,272.81,272.88,271.79,271.85,30390.0,272.81,272.88,271.79,271.85,30390.0
2017-01-31 15:30:00,271.92,272.73,271.88,272.23,110795.0,271.92,272.73,271.88,272.23,110795.0
2017-02-01 09:30:00,272.38,273.75,272.12,273.08,40782.0,272.38,273.75,272.12,273.08,40782.0
2017-02-01 10:00:00,273.08,273.28,271.38,271.38,18245.0,273.08,273.28,271.38,271.38,18245.0
2017-02-01 10:30:00,271.53,271.9,270.37,270.38,17304.0,271.53,271.9,270.37,270.38,17304.0
2017-02-01 11:00:00,270.5,270.74,269.38,269.4,26771.0,270.5,270.74,269.38,269.4,26771.0
2017-02-01 11:30:00,269.59,269.91,269.24,269.62,17989.0,269.59,269.91,269.24,269.62,17989.0
2017-02-01 12:00:00,269.65,270.91,269.65,270.8,16706.0,269.65,270.91,269.65,270.8,16706.0
2017-02-01 12:30:00,270.66,270.89,270.04,270.77,14798.0,270.66,270.89,270.04,270.77,14798.0
2017-02-01 13:00:00,270.82,270.86,269.84,270.13,9203.0,270.82,270.86,269.84,270.13,9203.0
2017-02-01 13:30:00,270.07,270.53,269.73,269.9,12247.0,270.07,270.53,269.73,269.9,12247.0
2017-02-01 14:00:00,269.8,271.5,269.66,270.7,28794.0,269.8,271.5,269.66,270.7,28794.0
2017-02-01 14:30:00,270.55,270.56,269.68,270.21,16446.0,270.55,270.56,269.68,270.21,16446.0
2017-02-01 15:00:00,270.28,270.37,269.59,269.65,19639.0,270.28,270.37,269.59,269.65,19639.0
2017-02-01 15:30:00,269.72,270.4,269.41,269.52,54086.0,269.72,270.4,269.41,269.52,54086.0
2017-02-02 09:30:00,268.85,269.65,267.25,268.79,27971.0,268.85,269.65,267.25,268.79,27971.0
2017-02-02 10:00:00,268.7,268.8,267.55,268.06,18684.0,268.7,268.8,267.55,268.06,18684.0
2017-02-02 10:30:00,268.23,269.86,268.1,269.47,25430.0,268.23,269.86,268.1,269.47,25430.0
2017-02-02 11:00:00,269.7,270.65,269.5,269.71,25772.0,269.7,270.65,269.5,269.71,25772.0
2017-02-02 11:30:00,269.51,269.51,268.43,268.65,15272.0,269.51,269.51,268.43,268.65,15272.0
2017-02-02 12:00:00,268.65,269.71,268.52,269.36,9734.0,268.65,269.71,268.52,269.36,9734.0
2017-02-02 12:30:00,269.3,270.02,269.28,269.69,16842.0,269.3,270.02,269.28,269.69,16842.0
2017-02-02 13:00:00,269.48,270.16,269.44,269.59,10409.0,269.48,270.16,269.44,269.59,10409.0
2017-02-02 13:30:00,269.58,271.0,269.41,270.9,16176.0,269.58,271.0,269.41,270.9,16176.0
2017-02-02 14:00:00,270.99,271.04,269.96,270.07,22210.0,270.99,271.04,269.96,270.07,22210.0
2017-02-02 14:30:00,270.07,270.65,270.0,270.55,25794.0,270.07,270.65,270.0,270.55,25794.0
2017-02-02 15:00:00,270.55,270.93,270.43,270.59,32685.0,270.55,270.93,270.43,270.59,32685.0
2017-02-02 15:30:00,270.56,271.04,270.09,270.73,71165.0,270.56,271.04,270.09,270.73,71165.0
2017-02-03 09:30:00,272.0,274.75,271.01,271.71,49130.0,272.0,274.75,271.01,271.71,49130.0
2017-02-03 10:00:00,271.84,273.25,271.4,271.77,50711.0,271.84,273.25,271.4,271.77,50711.0
2017-02-03 10:30:00,271.75,271.81,271.06,271.08,25517.0,271.75,271.81,271.06,271.08,25517.0
2017-02-03 11:00:00,271.16,272.67,271.16,272.67,20025.0,271.16,272.67,271.16,272.67,20025.0
2017-02-03 11:30:00,272.67,272.74,271.48,271.81,17157.0,272.67,272.74,271.48,271.81,17157.0
2017-02-03 12:00:00,271.81,271.81,271.22,271.28,9576.0,271.81,271.81,271.22,271.28,9576.0
2017-02-03 12:30:00,271.38,271.42,270.87,271.19,16695.0,271.38,271.42,270.87,271.19,16695.0
2017-02-03 13:00:00,271.2,271.44,270.84,270.91,11294.0,271.2,271.44,270.84,270.91,11294.0
2017-02-03 13:30:00,270.93,271.1,270.6,271.08,11102.0,270.93,271.1,270.6,271.08,11102.0
2017-02-03 14:00:00,271.12,272.04,271.08,271.71,16812.0,271.12,272.04,271.08,271.71,16812.0
2017-02-03 14:30:00,271.71,272.41,271.71,271.91,12882.0,271.71,272.41,271.71,271.91,12882.0
2017-02-03 15:00:00,271.92,272.25,271.77,272.16,11561.0,271.92,272.25,271.77,272.16,11561.0
2017-02-03 15:30:00,272.09,272.14,271.89,272.07,50839.0,272.09,272.14,271.89,272.07,50839.0
2017-02-06 09:30:00,272.31,274.67,271.22,274.12,79003.0,272.31,274.67,271.22,274.12,79003.0
2017-02-06 10:00:00,274.35,274.75,272.35,272.36,38920.0,274.35,274.75,272.35,272.36,38920.0
2017-02-06 10:30:00,272.32,272.86,271.77,272.26,22720.0,272.32,272.86,271.77,272.26,22720.0
2017-02-06 11:00:00,272.39,273.57,272.39,272.62,29049.0,272.39,273.57,272.39,272.62,29049.0
2017-02-06 11:30:00,272.59,272.94,272.23,272.45,18705.0,272.59,272.94,272.23,272.45,18705.0
2017-02-06 12:00:00,272.47,273.26,272.36,272.85,12266.0,272.47,273.26,272.36,272.85,12266.0
2017-02-06 12:30:00,272.91,273.3,272.63,272.95,17295.0,272.91,273.3,272.63,272.95,17295.0
2017-02-06 13:00:00,272.92,273.18,272.54,272.96,15957.0,272.92,273.18,272.54,272.96,15957.0
2017-02-06 13:30:00,272.9,273.6,272.76,273.39,21290.0,272.9,273.6,272.76,273.39,21290.0
2017-02-06 14:00:00,273.23,273.67,272.82,272.82,14534.0,273.23,273.67,272.82,272.82,14534.0
2017-02-06 14:30:00,272.87,273.19,272.67,272.86,11670.0,272.87,273.19,272.67,272.86,11670.0
2017-02-06 15:00:00,272.86,272.99,272.17,272.17,10392.0,272.86,272.99,272.17,272.17,10392.0
2017-02-06 15:30:00,272.33,273.25,272.22,273.07,46914.0,272.33,273.25,272.22,273.07,46914.0
2017-02-07 09:30:00,273.05,274.28,272.99,272.99,18912.0,273.05,274.28,272.99,272.99,18912.0
2017-02-07 10:00:00,272.99,273.42,272.43,273.13,18181.0,272.99,273.42,272.43,273.13,18181.0
2017-02-07 10:30:00,273.06,273.13,271.8,271.8,21107.0,273.06,273.13,271.8,271.8,21107.0
2017-02-07 11:00:00,271.98,272.26,271.64,271.68,33203.0,271.98,272.26,271.64,271.68,33203.0
2017-02-07 11:30:00,271.74,272.45,271.67,272.27,11950.0,271.74,272.45,271.67,272.27,11950.0
2017-02-07 12:00:00,272.28,272.44,271.68,271.73,13270.0,272.28,272.44,271.68,271.73,13270.0
2017-02-07 12:30:00,271.75,272.37,271.63,271.83,13928.0,271.75,272.37,271.63,271.83,13928.0
2017-02-07 13:00:00,271.97,272.4,271.72,272.05,16721.0,271.97,272.4,271.72,272.05,16721.0
2017-02-07 13:30:00,272.09,272.8,272.09,272.49,8787.0,272.09,272.8,272.09,272.49,8787.0
2017-02-07 14:00:00,272.74,272.77,272.32,272.37,8458.0,272.74,272.77,272.32,272.37,8458.0
2017-02-07 14:30:00,272.33,272.59,271.9,271.96,23754.0,272.33,272.59,271.9,271.96,23754.0
2017-02-07 15:00:00,271.83,272.46,271.83,272.34,21340.0,271.83,272.46,271.83,272.34,21340.0
2017-02-07 15:30:00,272.31,272.51,272.05,272.44,86863.0,272.31,272.51,272.05,272.44,86863.0
2017-02-08 09:30:00,272.54,272.99,271.5,271.94,27488.0,272.54,272.99,271.5,271.94,27488.0
2017-02-08 10:00:00,272.02,272.17,271.53,272.01,10106.0,272.02,272.17,271.53,272.01,10106.0
2017-02-08 10:30:00,272.09,272.7,271.39,271.8,24417.0,272.09,272.7,271.39,271.8,24417.0
2017-02-08 11:00:00,271.75,272.01,271.08,271.21,21963.0,271.75,272.01,271.08,271.21,21963.0
2017-02-08 11:30:00,271.28,271.97,271.21,271.69,16569.0,271.28,271.97,271.21,271.69,16569.0
2017-02-08 12:00:00,271.69,272.02,271.43,271.51,26446.0,271.69,272.02,271.43,271.51,26446.0
2017-02-08 12:30:00,271.6,271.66,271.17,271.61,13773.0,271.6,271.66,271.17,271.61,13773.0
2017-02-08 13:00:00,271.63,272.1,271.35,271.64,24018.0,271.63,272.1,271.35,271.64,24018.0
2017-02-08 13:30:00,271.73,272.04,271.49,271.91,14950.0,271.73,272.04,271.49,271.91,14950.0
2017-02-08 14:00:00,271.87,272.1,271.78,272.1,11861.0,271.87,272.1,271.78,272.1,11861.0
2017-02-08 14:30:00,272.01,272.84,271.97,272.42,35021.0,272.01,272.84,271.97,272.42,35021.0
2017-02-08 15:00:00,272.36,272.67,272.31,272.58,14215.0,272.36,272.67,272.31,272.58,14215.0
2017-02-08 15:30:00,272.73,272.92,272.44,272.74,76101.0,272.73,272.92,272.44,272.74,76101.0
2017-02-09 09:30:00,273.75,273.95,273.17,273.63,15421.0,273.75,273.95,273.17,273.63,15421.0
2017-02-09 10:00:00,273.61,273.7,272.08,272.74,31991.0,273.61,273.7,272.08,272.74,31991.0
2017-02-09 10:30:00,272.84,273.38,272.67,273.11,32522.0,272.84,273.38,272.67,273.11,32522.0
2017-02-09 11:00:00,273.19,273.36,272.82,273.02,38798.0,273.19,273.36,272.82,273.02,38798.0
2017-02-09 11:30:00,273.17,273.48,272.66,272.68,24559.0,273.17,273.48,272.66,272.68,24559.0
2017-02-09 12:00:00,272.66,273.3,272.26,273.06,14605.0,272.66,273.3,272.26,273.06,14605.0
2017-02-09 12:30:00,273.09,273.34,272.91,273.24,16231.0,273.09,273.34,272.91,273.24,16231.0
2017-02-09 13:00:00,273.24,273.38,272.87,273.02,21402.0,273.24,273.38,272.87,273.02,21402.0
2017-02-09 13:30:00,273.02,273.29,272.9,272.97,17644.0,273.02,273.29,272.9,272.97,17644.0
2017-02-09 14:00:00,273.02,273.1,272.73,272.94,15065.0,273.02,273.1,272.73,272.94,15065.0
2017-02-09 14:30:00,272.86,273.35,272.86,273.26,29233.0,272.86,273.35,272.86,273.26,29233.0
2017-02-09 15:00:00,273.19,273.36,273.05,273.27,23318.0,273.19,273.36,273.05,273.27,23318.0
2017-02-09 15:30:00,273.25,273.35,272.63,272.81,70105.0,273.25,273.35,272.63,272.81,70105.0
2017-02-10 09:30:00,273.04,273.47,271.58,271.95,28025.0,273.04,273.47,271.58,271.95,28025.0
2017-02-10 10:00:00,271.91,272.38,271.0,271.23,30464.0,271.91,272.38,271.0,271.23,30464.0
2017-02-10 10:30:00,271.35,272.03,270.26,270.32,29818.0,271.35,272.03,270.26,270.32,29818.0
2017-02-10 11:00:00,270.63,270.96,269.78,269.89,27789.0,270.63,270.96,269.78,269.89,27789.0
2017-02-10 11:30:00,269.89,270.17,269.54,269.54,39144.0,269.89,270.17,269.54,269.54,39144.0
2017-02-10 12:00:00,269.53,270.18,269.31,269.94,31689.0,269.53,270.18,269.31,269.94,31689.0
2017-02-10 12:30:00,269.98,270.24,269.62,270.0,37297.0,269.98,270.24,269.62,270.0,37297.0
2017-02-10 13:00:00,270.09,270.09,269.57,269.57,29644.0,270.09,270.09,269.57,269.57,29644.0
2017-02-10 13:30:00,269.56,269.89,269.45,269.75,28399.0,269.56,269.89,269.45,269.75,28399.0
2017-02-10 14:00:00,269.85,270.11,269.76,269.8,33401.0,269.85,270.11,269.76,269.8,33401.0
2017-02-10 14:30:00,269.8,269.94,269.43,269.63,33423.0,269.8,269.94,269.43,269.63,33423.0
2017-02-10 15:00:00,269.66,270.4,269.62,269.94,48263.0,269.66,270.4,269.62,269.94,48263.0
2017-02-10 15:30:00,269.9,270.05,269.66,269.84,91017.0,269.9,270.05,269.66,269.84,91017.0
2017-02-13 09:30:00,270.8,271.3,269.49,269.91,19188.0,270.8,271.3,269.49,269.91,19188.0
2017-02-13 10:00:00,269.96,270.33,268.32,268.32,48127.0,269.96,270.33,268.32,268.32,48127.0
2017-02-13 10:30:00,268.49,269.53,267.75,268.85,62623.0,268.49,269.53,267.75,268.85,62623.0
2017-02-13 11:00:00,268.91,268.91,267.95,268.06,14545.0,268.91,268.91,267.95,268.06,14545.0
2017-02-13 11:30:00,268.04,268.34,267.75,268.1,37526.0,268.04,268.34,267.75,268.1,37526.0
2017-02-13 12:00:00,268.13,269.11,268.09,268.75,28362.0,268.13,269.11,268.09,268.75,28362.0
2017-02-13 12:30:00,268.74,268.74,268.15,268.58,15304.0,268.74,268.74,268.15,268.58,15304.0
2017-02-13 13:00:00,268.71,268.79,268.14,268.14,9894.0,268.71,268.79,268.14,268.14,9894.0
2017-02-13 13:30:00,268.25,268.47,268.11,268.3,21898.0,268.25,268.47,268.11,268.3,21898.0
2017-02-13 14:00:00,268.28,269.0,268.28,268.98,27578.0,268.28,269.0,268.28,268.98,27578.0
2017-02-13 14:30:00,268.95,268.95,268.46,268.86,28059.0,268.95,268.95,268.46,268.86,28059.0
2017-02-13 15:00:00,268.77,268.79,268.02,268.02,38238.0,268.77,268.79,268.02,268.02,38238.0
2017-02-13 15:30:00,268.01,268.23,267.94,268.13,108306.0,268.01,268.23,267.94,268.13,108306.0
2017-02-14 09:30:00,268.2,269.48,267.77,268.85,43357.0,268.2,269.48,267.77,268.85,43357.0
2017-02-14 10:00:00,268.76,270.25,268.75,270.24,36123.0,268.76,270.25,268.75,270.24,36123.0
2017-02-14 10:30:00,270.38,270.58,269.49,269.83,26542.0,270.38,270.58,269.49,269.83,26542.0
2017-02-14 11:00:00,269.72,270.84,269.59,270.38,29608.0,269.72,270.84,269.59,270.38,29608.0
2017-02-14 11:30:00,270.55,270.62,269.89,270.42,19059.0,270.55,270.62,269.89,270.42,19059.0
2017-02-14 12:00:00,270.44,270.88,270.42,270.78,19560.0,270.44,270.88,270.42,270.78,19560.0
2017-02-14 12:30:00,270.76,270.77,270.34,270.65,12100.0,270.76,270.77,270.34,270.65,12100.0
2017-02-14 13:00:00,270.7,271.44,270.66,271.33,23978.0,270.7,271.44,270.66,271.33,23978.0
2017-02-14 13:30:00,271.28,271.33,270.73,270.93,14037.0,271.28,271.33,270.73,270.93,14037.0
2017-02-14 14:00:00,270.99,271.31,270.76,270.92,18893.0,270.99,271.31,270.76,270.92,18893.0
2017-02-14 14:30:00,270.97,271.39,270.77,271.36,80795.0,270.97,271.39,270.77,271.36,80795.0
2017-02-14 15:00:00,271.31,271.49,270.66,270.69,22535.0,271.31,271.49,270.66,270.69,22535.0
2017-02-14 15:30:00,270.76,271.49,270.7,271.45,113102.0,270.76,271.49,270.7,271.45,113102.0
2017-02-15 09:30:00,270.99,272.13,270.45,271.28,21341.0,270.99,272.13,270.45,271.28,21341.0
2017-02-15 10:00:00,271.3,271.43,270.65,270.86,9203.0,271.3,271.43,270.65,270.86,9203.0
2017-02-15 10:30:00,270.93,272.0,270.91,271.61,18028.0,270.93,272.0,270.91,271.61,18028.0
2017-02-15 11:00:00,271.61,272.0,271.4,271.61,13971.0,271.61,272.0,271.4,271.61,13971.0
2017-02-15 11:30:00,271.57,271.91,271.28,271.42,22448.0,271.57,271.91,271.28,271.42,22448.0
2017-02-15 12:00:00,271.63,271.66,270.99,271.65,20313.0,271.63,271.66,270.99,271.65,20313.0
2017-02-15 12:30:00,271.68,271.86,271.45,271.61,25406.0,271.68,271.86,271.45,271.61,25406.0
2017-02-15 13:00:00,271.65,271.97,271.45,271.58,29260.0,271.65,271.97,271.45,271.58,29260.0
2017-02-15 13:30:00,271.7,271.99,271.51,271.98,25562.0,271.7,271.99,271.51,271.98,25562.0
2017-02-15 14:00:00,271.95,272.75,271.95,272.68,23441.0,271.95,272.75,271.95,272.68,23441.0
2017-02-15 14:30:00,272.69,272.86,272.38,272.71,30781.0,272.69,272.86,272.38,272.71,30781.0
2017-02-15 15:00:00,272.73,273.5,272.67,273.4,60396.0,272.73,273.5,272.67,273.4,60396.0
2017-02-15 15:30:00,273.4,273.87,273.28,273.66,91119.0,273.4,273.87,273.28,273.66,91119.0
2017-02-16 09:30:00,273.6,273.98,272.47,273.26,22754.0,273.6,273.98,272.47,273.26,22754.0
2017-02-16 10:00:00,273.17,273.48,272.88,273.48,28090.0,273.17,273.48,272.88,273.48,28090.0
2017-02-16 10:30:00,273.53,273.53,272.63,273.2,9942.0,273.53,273.53,272.63,273.2,9942.0
2017-02-16 11:00:00,273.25,273.25,272.32,272.68,11125.0,273.25,273.25,272.32,272.68,11125.0
2017-02-16 11:30:00,272.8,272.85,271.59,271.68,20185.0,272.8,272.85,271.59,271.68,20185.0
2017-02-16 12:00:00,271.75,271.89,271.0,271.5,23484.0,271.75,271.89,271.0,271.5,23484.0
2017-02-16 12:30:00,271.53,272.68,271.3,272.35,23395.0,271.53,272.68,271.3,272.35,23395.0
2017-02-16 13:00:00,272.44,272.68,271.86,272.28,9962.0,272.44,272.68,271.86,272.28,9962.0
2017-02-16 13:30:00,272.11,272.38,271.75,272.0,22448.0,272.11,272.38,271.75,272.0,22448.0
2017-02-16 14:00:00,271.89,272.68,271.84,272.39,7625.0,271.89,272.68,271.84,272.39,7625.0
2017-02-16 14:30:00,272.41,272.46,271.5,271.67,9142.0,272.41,272.46,271.5,271.67,9142.0
2017-02-16 15:00:00,271.66,271.93,271.56,271.74,12817.0,271.66,271.93,271.56,271.74,12817.0
2017-02-16 15:30:00,271.68,272.08,271.54,272.08,66422.0,271.68,272.08,271.54,272.08,66422.0
2017-02-17 09:30:00,271.96,273.13,270.71,273.13,24639.0,271.96,273.13,270.71,273.13,24639.0
2017-02-17 10:00:00,272.94,273.8,272.7,273.5,24407.0,272.94,273.8,272.7,273.5,24407.0
2017-02-17 10:30:00,273.73,275.03,273.58,274.99,24593.0,273.73,275.03,273.58,274.99,24593.0
2017-02-17 11:00:00,274.93,275.41,273.97,274.25,16198.0,274.93,275.41,273.97,274.25,16198.0
2017-02-17 11:30:00,274.19,275.9,274.19,275.62,22504.0,274.19,275.9,274.19,275.62,22504.0
2017-02-17 12:00:00,275.58,276.33,275.45,275.68,16172.0,275.58,276.33,275.45,275.68,16172.0
2017-02-17 12:30:00,275.66,275.71,274.97,275.17,25002.0,275.66,275.71,274.97,275.17,25002.0
2017-02-17 13:00:00,275.29,275.36,274.84,274.98,10525.0,275.29,275.36,274.84,274.98,10525.0
2017-02-17 13:30:00,274.89,275.48,274.84,275.41,7054.0,274.89,275.48,274.84,275.41,7054.0
2017-02-17 14:00:00,275.4,275.4,274.93,275.25,9150.0,275.4,275.4,274.93,275.25,9150.0
2017-02-17 14:30:00,275.24,275.47,274.98,275.18,25182.0,275.24,275.47,274.98,275.18,25182.0
2017-02-17 15:00:00,275.17,275.36,274.99,275.11,19820.0,275.17,275.36,274.99,275.11,19820.0
2017-02-17 15:30:00,275.15,275.24,274.83,275.14,69950.0,275.15,275.24,274.83,275.14,69950.0
2017-02-21 09:30:00,275.95,278.15,275.95,277.49,45019.0,275.95,278.15,275.95,277.49,45019.0
2017-02-21 10:00:00,277.43,278.4,277.2,278.07,29768.0,277.43,278.4,277.2,278.07,29768.0
2017-02-21 10:30:00,278.14,278.45,277.84,278.04,25430.0,278.14,278.45,277.84,278.04,25430.0
2017-02-21 11:00:00,277.98,278.24,277.01,277.01,26537.0,277.98,278.24,277.01,277.01,26537.0
2017-02-21 11:30:00,276.96,276.96,276.26,276.35,19354.0,276.96,276.96,276.26,276.35,19354.0
2017-02-21 12:00:00,276.25,276.27,275.58,275.85,22508.0,276.25,276.27,275.58,275.85,22508.0
2017-02-21 12:30:00,276.03,276.74,276.03,276.44,12511.0,276.03,276.74,276.03,276.44,12511.0
2017-02-21 13:00:00,276.35,276.73,276.28,276.72,7391.0,276.35,276.73,276.28,276.72,7391.0
2017-02-21 13:30:00,276.61,276.76,276.22,276.6,13041.0,276.61,276.76,276.22,276.6,13041.0
2017-02-21 14:00:00,276.65,277.0,276.45,276.45,13271.0,276.65,277.0,276.45,276.45,13271.0
2017-02-21 14:30:00,276.44,276.88,276.36,276.88,10138.0,276.44,276.88,276.36,276.88,10138.0
2017-02-21 15:00:00,276.74,277.6,276.63,277.49,21260.0,276.74,277.6,276.63,277.49,21260.0
2017-02-21 15:30:00,277.51,277.55,276.78,277.25,74535.0,277.51,277.55,276.78,277.25,74535.0
2017-02-22 09:30:00,277.53,278.01,276.2,276.29,9813.0,277.53,278.01,276.2,276.29,9813.0
2017-02-22 10:00:00,276.12,276.81,276.01,276.56,11566.0,276.12,276.81,276.01,276.56,11566.0
2017-02-22 10:30:00,276.51,277.08,276.24,276.47,16077.0,276.51,277.08,276.24,276.47,16077.0
2017-02-22 11:00:00,276.5,277.13,276.23,276.79,14240.0,276.5,277.13,276.23,276.79,14240.0
2017-02-22 11:30:00,276.99,277.1,276.41,276.41,11109.0,276.99,277.1,276.41,276.41,11109.0
2017-02-22 12:00:00,276.4,277.1,276.21,276.86,12986.0,276.4,277.1,276.21,276.86,12986.0
2017-02-22 12:30:00,276.83,277.61,276.83,277.56,20021.0,276.83,277.61,276.83,277.56,20021.0
2017-02-22 13:00:00,277.52,277.98,277.47,277.73,10059.0,277.52,277.98,277.47,277.73,10059.0
2017-02-22 13:30:00,277.72,278.06,277.6,277.62,21398.0,277.72,278.06,277.6,277.62,21398.0
2017-02-22 14:00:00,277.6,277.74,276.83,277.06,13691.0,277.6,277.74,276.83,277.06,13691.0
2017-02-22 14:30:00,277.06,277.06,276.5,276.63,15488.0,277.06,277.06,276.5,276.63,15488.0
2017-02-22 15:00:00,276.57,276.98,276.57,276.9,9684.0,276.57,276.98,276.57,276.9,9684.0
2017-02-22 15:30:00,276.92,277.24,276.62,277.2,39142.0,276.92,277.24,276.62,277.2,39142.0
2017-02-23 09:30:00,277.82,277.99,275.61,275.86,31227.0,277.82,277.99,275.61,275.86,31227.0
2017-02-23 10:00:00,275.91,276.27,275.0,275.44,27531.0,275.91,276.27,275.0,275.44,27531.0
2017-02-23 10:30:00,275.62,276.36,275.3,275.3,16963.0,275.62,276.36,275.3,275.3,16963.0
2017-02-23 11:00:00,275.25,275.52,274.75,274.97,25359.0,275.25,275.52,274.75,274.97,25359.0
2017-02-23 11:30:00,274.85,274.95,274.03,274.11,25907.0,274.85,274.95,274.03,274.11,25907.0
2017-02-23 12:00:00,274.11,274.43,274.07,274.17,17277.0,274.11,274.43,274.07,274.17,17277.0
2017-02-23 12:30:00,274.24,274.64,274.22,274.34,23703.0,274.24,274.64,274.22,274.34,23703.0
2017-02-23 13:00:00,274.26,274.91,274.26,274.72,16445.0,274.26,274.91,274.26,274.72,16445.0
2017-02-23 13:30:00,274.66,275.14,274.57,274.82,11977.0,274.66,275.14,274.57,274.82,11977.0
2017-02-23 14:00:00,274.84,275.26,274.72,275.06,17056.0,274.84,275.26,274.72,275.06,17056.0
2017-02-23 14:30:00,275.15,275.52,274.96,275.25,22439.0,275.15,275.52,274.96,275.25,22439.0
2017-02-23 15:00:00,275.22,275.31,274.58,274.66,15723.0,275.22,275.31,274.58,274.66,15723.0
2017-02-23 15:30:00,274.49,274.94,273.73,274.6,101556.0,274.49,274.94,273.73,274.6,101556.0
2017-02-24 09:30:00,274.19,275.24,272.52,274.36,39217.0,274.19,275.24,272.52,274.36,39217.0
2017-02-24 10:00:00,274.69,274.84,274.07,274.55,36510.0,274.69,274.84,274.07,274.55,36510.0
2017-02-24 10:30:00,274.73,275.97,274.6,274.87,39360.0,274.73,275.97,274.6,274.87,39360.0
2017-02-24 11:00:00,274.8,275.61,274.59,275.38,13637.0,274.8,275.61,274.59,275.38,13637.0
2017-02-24 11:30:00,275.48,275.48,274.99,275.43,13321.0,275.48,275.48,274.99,275.43,13321.0
2017-02-24 12:00:00,275.43,277.25,275.41,276.94,52724.0,275.43,277.25,275.41,276.94,52724.0
2017-02-24 12:30:00,277.0,277.25,276.42,276.89,25001.0,277.0,277.25,276.42,276.89,25001.0
2017-02-24 13:00:00,276.79,276.99,275.7,276.18,10733.0,276.79,276.99,275.7,276.18,10733.0
2017-02-24 13:30:00,276.34,277.24,276.34,277.09,13785.0,276.34,277.24,276.34,277.09,13785.0
2017-02-24 14:00:00,277.25,277.26,276.51,276.66,8304.0,277.25,277.26,276.51,276.66,8304.0
2017-02-24 14:30:00,276.6,277.2,276.4,277.05,19537.0,276.6,277.2,276.4,277.05,19537.0
2017-02-24 15:00:00,276.94,276.94,275.23,275.8,20009.0,276.94,276.94,275.23,275.8,20009.0
2017-02-24 15:30:00,275.8,276.66,275.79,276.35,50919.0,275.8,276.66,275.79,276.35,50919.0
2017-02-27 09:30:00,277.0,277.61,276.43,277.04,36294.0,277.0,277.61,276.43,277.04,36294.0
2017-02-27 10:00:00,277.05,277.41,276.52,277.19,36598.0,277.05,277.41,276.52,277.19,36598.0
2017-02-27 10:30:00,277.22,277.45,276.7,277.18,15866.0,277.22,277.45,276.7,277.18,15866.0
2017-02-27 11:00:00,277.2,277.27,276.63,276.63,9775.0,277.2,277.27,276.63,276.63,9775.0
2017-02-27 11:30:00,276.86,277.12,276.1,276.1,26496.0,276.86,277.12,276.1,276.1,26496.0
2017-02-27 12:00:00,276.14,276.7,276.06,276.15,18468.0,276.14,276.7,276.06,276.15,18468.0
2017-02-27 12:30:00,276.12,276.53,276.06,276.23,12636.0,276.12,276.53,276.06,276.23,12636.0
2017-02-27 13:00:00,276.2,276.63,276.06,276.63,15871.0,276.2,276.63,276.06,276.63,15871.0
2017-02-27 13:30:00,276.47,276.49,276.04,276.16,14555.0,276.47,276.49,276.04,276.16,14555.0
2017-02-27 14:00:00,276.39,276.54,276.06,276.38,13236.0,276.39,276.54,276.06,276.38,13236.0
2017-02-27 14:30:00,276.46,276.51,275.69,275.69,13275.0,276.46,276.51,275.69,275.69,13275.0
2017-02-27 15:00:00,275.65,276.08,275.63,275.86,18884.0,275.65,276.08,275.63,275.86,18884.0
2017-02-27 15:30:00,275.88,276.07,275.58,275.68,56609.0,275.88,276.07,275.58,275.68,56609.0
2017-02-28 09:30:00,275.35,276.35,273.25,273.9,39205.0,275.35,276.35,273.25,273.9,39205.0
2017-02-28 10:00:00,274.22,275.08,273.52,275.02,14876.0,274.22,275.08,273.52,275.02,14876.0
2017-02-28 10:30:00,275.08,275.08,274.22,274.88,11184.0,275.08,275.08,274.22,274.88,11184.0
2017-02-28 11:00:00,274.94,275.33,274.52,275.31,7866.0,274.94,275.33,274.52,275.31,7866.0
2017-02-28 11:30:00,275.15,275.15,274.59,274.75,12791.0,275.15,275.15,274.59,274.75,12791.0
2017-02-28 12:00:00,274.82,274.82,273.77,274.01,11425.0,274.82,274.82,273.77,274.01,11425.0
2017-02-28 12:30:00,274.0,274.11,273.6,273.8,23348.0,274.0,274.11,273.6,273.8,23348.0
2017-02-28 13:00:00,273.61,273.95,273.6,273.75,7417.0,273.61,273.95,273.6,273.75,7417.0
2017-02-28 13:30:00,273.65,273.72,273.28,273.53,9821.0,273.65,273.72,273.28,273.53,9821.0
2017-02-28 14:00:00,273.6,273.68,272.73,273.09,18960.0,273.6,273.68,272.73,273.09,18960.0
2017-02-28 14:30:00,273.15,273.51,272.8,273.15,15177.0,273.15,273.51,272.8,273.15,15177.0
2017-02-28 15:00:00,273.16,273.3,272.78,272.98,16265.0,273.16,273.3,272.78,272.98,16265.0
2017-02-28 15:30:00,273.01,273.62,272.86,273.42,71968.0,273.01,273.62,272.86,273.42,71968.0
2017-03-01 09:30:00,276.59,277.78,274.46,275.36,45377.0,276.59,277.78,274.46,275.36,45377.0
2017-03-01 10:00:00,275.4,275.69,274.9,275.25,34205.0,275.4,275.69,274.9,275.25,34205.0
2017-03-01 10:30:00,275.2,275.76,275.03,275.56,12926.0,275.2,275.76,275.03,275.56,12926.0
2017-03-01 11:00:00,275.69,275.89,275.11,275.47,26171.0,275.69,275.89,275.11,275.47,26171.0
2017-03-01 11:30:00,275.41,275.97,274.87,275.85,26281.0,275.41,275.97,274.87,275.85,26281.0
2017-03-01 12:00:00,275.87,277.25,275.87,276.79,16078.0,275.87,277.25,275.87,276.79,16078.0
2017-03-01 12:30:00,276.94,277.22,276.43,277.19,15078.0,276.94,277.22,276.43,277.19,15078.0
2017-03-01 13:00:00,277.24,277.3,275.94,276.12,12274.0,277.24,277.3,275.94,276.12,12274.0
2017-03-01 13:30:00,276.1,276.46,275.93,276.3,11755.0,276.1,276.46,275.93,276.3,11755.0
2017-03-01 14:00:00,276.3,276.92,276.22,276.76,14642.0,276.3,276.92,276.22,276.76,14642.0
2017-03-01 14:30:00,276.57,276.8,276.14,276.78,13843.0,276.57,276.8,276.14,276.78,13843.0
2017-03-01 15:00:00,276.72,276.78,275.87,275.94,51615.0,276.72,276.78,275.87,275.94,51615.0
2017-03-01 15:30:00,275.94,276.03,274.71,274.82,119966.0,275.94,276.03,274.71,274.82,119966.0
2017-03-02 09:30:00,274.83,276.11,274.83,275.23,31801.0,274.83,276.11,274.83,275.23,31801.0
2017-03-02 10:00:00,275.23,275.75,275.07,275.45,20157.0,275.23,275.75,275.07,275.45,20157.0
2017-03-02 10:30:00,275.42,276.83,275.42,276.4,34918.0,275.42,276.83,275.42,276.4,34918.0
2017-03-02 11:00:00,276.4,276.55,275.63,276.03,18080.0,276.4,276.55,275.63,276.03,18080.0
2017-03-02 11:30:00,275.98,276.08,274.93,275.19,30077.0,275.98,276.08,274.93,275.19,30077.0
2017-03-02 12:00:00,275.3,275.74,275.08,275.66,10623.0,275.3,275.74,275.08,275.66,10623.0
2017-03-02 12:30:00,275.79,276.45,275.58,276.26,11435.0,275.79,276.45,275.58,276.26,11435.0
2017-03-02 13:00:00,276.36,276.79,276.23,276.68,14265.0,276.36,276.79,276.23,276.68,14265.0
2017-03-02 13:30:00,276.63,277.24,276.63,276.98,20195.0,276.63,277.24,276.63,276.98,20195.0
2017-03-02 14:00:00,277.06,277.25,276.78,277.19,16817.0,277.06,277.25,276.78,277.19,16817.0
2017-03-02 14:30:00,276.97,277.46,276.71,277.38,18976.0,276.97,277.46,276.71,277.38,18976.0
2017-03-02 15:00:00,277.27,277.75,276.59,276.81,32510.0,277.27,277.75,276.59,276.81,32510.0
2017-03-02 15:30:00,276.82,277.59,276.29,277.46,93347.0,276.82,277.59,276.29,277.46,93347.0
2017-03-03 09:30:00,277.38,277.95,276.08,276.31,34147.0,277.38,277.95,276.08,276.31,34147.0
2017-03-03 10:00:00,276.4,277.04,275.28,276.08,17244.0,276.4,277.04,275.28,276.08,17244.0
2017-03-03 10:30:00,276.07,276.92,275.65,276.51,23379.0,276.07,276.92,275.65,276.51,23379.0
2017-03-03 11:00:00,276.28,276.96,276.01,276.15,31244.0,276.28,276.96,276.01,276.15,31244.0
2017-03-03 11:30:00,276.04,276.44,275.7,276.08,12803.0,276.04,276.44,275.7,276.08,12803.0
2017-03-03 12:00:00,276.06,276.3,275.87,276.3,13503.0,276.06,276.3,275.87,276.3,13503.0
2017-03-03 12:30:00,276.3,276.8,276.16,276.16,15053.0,276.3,276.8,276.16,276.16,15053.0
2017-03-03 13:00:00,276.24,276.41,275.66,275.86,8900.0,276.24,276.41,275.66,275.86,8900.0
2017-03-03 13:30:00,276.0,276.41,275.82,276.03,13133.0,276.0,276.41,275.82,276.03,13133.0
2017-03-03 14:00:00,276.18,276.63,276.09,276.56,34655.0,276.18,276.63,276.09,276.56,34655.0
2017-03-03 14:30:00,276.46,277.42,276.46,276.78,17090.0,276.46,277.42,276.46,276.78,17090.0
2017-03-03 15:00:00,276.85,277.5,276.73,277.49,11989.0,276.85,277.5,276.73,277.49,11989.0
2017-03-03 15:30:00,277.35,278.34,277.2,278.08,90664.0,277.35,278.34,277.2,278.08,90664.0
2017-03-06 09:30:00,280.21,281.17,275.17,275.5,97844.0,280.21,281.17,275.17,275.5,97844.0
2017-03-06 10:00:00,275.56,277.25,274.33,274.77,117672.0,275.56,277.25,274.33,274.77,117672.0
2017-03-06 10:30:00,274.78,275.19,273.49,274.15,82847.0,274.78,275.19,273.49,274.15,82847.0
2017-03-06 11:00:00,274.2,274.96,273.92,274.55,53717.0,274.2,274.96,273.92,274.55,53717.0
2017-03-06 11:30:00,274.49,274.68,274.0,274.05,59857.0,274.49,274.68,274.0,274.05,59857.0
2017-03-06 12:00:00,274.04,274.45,273.6,274.27,29454.0,274.04,274.45,273.6,274.27,29454.0
2017-03-06 12:30:00,274.23,274.67,273.61,274.34,56191.0,274.23,274.67,273.61,274.34,56191.0
2017-03-06 13:00:00,274.42,274.42,273.81,274.37,27699.0,274.42,274.42,273.81,274.37,27699.0
2017-03-06 13:30:00,274.35,274.99,274.26,274.75,32274.0,274.35,274.99,274.26,274.75,32274.0
2017-03-06 14:00:00,274.75,274.75,274.2,274.46,40653.0,274.75,274.75,274.2,274.46,40653.0
2017-03-06 14:30:00,274.4,274.73,274.24,274.73,59593.0,274.4,274.73,274.24,274.73,59593.0
2017-03-06 15:00:00,274.82,275.8,274.68,275.57,61907.0,274.82,275.8,274.68,275.57,61907.0
2017-03-06 15:30:00,275.55,276.29,274.99,275.58,141778.0,275.55,276.29,274.99,275.58,141778.0
2017-03-07 09:30:00,274.75,275.16,272.15,274.84,52459.0,274.75,275.16,272.15,274.84,52459.0
2017-03-07 10:00:00,274.72,274.74,273.51,273.96,66834.0,274.72,274.74,273.51,273.96,66834.0
2017-03-07 10:30:00,273.92,274.4,273.02,273.59,41161.0,273.92,274.4,273.02,273.59,41161.0
2017-03-07 11:00:00,273.5,273.5,272.96,272.99,19321.0,273.5,273.5,272.96,272.99,19321.0
2017-03-07 11:30:00,272.9,272.97,272.0,272.4,27894.0,272.9,272.97,272.0,272.4,27894.0
2017-03-07 12:00:00,272.46,272.55,272.0,272.1,71065.0,272.46,272.55,272.0,272.1,71065.0
2017-03-07 12:30:00,272.14,272.17,270.47,270.63,154866.0,272.14,272.17,270.47,270.63,154866.0
2017-03-07 13:00:00,270.66,270.93,268.23,269.24,187228.0,270.66,270.93,268.23,269.24,187228.0
2017-03-07 13:30:00,269.35,271.48,269.22,270.66,119579.0,269.35,271.48,269.22,270.66,119579.0
2017-03-07 14:00:00,270.64,272.45,270.34,272.45,47000.0,270.64,272.45,270.34,272.45,47000.0
2017-03-07 14:30:00,272.47,273.95,272.33,273.49,52187.0,272.47,273.95,272.33,273.49,52187.0
2017-03-07 15:00:00,273.45,273.51,271.84,271.91,70307.0,273.45,273.51,271.84,271.91,70307.0
2017-03-07 15:30:00,271.8,271.89,269.0,269.91,297985.0,271.8,271.89,269.0,269.91,297985.0
2017-03-08 09:30:00,270.5,273.97,270.5,272.7,53916.0,270.5,273.97,270.5,272.7,53916.0
2017-03-08 10:00:00,272.85,273.76,271.71,273.16,70635.0,272.85,273.76,271.71,273.16,70635.0
2017-03-08 10:30:00,272.89,273.66,272.04,273.66,47640.0,272.89,273.66,272.04,273.66,47640.0
2017-03-08 11:00:00,273.7,274.52,273.43,273.72,34638.0,273.7,274.52,273.43,273.72,34638.0
2017-03-08 11:30:00,273.92,274.53,273.12,273.48,28846.0,273.92,274.53,273.12,273.48,28846.0
2017-03-08 12:00:00,273.79,274.33,273.62,273.81,24068.0,273.79,274.33,273.62,273.81,24068.0
2017-03-08 12:30:00,273.81,274.04,273.11,273.16,45343.0,273.81,274.04,273.11,273.16,45343.0
2017-03-08 13:00:00,273.34,273.98,273.04,273.44,36247.0,273.34,273.98,273.04,273.44,36247.0
2017-03-08 13:30:00,273.44,273.66,273.0,273.19,32576.0,273.44,273.66,273.0,273.19,32576.0
2017-03-08 14:00:00,273.32,273.37,272.61,272.82,25551.0,273.32,273.37,272.61,272.82,25551.0
2017-03-08 14:30:00,272.72,274.04,272.29,273.9,27126.0,272.72,274.04,272.29,273.9,27126.0
2017-03-08 15:00:00,274.03,274.98,273.86,274.8,43934.0,274.03,274.98,273.86,274.8,43934.0
2017-03-08 15:30:00,274.78,275.86,274.55,275.47,129236.0,274.78,275.86,274.55,275.47,129236.0
2017-03-09 09:30:00,276.5,277.25,274.0,274.52,92150.0,276.5,277.25,274.0,274.52,92150.0
2017-03-09 10:00:00,274.53,275.82,274.53,274.6,64571.0,274.53,275.82,274.53,274.6,64571.0
2017-03-09 10:30:00,274.6,275.29,274.01,274.73,61172.0,274.6,275.29,274.01,274.73,61172.0
2017-03-09 11:00:00,274.77,276.14,274.42,274.89,91119.0,274.77,276.14,274.42,274.89,91119.0
2017-03-09 11:30:00,274.97,275.82,274.48,275.48,49282.0,274.97,275.82,274.48,275.48,49282.0
2017-03-09 12:00:00,275.22,275.44,274.1,274.29,49389.0,275.22,275.44,274.1,274.29,49389.0
2017-03-09 12:30:00,274.31,274.54,273.34,273.96,82874.0,274.31,274.54,273.34,273.96,82874.0
2017-03-09 13:00:00,273.95,274.64,273.5,274.5,66991.0,273.95,274.64,273.5,274.5,66991.0
2017-03-09 13:30:00,274.41,275.63,273.91,275.55,51088.0,274.41,275.63,273.91,275.55,51088.0
2017-03-09 14:00:00,275.44,275.63,272.86,272.86,46582.0,275.44,275.63,272.86,272.86,46582.0
2017-03-09 14:30:00,272.96,273.61,272.67,273.54,94049.0,272.96,273.61,272.67,273.54,94049.0
2017-03-09 15:00:00,273.52,274.27,272.65,274.2,113281.0,273.52,274.27,272.65,274.2,113281.0
2017-03-09 15:30:00,274.28,274.91,273.55,273.69,225741.0,274.28,274.91,273.55,273.69,225741.0
2017-03-10 09:30:00,270.76,282.72,270.5,282.06,1240700.0,270.76,282.72,270.5,282.06,1240700.0
2017-03-10 10:00:00,282.38,284.63,279.69,283.66,457709.0,282.38,284.63,279.69,283.66,457709.0
2017-03-10 10:30:00,283.43,284.87,282.06,283.69,297753.0,283.43,284.87,282.06,283.69,297753.0
2017-03-10 11:00:00,283.51,284.09,281.17,283.94,191012.0,283.51,284.09,281.17,283.94,191012.0
2017-03-10 11:30:00,283.92,284.84,282.51,284.0,185610.0,283.92,284.84,282.51,284.0,185610.0
2017-03-10 12:00:00,283.84,285.87,283.54,284.91,155061.0,283.84,285.87,283.54,284.91,155061.0
2017-03-10 12:30:00,284.9,284.97,282.04,283.03,145982.0,284.9,284.97,282.04,283.03,145982.0
2017-03-10 13:00:00,282.9,283.71,281.6,283.32,84627.0,282.9,283.71,281.6,283.32,84627.0
2017-03-10 13:30:00,283.41,284.24,283.0,283.44,64604.0,283.41,284.24,283.0,283.44,64604.0
2017-03-10 14:00:00,283.73,285.2,283.51,285.0,106619.0,283.73,285.2,283.51,285.0,106619.0
2017-03-10 14:30:00,284.99,285.92,284.51,284.99,132894.0,284.99,285.92,284.51,284.99,132894.0
2017-03-10 15:00:00,284.85,286.83,284.85,285.39,163361.0,284.85,286.83,284.85,285.39,163361.0
2017-03-10 15:30:00,285.43,287.19,285.42,286.44,435643.0,285.43,287.19,285.42,286.44,435643.0
2017-03-13 09:30:00,286.47,287.62,283.71,285.4,145165.0,286.47,287.62,283.71,285.4,145165.0
2017-03-13 10:00:00,285.41,287.99,285.41,287.82,90768.0,285.41,287.99,285.41,287.82,90768.0
2017-03-13 10:30:00,287.81,288.59,285.29,285.89,97775.0,287.81,288.59,285.29,285.89,97775.0
2017-03-13 11:00:00,286.05,287.31,285.88,287.21,32325.0,286.05,287.31,285.88,287.21,32325.0
2017-03-13 11:30:00,287.39,288.15,286.77,287.62,36194.0,287.39,288.15,286.77,287.62,36194.0
2017-03-13 12:00:00,287.7,288.33,287.59,288.17,39770.0,287.7,288.33,287.59,288.17,39770.0
2017-03-13 12:30:00,288.16,288.33,287.67,288.3,32355.0,288.16,288.33,287.67,288.3,32355.0
2017-03-13 13:00:00,288.26,288.33,286.92,287.15,39766.0,288.26,288.33,286.92,287.15,39766.0
2017-03-13 13:30:00,287.02,287.26,286.24,287.12,29640.0,287.02,287.26,286.24,287.12,29640.0
2017-03-13 14:00:00,287.18,287.83,286.85,287.83,22853.0,287.18,287.83,286.85,287.83,22853.0
2017-03-13 14:30:00,287.75,288.04,287.26,287.73,25278.0,287.75,288.04,287.26,287.73,25278.0
2017-03-13 15:00:00,287.8,288.11,287.17,287.34,53085.0,287.8,288.11,287.17,287.34,53085.0
2017-03-13 15:30:00,287.35,287.38,286.72,286.91,119757.0,287.35,287.38,286.72,286.91,119757.0
2017-03-14 09:30:00,285.21,286.69,284.49,284.93,63013.0,285.21,286.69,284.49,284.93,63013.0
2017-03-14 10:00:00,284.84,285.07,283.8,284.3,40065.0,284.84,285.07,283.8,284.3,40065.0
2017-03-14 10:30:00,284.16,285.12,284.11,284.83,22989.0,284.16,285.12,284.11,284.83,22989.0
2017-03-14 11:00:00,284.93,285.23,284.74,285.2,28087.0,284.93,285.23,284.74,285.2,28087.0
2017-03-14 11:30:00,285.02,285.54,284.96,285.26,36379.0,285.02,285.54,284.96,285.26,36379.0
2017-03-14 12:00:00,285.28,286.0,285.26,285.3,20505.0,285.28,286.0,285.26,285.3,20505.0
2017-03-14 12:30:00,285.35,285.75,285.34,285.57,10229.0,285.35,285.75,285.34,285.57,10229.0
2017-03-14 13:00:00,285.6,285.75,285.52,285.6,8578.0,285.6,285.75,285.52,285.6,8578.0
2017-03-14 13:30:00,285.56,285.65,284.95,284.97,9430.0,285.56,285.65,284.95,284.97,9430.0
2017-03-14 14:00:00,284.96,285.42,284.9,285.42,10414.0,284.96,285.42,284.9,285.42,10414.0
2017-03-14 14:30:00,285.28,285.29,284.68,284.74,12972.0,285.28,285.29,284.68,284.74,12972.0
2017-03-14 15:00:00,284.89,285.75,284.83,285.62,14495.0,284.89,285.75,284.83,285.62,14495.0
2017-03-14 15:30:00,285.65,286.22,285.3,285.42,67825.0,285.65,286.22,285.3,285.42,67825.0
2017-03-15 09:30:00,286.0,286.4,284.45,286.04,38478.0,286.0,286.4,284.45,286.04,38478.0
2017-03-15 10:00:00,286.02,287.16,285.71,286.22,40839.0,286.02,287.16,285.71,286.22,40839.0
2017-03-15 10:30:00,286.4,286.63,285.89,285.89,17822.0,286.4,286.63,285.89,285.89,17822.0
2017-03-15 11:00:00,285.95,286.83,285.95,286.82,18433.0,285.95,286.83,285.95,286.82,18433.0
2017-03-15 11:30:00,286.65,286.69,286.13,286.22,14721.0,286.65,286.69,286.13,286.22,14721.0
2017-03-15 12:00:00,286.23,286.83,286.23,286.65,17451.0,286.23,286.83,286.23,286.65,17451.0
2017-03-15 12:30:00,286.69,287.09,286.68,286.98,29521.0,286.69,287.09,286.68,286.98,29521.0
2017-03-15 13:00:00,286.98,287.01,286.5,286.97,12114.0,286.98,287.01,286.5,286.97,12114.0
2017-03-15 13:30:00,286.97,287.46,286.77,287.19,8315.0,286.97,287.46,286.77,287.19,8315.0
2017-03-15 14:00:00,287.48,288.27,287.23,287.3,24854.0,287.48,288.27,287.23,287.3,24854.0
2017-03-15 14:30:00,287.42,287.79,286.7,287.46,34966.0,287.42,287.79,286.7,287.46,34966.0
2017-03-15 15:00:00,287.45,288.25,287.31,288.03,34389.0,287.45,288.25,287.31,288.03,34389.0
2017-03-15 15:30:00,288.23,288.55,287.58,287.78,71433.0,288.23,288.55,287.58,287.78,71433.0
2017-03-16 09:30:00,287.73,289.13,286.7,287.85,58168.0,287.73,289.13,286.7,287.85,58168.0
2017-03-16 10:00:00,287.6,288.37,286.86,286.86,27300.0,287.6,288.37,286.86,286.86,27300.0
2017-03-16 10:30:00,287.07,287.57,286.35,287.31,24500.0,287.07,287.57,286.35,287.31,24500.0
2017-03-16 11:00:00,287.43,287.5,286.61,287.36,23826.0,287.43,287.5,286.61,287.36,23826.0
2017-03-16 11:30:00,287.1,287.46,286.7,287.19,7359.0,287.1,287.46,286.7,287.19,7359.0
2017-03-16 12:00:00,287.2,287.63,286.75,286.75,25671.0,287.2,287.63,286.75,286.75,25671.0
2017-03-16 12:30:00,286.83,286.96,286.06,286.06,19210.0,286.83,286.96,286.06,286.06,19210.0
2017-03-16 13:00:00,286.14,286.52,286.05,286.17,12237.0,286.14,286.52,286.05,286.17,12237.0
2017-03-16 13:30:00,286.15,286.5,285.95,285.95,15349.0,286.15,286.5,285.95,285.95,15349.0
2017-03-16 14:00:00,285.9,286.0,285.58,285.72,11563.0,285.9,286.0,285.58,285.72,11563.0
2017-03-16 14:30:00,285.59,286.08,285.09,285.34,14076.0,285.59,286.08,285.09,285.34,14076.0
2017-03-16 15:00:00,285.32,286.48,285.23,286.25,19658.0,285.32,286.48,285.23,286.25,19658.0
2017-03-16 15:30:00,286.17,286.86,285.89,286.32,67953.0,286.17,286.86,285.89,286.32,67953.0
2017-03-17 09:30:00,287.54,288.13,286.52,286.79,123746.0,287.54,288.13,286.52,286.79,123746.0
2017-03-17 10:00:00,286.91,287.48,286.07,287.37,14895.0,286.91,287.48,286.07,287.37,14895.0
2017-03-17 10:30:00,287.29,287.91,287.11,287.28,32080.0,287.29,287.91,287.11,287.28,32080.0
2017-03-17 11:00:00,287.35,287.72,286.9,287.69,13094.0,287.35,287.72,286.9,287.69,13094.0
2017-03-17 11:30:00,287.75,287.98,287.23,287.61,16910.0,287.75,287.98,287.23,287.61,16910.0
2017-03-17 12:00:00,287.68,288.1,287.4,287.71,15797.0,287.68,288.1,287.4,287.71,15797.0
2017-03-17 12:30:00,287.68,287.91,287.41,287.52,11974.0,287.68,287.91,287.41,287.52,11974.0
2017-03-17 13:00:00,287.51,287.89,287.33,287.8,13600.0,287.51,287.89,287.33,287.8,13600.0
2017-03-17 13:30:00,287.87,288.07,287.53,287.99,13997.0,287.87,288.07,287.53,287.99,13997.0
2017-03-17 14:00:00,288.0,288.35,287.98,288.02,13307.0,288.0,288.35,287.98,288.02,13307.0
2017-03-17 14:30:00,288.0,288.41,287.95,288.18,10668.0,288.0,288.41,287.95,288.18,10668.0
2017-03-17 15:00:00,288.25,289.06,287.97,288.38,66970.0,288.25,289.06,287.97,288.38,66970.0
2017-03-17 15:30:00,288.37,289.27,288.03,288.81,84461.0,288.37,289.27,288.03,288.81,84461.0
2017-03-20 09:30:00,288.8,288.98,286.7,286.75,37620.0,288.8,288.98,286.7,286.75,37620.0
2017-03-20 10:00:00,286.63,286.89,286.02,286.56,34836.0,286.63,286.89,286.02,286.56,34836.0
2017-03-20 10:30:00,286.68,287.2,286.09,286.73,16900.0,286.68,287.2,286.09,286.73,16900.0
2017-03-20 11:00:00,286.93,287.04,285.64,285.64,21121.0,286.93,287.04,285.64,285.64,21121.0
2017-03-20 11:30:00,285.63,285.72,285.25,285.27,35561.0,285.63,285.72,285.25,285.27,35561.0
2017-03-20 12:00:00,285.29,285.98,284.88,285.87,26882.0,285.29,285.98,284.88,285.87,26882.0
2017-03-20 12:30:00,285.94,285.95,285.02,285.79,22170.0,285.94,285.95,285.02,285.79,22170.0
2017-03-20 13:00:00,285.84,285.9,284.95,285.0,13630.0,285.84,285.9,284.95,285.0,13630.0
2017-03-20 13:30:00,285.0,285.29,284.27,284.9,12653.0,285.0,285.29,284.27,284.9,12653.0
2017-03-20 14:00:00,284.86,285.66,284.86,285.41,25184.0,284.86,285.66,284.86,285.41,25184.0
2017-03-20 14:30:00,285.37,285.8,285.23,285.6,13396.0,285.37,285.8,285.23,285.6,13396.0
2017-03-20 15:00:00,285.47,286.04,285.04,285.96,22359.0,285.47,286.04,285.04,285.96,22359.0
2017-03-20 15:30:00,285.91,286.18,285.6,285.71,44389.0,285.91,286.18,285.6,285.71,44389.0
2017-03-21 09:30:00,286.2,286.43,284.06,284.52,29582.0,286.2,286.43,284.06,284.52,29582.0
2017-03-21 10:00:00,284.53,284.97,282.7,282.75,27044.0,284.53,284.97,282.7,282.75,27044.0
2017-03-21 10:30:00,282.64,283.43,282.03,282.05,36382.0,282.64,283.43,282.03,282.05,36382.0
2017-03-21 11:00:00,282.07,282.48,281.22,281.29,33997.0,282.07,282.48,281.22,281.29,33997.0
2017-03-21 11:30:00,281.26,281.9,281.05,281.8,41859.0,281.26,281.9,281.05,281.8,41859.0
2017-03-21 12:00:00,281.79,283.1,281.04,281.76,39130.0,281.79,283.1,281.04,281.76,39130.0
2017-03-21 12:30:00,281.97,282.31,281.71,281.99,14522.0,281.97,282.31,281.71,281.99,14522.0
2017-03-21 13:00:00,281.9,282.11,281.46,281.84,7778.0,281.9,282.11,281.46,281.84,7778.0
2017-03-21 13:30:00,281.92,281.99,281.13,281.19,12686.0,281.92,281.99,281.13,281.19,12686.0
2017-03-21 14:00:00,281.23,282.63,281.05,282.49,25229.0,281.23,282.63,281.05,282.49,25229.0
2017-03-21 14:30:00,282.67,283.43,282.67,282.94,18220.0,282.67,283.43,282.67,282.94,18220.0
2017-03-21 15:00:00,282.9,283.03,282.53,282.81,11353.0,282.9,283.03,282.53,282.81,11353.0
2017-03-21 15:30:00,282.72,282.72,280.93,281.28,88026.0,282.72,282.72,280.93,281.28,88026.0
2017-03-22 09:30:00,281.28,283.24,280.0,281.97,43196.0,281.28,283.24,280.0,281.97,43196.0
2017-03-22 10:00:00,282.11,282.15,280.05,281.4,38188.0,282.11,282.15,280.05,281.4,38188.0
2017-03-22 10:30:00,281.41,282.61,280.74,282.61,40678.0,281.41,282.61,280.74,282.61,40678.0
2017-03-22 11:00:00,282.58,283.8,282.15,283.5,22867.0,282.58,283.8,282.15,283.5,22867.0
2017-03-22 11:30:00,283.49,283.99,283.18,283.85,18409.0,283.49,283.99,283.18,283.85,18409.0
2017-03-22 12:00:00,283.87,283.99,282.16,282.33,24374.0,283.87,283.99,282.16,282.33,24374.0
2017-03-22 12:30:00,282.33,283.02,282.06,282.13,25993.0,282.33,283.02,282.06,282.13,25993.0
2017-03-22 13:00:00,282.05,282.67,281.92,282.22,18100.0,282.05,282.67,281.92,282.22,18100.0
2017-03-22 13:30:00,282.08,282.56,281.87,281.99,14486.0,282.08,282.56,281.87,281.99,14486.0
2017-03-22 14:00:00,281.85,282.3,280.86,280.96,19341.0,281.85,282.3,280.86,280.96,19341.0
2017-03-22 14:30:00,280.98,281.84,280.63,281.55,37074.0,280.98,281.84,280.63,281.55,37074.0
2017-03-22 15:00:00,281.71,283.95,281.6,283.54,51290.0,281.71,283.95,281.6,283.54,51290.0
2017-03-22 15:30:00,283.51,284.05,282.71,283.24,117256.0,283.51,284.05,282.71,283.24,117256.0
2017-03-23 09:30:00,283.01,283.8,282.59,282.83,28028.0,283.01,283.8,282.59,282.83,28028.0
2017-03-23 10:00:00,282.84,282.84,281.2,282.15,29000.0,282.84,282.84,281.2,282.15,29000.0
2017-03-23 10:30:00,282.1,283.99,282.03,283.66,32606.0,282.1,283.99,282.03,283.66,32606.0
2017-03-23 11:00:00,283.78,284.5,283.58,284.5,19338.0,283.78,284.5,283.58,284.5,19338.0
2017-03-23 11:30:00,284.57,284.78,283.88,284.22,20660.0,284.57,284.78,283.88,284.22,20660.0
2017-03-23 12:00:00,283.91,284.33,283.88,284.21,9436.0,283.91,284.33,283.88,284.21,9436.0
2017-03-23 12:30:00,284.13,284.37,283.94,284.18,12180.0,284.13,284.37,283.94,284.18,12180.0
2017-03-23 13:00:00,284.22,284.22,283.16,283.48,17682.0,284.22,284.22,283.16,283.48,17682.0
2017-03-23 13:30:00,283.11,283.6,282.97,283.39,27019.0,283.11,283.6,282.97,283.39,27019.0
2017-03-23 14:00:00,283.18,283.51,282.8,282.86,9541.0,283.18,283.51,282.8,282.86,9541.0
2017-03-23 14:30:00,282.87,283.07,282.71,282.78,16399.0,282.87,283.07,282.71,282.78,16399.0
2017-03-23 15:00:00,282.69,282.85,281.43,281.67,27121.0,282.69,282.85,281.43,281.67,27121.0
2017-03-23 15:30:00,281.69,281.74,280.95,281.23,67356.0,281.69,281.74,280.95,281.23,67356.0
2017-03-24 09:30:00,281.78,282.71,281.49,282.18,26352.0,281.78,282.71,281.49,282.18,26352.0
2017-03-24 10:00:00,282.04,282.76,281.97,281.97,13367.0,282.04,282.76,281.97,281.97,13367.0
2017-03-24 10:30:00,281.97,282.11,281.3,281.93,10688.0,281.97,282.11,281.3,281.93,10688.0
2017-03-24 11:00:00,281.93,282.19,281.35,281.63,9386.0,281.93,282.19,281.35,281.63,9386.0
2017-03-24 11:30:00,281.74,282.61,281.74,282.61,13701.0,281.74,282.61,281.74,282.61,13701.0
2017-03-24 12:00:00,282.61,282.91,281.7,282.01,16698.0,282.61,282.91,281.7,282.01,16698.0
2017-03-24 12:30:00,282.25,282.25,281.48,281.66,7263.0,282.25,282.25,281.48,281.66,7263.0
2017-03-24 13:00:00,281.68,281.99,281.38,281.99,7067.0,281.68,281.99,281.38,281.99,7067.0
2017-03-24 13:30:00,281.9,281.94,280.99,281.14,13277.0,281.9,281.94,280.99,281.14,13277.0
2017-03-24 14:00:00,281.07,282.04,281.07,281.49,18465.0,281.07,282.04,281.07,281.49,18465.0
2017-03-24 14:30:00,281.62,281.72,280.66,280.7,16050.0,281.62,281.72,280.66,280.7,16050.0
2017-03-24 15:00:00,280.72,280.85,279.83,280.85,25396.0,280.72,280.85,279.83,280.85,25396.0
2017-03-24 15:30:00,280.85,282.16,280.53,281.58,54167.0,280.85,282.16,280.53,281.58,54167.0
2017-03-27 09:30:00,279.64,281.88,277.09,280.28,90411.0,279.64,281.88,277.09,280.28,90411.0
2017-03-27 10:00:00,280.07,281.04,279.72,280.5,23573.0,280.07,281.04,279.72,280.5,23573.0
2017-03-27 10:30:00,280.32,280.97,280.21,280.64,17252.0,280.32,280.97,280.21,280.64,17252.0
2017-03-27 11:00:00,280.71,280.72,280.09,280.46,18454.0,280.71,280.72,280.09,280.46,18454.0
2017-03-27 11:30:00,280.5,280.79,279.75,280.08,23050.0,280.5,280.79,279.75,280.08,23050.0
2017-03-27 12:00:00,280.11,280.87,280.11,280.33,17438.0,280.11,280.87,280.11,280.33,17438.0
2017-03-27 12:30:00,280.24,280.78,280.17,280.78,9347.0,280.24,280.78,280.17,280.78,9347.0
2017-03-27 13:00:00,280.82,281.69,280.82,281.03,28188.0,280.82,281.69,280.82,281.03,28188.0
2017-03-27 13:30:00,281.11,281.11,280.46,280.64,10935.0,281.11,281.11,280.46,280.64,10935.0
2017-03-27 14:00:00,280.53,280.98,279.97,280.19,24054.0,280.53,280.98,279.97,280.19,24054.0
2017-03-27 14:30:00,280.19,280.27,279.97,280.12,13206.0,280.19,280.27,279.97,280.12,13206.0
2017-03-27 15:00:00,280.27,280.61,279.99,280.13,18252.0,280.27,280.61,279.99,280.13,18252.0
2017-03-27 15:30:00,280.04,280.33,279.97,280.14,65498.0,280.04,280.33,279.97,280.14,65498.0
2017-03-28 09:30:00,279.79,281.0,279.71,280.57,47293.0,279.79,281.0,279.71,280.57,47293.0
2017-03-28 10:00:00,280.51,281.07,279.87,280.32,21018.0,280.51,281.07,279.87,280.32,21018.0
2017-03-28 10:30:00,280.22,281.21,280.19,281.13,12495.0,280.22,281.21,280.19,281.13,12495.0
2017-03-28 11:00:00,281.21,281.4,280.82,281.38,18839.0,281.21,281.4,280.82,281.38,18839.0
2017-03-28 11:30:00,281.33,282.0,281.22,281.83,17091.0,281.33,282.0,281.22,281.83,17091.0
2017-03-28 12:00:00,281.8,282.25,281.71,281.86,10532.0,281.8,282.25,281.71,281.86,10532.0
2017-03-28 12:30:00,281.92,282.53,281.49,282.45,9957.0,281.92,282.53,281.49,282.45,9957.0
2017-03-28 13:00:00,282.61,282.74,282.15,282.5,17147.0,282.61,282.74,282.15,282.5,17147.0
2017-03-28 13:30:00,282.45,283.24,282.2,283.24,8807.0,282.45,283.24,282.2,283.24,8807.0
2017-03-28 14:00:00,283.01,283.07,282.52,282.72,11965.0,283.01,283.07,282.52,282.72,11965.0
2017-03-28 14:30:00,282.64,283.35,282.64,283.17,25214.0,282.64,283.35,282.64,283.17,25214.0
2017-03-28 15:00:00,283.05,283.65,283.05,283.45,24750.0,283.05,283.65,283.05,283.45,24750.0
2017-03-28 15:30:00,283.4,283.6,282.8,282.85,39078.0,283.4,283.6,282.8,282.85,39078.0
2017-03-29 09:30:00,283.17,283.44,281.57,282.98,35418.0,283.17,283.44,281.57,282.98,35418.0
2017-03-29 10:00:00,282.65,282.86,282.32,282.68,14201.0,282.65,282.86,282.32,282.68,14201.0
2017-03-29 10:30:00,282.79,283.98,282.72,282.95,14676.0,282.79,283.98,282.72,282.95,14676.0
2017-03-29 11:00:00,282.95,282.95,282.17,282.17,15917.0,282.95,282.95,282.17,282.17,15917.0
2017-03-29 11:30:00,282.19,282.36,281.76,282.16,10305.0,282.19,282.36,281.76,282.16,10305.0
2017-03-29 12:00:00,282.21,282.65,282.17,282.43,6645.0,282.21,282.65,282.17,282.43,6645.0
2017-03-29 12:30:00,282.46,282.81,282.31,282.36,16001.0,282.46,282.81,282.31,282.36,16001.0
2017-03-29 13:00:00,282.3,282.89,282.23,282.89,39511.0,282.3,282.89,282.23,282.89,39511.0
2017-03-29 13:30:00,282.95,282.97,282.6,282.68,23584.0,282.95,282.97,282.6,282.68,23584.0
2017-03-29 14:00:00,282.61,282.89,282.43,282.85,34271.0,282.61,282.89,282.43,282.85,34271.0
2017-03-29 14:30:00,282.74,283.41,282.73,283.32,20776.0,282.74,283.41,282.73,283.32,20776.0
2017-03-29 15:00:00,283.25,283.8,283.13,283.8,18673.0,283.25,283.8,283.13,283.8,18673.0
2017-03-29 15:30:00,283.76,283.99,283.23,283.43,41746.0,283.76,283.99,283.23,283.43,41746.0
2017-03-30 09:30:00,283.06,284.06,281.72,283.64,46228.0,283.06,284.06,281.72,283.64,46228.0
2017-03-30 10:00:00,283.49,283.69,282.57,282.67,13595.0,283.49,283.69,282.57,282.67,13595.0
2017-03-30 10:30:00,282.67,284.0,282.55,283.99,39217.0,282.67,284.0,282.55,283.99,39217.0
2017-03-30 11:00:00,284.0,284.0,282.91,283.48,34046.0,284.0,284.0,282.91,283.48,34046.0
2017-03-30 11:30:00,283.32,284.11,283.29,283.84,69053.0,283.32,284.11,283.29,283.84,69053.0
2017-03-30 12:00:00,283.77,284.62,283.64,284.51,28810.0,283.77,284.62,283.64,284.51,28810.0
2017-03-30 12:30:00,284.45,284.68,284.36,284.56,14077.0,284.45,284.68,284.36,284.56,14077.0
2017-03-30 13:00:00,284.51,284.78,284.44,284.75,6219.0,284.51,284.78,284.44,284.75,6219.0
2017-03-30 13:30:00,284.61,284.89,284.59,284.89,4710.0,284.61,284.89,284.59,284.89,4710.0
2017-03-30 14:00:00,284.75,285.07,284.67,284.88,29479.0,284.75,285.07,284.67,284.88,29479.0
2017-03-30 14:30:00,284.94,285.15,284.85,285.08,25110.0,284.94,285.15,284.85,285.08,25110.0
2017-03-30 15:00:00,285.09,285.23,284.91,285.07,18436.0,285.09,285.23,284.91,285.07,18436.0
2017-03-30 15:30:00,285.05,285.54,284.76,285.51,62592.0,285.05,285.54,284.76,285.51,62592.0
2017-03-31 09:30:00,285.24,285.8,283.76,285.29,55139.0,285.24,285.8,283.76,285.29,55139.0
2017-03-31 10:00:00,285.11,285.69,284.49,284.85,23647.0,285.11,285.69,284.49,284.85,23647.0
2017-03-31 10:30:00,284.76,285.19,284.74,284.95,13813.0,284.76,285.19,284.74,284.95,13813.0
2017-03-31 11:00:00,284.99,285.23,284.7,285.04,17005.0,284.99,285.23,284.7,285.04,17005.0
2017-03-31 11:30:00,285.0,285.78,284.98,285.33,11461.0,285.0,285.78,284.98,285.33,11461.0
2017-03-31 12:00:00,285.44,285.96,285.27,285.74,15085.0,285.44,285.96,285.27,285.74,15085.0
2017-03-31 12:30:00,285.69,285.89,285.33,285.33,5922.0,285.69,285.89,285.33,285.33,5922.0
2017-03-31 13:00:00,285.4,285.63,285.24,285.5,9323.0,285.4,285.63,285.24,285.5,9323.0
2017-03-31 13:30:00,285.43,285.7,285.43,285.52,18278.0,285.43,285.7,285.43,285.52,18278.0
2017-03-31 14:00:00,285.53,285.53,284.84,285.29,10919.0,285.53,285.53,284.84,285.29,10919.0
2017-03-31 14:30:00,285.26,285.87,284.88,285.0,13802.0,285.26,285.87,284.88,285.0,13802.0
2017-03-31 15:00:00,285.0,285.46,284.96,285.25,12321.0,285.0,285.46,284.96,285.25,12321.0
2017-03-31 15:30:00,285.33,285.75,285.05,285.23,65882.0,285.33,285.75,285.05,285.23,65882.0
2017-04-03 09:30:00,285.51,285.98,283.89,283.89,55258.0,285.51,285.98,283.89,283.89,55258.0
2017-04-03 10:00:00,283.87,284.8,283.61,283.92,93281.0,283.87,284.8,283.61,283.92,93281.0
2017-04-03 10:30:00,283.83,284.68,283.66,284.3,48055.0,283.83,284.68,283.66,284.3,48055.0
2017-04-03 11:00:00,284.32,285.09,283.21,283.61,49607.0,284.32,285.09,283.21,283.61,49607.0
2017-04-03 11:30:00,283.57,283.93,282.84,283.4,22505.0,283.57,283.93,282.84,283.4,22505.0
2017-04-03 12:00:00,283.29,283.81,282.8,283.77,24905.0,283.29,283.81,282.8,283.77,24905.0
2017-04-03 12:30:00,283.82,283.97,283.31,283.4,15281.0,283.82,283.97,283.31,283.4,15281.0
2017-04-03 13:00:00,283.59,284.05,283.35,283.55,11442.0,283.59,284.05,283.35,283.55,11442.0
2017-04-03 13:30:00,283.46,283.46,282.69,282.86,15166.0,283.46,283.46,282.69,282.86,15166.0
2017-04-03 14:00:00,282.8,282.92,282.16,282.43,34015.0,282.8,282.92,282.16,282.43,34015.0
2017-04-03 14:30:00,282.46,282.79,282.26,282.28,20624.0,282.46,282.79,282.26,282.28,20624.0
2017-04-03 15:00:00,282.38,282.87,282.37,282.56,26217.0,282.38,282.87,282.37,282.56,26217.0
2017-04-03 15:30:00,282.5,282.55,281.91,282.02,63849.0,282.5,282.55,281.91,282.02,63849.0
2017-04-04 09:30:00,282.0,283.59,280.85,283.53,28488.0,282.0,283.59,280.85,283.53,28488.0
2017-04-04 10:00:00,283.5,283.58,281.65,282.5,22962.0,283.5,283.58,281.65,282.5,22962.0
2017-04-04 10:30:00,282.5,282.79,282.13,282.65,15403.0,282.5,282.79,282.13,282.65,15403.0
2017-04-04 11:00:00,282.59,283.51,282.3,283.45,16989.0,282.59,283.51,282.3,283.45,16989.0
2017-04-04 11:30:00,283.23,284.04,283.21,283.71,26321.0,283.23,284.04,283.21,283.71,26321.0
2017-04-04 12:00:00,283.65,283.65,282.93,283.41,24997.0,283.65,283.65,282.93,283.41,24997.0
2017-04-04 12:30:00,283.34,283.48,282.08,282.16,17067.0,283.34,283.48,282.08,282.16,17067.0
2017-04-04 13:00:00,282.15,282.72,281.84,281.92,19029.0,282.15,282.72,281.84,281.92,19029.0
2017-04-04 13:30:00,281.93,281.96,281.45,281.62,9340.0,281.93,281.96,281.45,281.62,9340.0
2017-04-04 14:00:00,281.62,281.78,281.43,281.51,12529.0,281.62,281.78,281.43,281.51,12529.0
2017-04-04 14:30:00,281.47,281.61,280.99,281.49,16872.0,281.47,281.61,280.99,281.49,16872.0
2017-04-04 15:00:00,281.5,282.05,280.92,281.14,19105.0,281.5,282.05,280.92,281.14,19105.0
2017-04-04 15:30:00,281.13,281.71,281.13,281.57,41899.0,281.13,281.71,281.13,281.57,41899.0
2017-04-05 09:30:00,281.69,283.07,280.68,281.62,21023.0,281.69,283.07,280.68,281.62,21023.0
2017-04-05 10:00:00,281.2,283.64,281.2,283.64,18270.0,281.2,283.64,281.2,283.64,18270.0
2017-04-05 10:30:00,283.55,283.63,282.76,282.76,14841.0,283.55,283.63,282.76,282.76,14841.0
2017-04-05 11:00:00,282.79,283.28,282.45,282.65,13006.0,282.79,283.28,282.45,282.65,13006.0
2017-04-05 11:30:00,282.5,283.64,282.49,283.09,10494.0,282.5,283.64,282.49,283.09,10494.0
2017-04-05 12:00:00,283.25,283.93,283.18,283.93,12451.0,283.25,283.93,283.18,283.93,12451.0
2017-04-05 12:30:00,283.93,284.41,283.75,284.13,12055.0,283.93,284.41,283.75,284.13,12055.0
2017-04-05 13:00:00,284.12,284.2,283.56,283.78,12974.0,284.12,284.2,283.56,283.78,12974.0
2017-04-05 13:30:00,283.97,284.17,283.65,284.17,8197.0,283.97,284.17,283.65,284.17,8197.0
2017-04-05 14:00:00,284.06,284.17,283.48,283.74,21010.0,284.06,284.17,283.48,283.74,21010.0
2017-04-05 14:30:00,283.68,283.69,282.6,282.88,13405.0,283.68,283.69,282.6,282.88,13405.0
2017-04-05 15:00:00,282.79,283.04,281.02,281.18,31305.0,282.79,283.04,281.02,281.18,31305.0
2017-04-05 15:30:00,281.14,282.16,280.49,281.6,91636.0,281.14,282.16,280.49,281.6,91636.0
2017-04-06 09:30:00,282.65,284.98,282.21,283.22,30581.0,282.65,284.98,282.21,283.22,30581.0
2017-04-06 10:00:00,283.48,284.59,283.29,284.07,23693.0,283.48,284.59,283.29,284.07,23693.0
2017-04-06 10:30:00,284.32,284.65,283.83,283.85,26830.0,284.32,284.65,283.83,283.85,26830.0
2017-04-06 11:00:00,284.04,284.64,283.94,283.99,16554.0,284.04,284.64,283.94,283.99,16554.0
2017-04-06 11:30:00,283.95,284.42,283.79,284.31,19998.0,283.95,284.42,283.79,284.31,19998.0
2017-04-06 12:00:00,284.29,284.47,283.91,284.41,18695.0,284.29,284.47,283.91,284.41,18695.0
2017-04-06 12:30:00,284.53,284.62,283.7,283.94,14568.0,284.53,284.62,283.7,283.94,14568.0
2017-04-06 13:00:00,283.86,284.75,283.82,284.49,12100.0,283.86,284.75,283.82,284.49,12100.0
2017-04-06 13:30:00,284.34,284.72,284.15,284.3,17717.0,284.34,284.72,284.15,284.3,17717.0
2017-04-06 14:00:00,284.21,284.59,284.11,284.18,24833.0,284.21,284.59,284.11,284.18,24833.0
2017-04-06 14:30:00,284.07,284.24,283.17,283.29,19992.0,284.07,284.24,283.17,283.29,19992.0
2017-04-06 15:00:00,283.19,284.05,282.92,283.7,53416.0,283.19,284.05,282.92,283.7,53416.0
2017-04-06 15:30:00,283.67,285.02,283.46,284.97,86295.0,283.67,285.02,283.46,284.97,86295.0
2017-04-07 09:30:00,285.21,286.7,283.75,286.31,37539.0,285.21,286.7,283.75,286.31,37539.0
2017-04-07 10:00:00,286.37,286.92,285.7,286.92,31247.0,286.37,286.92,285.7,286.92,31247.0
2017-04-07 10:30:00,286.93,286.99,285.93,286.22,12618.0,286.93,286.99,285.93,286.22,12618.0
2017-04-07 11:00:00,286.19,286.25,284.86,285.13,13833.0,286.19,286.25,284.86,285.13,13833.0
2017-04-07 11:30:00,285.22,285.6,284.89,285.36,9469.0,285.22,285.6,284.89,285.36,9469.0
2017-04-07 12:00:00,285.53,285.54,285.13,285.42,7000.0,285.53,285.54,285.13,285.42,7000.0
2017-04-07 12:30:00,285.26,285.43,285.07,285.33,8156.0,285.26,285.43,285.07,285.33,8156.0
2017-04-07 13:00:00,285.27,285.48,284.91,285.26,18785.0,285.27,285.48,284.91,285.26,18785.0
2017-04-07 13:30:00,285.23,285.75,284.62,284.81,12360.0,285.23,285.75,284.62,284.81,12360.0
2017-04-07 14:00:00,284.7,284.95,284.4,284.4,10204.0,284.7,284.95,284.4,284.4,10204.0
2017-04-07 14:30:00,284.46,285.2,284.32,284.98,17778.0,284.46,285.2,284.32,284.98,17778.0
2017-04-07 15:00:00,285.05,285.1,284.55,284.73,16930.0,285.05,285.1,284.55,284.73,16930.0
2017-04-07 15:30:00,284.7,285.03,284.45,284.5,38054.0,284.7,285.03,284.45,284.5,38054.0
2017-04-10 09:30:00,287.46,287.46,285.61,286.74,30593.0,287.46,287.46,285.61,286.74,30593.0
2017-04-10 10:00:00,286.79,287.19,286.61,286.69,25633.0,286.79,287.19,286.61,286.69,25633.0
2017-04-10 10:30:00,286.68,287.42,286.54,286.74,20852.0,286.68,287.42,286.54,286.74,20852.0
2017-04-10 11:00:00,286.53,287.12,286.33,286.77,19882.0,286.53,287.12,286.33,286.77,19882.0
2017-04-10 11:30:00,286.7,286.74,285.76,286.1,10293.0,286.7,286.74,285.76,286.1,10293.0
2017-04-10 12:00:00,286.11,286.16,285.3,285.57,14948.0,286.11,286.16,285.3,285.57,14948.0
2017-04-10 12:30:00,285.64,286.16,285.64,286.11,8855.0,285.64,286.16,285.64,286.11,8855.0
2017-04-10 13:00:00,286.39,286.47,285.9,286.01,11444.0,286.39,286.47,285.9,286.01,11444.0
2017-04-10 13:30:00,286.07,286.67,286.07,286.35,10747.0,286.07,286.67,286.07,286.35,10747.0
2017-04-10 14:00:00,286.5,286.6,285.79,286.35,20545.0,286.5,286.6,285.79,286.35,20545.0
2017-04-10 14:30:00,286.38,287.19,286.38,286.96,16662.0,286.38,287.19,286.38,286.96,16662.0
2017-04-10 15:00:00,286.94,287.12,286.38,286.58,11150.0,286.94,287.12,286.38,286.58,11150.0
2017-04-10 15:30:00,286.66,286.7,286.14,286.58,42304.0,286.66,286.7,286.14,286.58,42304.0
2017-04-11 09:30:00,286.74,287.08,284.09,284.51,31241.0,286.74,287.08,284.09,284.51,31241.0
2017-04-11 10:00:00,284.6,284.89,283.97,283.98,4563.0,284.6,284.89,283.97,283.98,4563.0
2017-04-11 10:30:00,283.99,284.05,283.31,283.61,25032.0,283.99,284.05,283.31,283.61,25032.0
2017-04-11 11:00:00,283.67,284.4,283.52,284.15,13059.0,283.67,284.4,283.52,284.15,13059.0
2017-04-11 11:30:00,284.08,284.34,283.68,283.68,11488.0,284.08,284.34,283.68,283.68,11488.0
2017-04-11 12:00:00,283.66,284.9,283.58,284.8,13788.0,283.66,284.9,283.58,284.8,13788.0
2017-04-11 12:30:00,284.92,285.48,284.92,285.26,5816.0,284.92,285.48,284.92,285.26,5816.0
2017-04-11 13:00:00,285.16,285.71,285.06,285.23,7619.0,285.16,285.71,285.06,285.23,7619.0
2017-04-11 13:30:00,285.14,285.33,284.92,285.21,5328.0,285.14,285.33,284.92,285.21,5328.0
2017-04-11 14:00:00,285.37,286.14,285.29,286.04,24793.0,285.37,286.14,285.29,286.04,24793.0
2017-04-11 14:30:00,286.08,286.45,285.98,286.1,14469.0,286.08,286.45,285.98,286.1,14469.0
2017-04-11 15:00:00,286.03,286.24,285.52,285.71,13698.0,286.03,286.24,285.52,285.71,13698.0
2017-04-11 15:30:00,285.76,286.71,285.66,286.65,55930.0,285.76,286.71,285.66,286.65,55930.0
2017-04-12 09:30:00,285.71,286.18,284.7,285.56,32081.0,285.71,286.18,284.7,285.56,32081.0
2017-04-12 10:00:00,285.6,286.12,285.3,285.3,6950.0,285.6,286.12,285.3,285.3,6950.0
2017-04-12 10:30:00,285.42,285.71,284.65,284.99,12031.0,285.42,285.71,284.65,284.99,12031.0
2017-04-12 11:00:00,284.88,284.98,284.41,284.6,8944.0,284.88,284.98,284.41,284.6,8944.0
2017-04-12 11:30:00,284.56,284.56,284.12,284.4,8854.0,284.56,284.56,284.12,284.4,8854.0
2017-04-12 12:00:00,284.39,284.43,283.88,283.88,5468.0,284.39,284.43,283.88,283.88,5468.0
2017-04-12 12:30:00,283.91,284.39,283.86,283.87,10983.0,283.91,284.39,283.86,283.87,10983.0
2017-04-12 13:00:00,284.02,284.39,283.84,284.11,8413.0,284.02,284.39,283.84,284.11,8413.0
2017-04-12 13:30:00,284.18,284.26,283.91,283.96,10298.0,284.18,284.26,283.91,283.96,10298.0
2017-04-12 14:00:00,284.03,284.12,283.82,283.91,7257.0,284.03,284.12,283.82,283.91,7257.0
2017-04-12 14:30:00,283.98,284.15,283.56,283.72,18595.0,283.98,284.15,283.56,283.72,18595.0
2017-04-12 15:00:00,283.76,283.88,283.03,283.4,24856.0,283.76,283.88,283.03,283.4,24856.0
2017-04-12 15:30:00,283.49,283.89,283.1,283.78,63562.0,283.49,283.89,283.1,283.78,63562.0
2017-04-13 09:30:00,284.21,285.43,284.02,285.29,21798.0,284.21,285.43,284.02,285.29,21798.0
2017-04-13 10:00:00,285.14,285.83,284.07,284.07,13253.0,285.14,285.83,284.07,284.07,13253.0
2017-04-13 10:30:00,284.28,285.04,284.27,284.86,11538.0,284.28,285.04,284.27,284.86,11538.0
2017-04-13 11:00:00,284.84,285.2,284.44,284.6,30927.0,284.84,285.2,284.44,284.6,30927.0
2017-04-13 11:30:00,284.55,284.87,284.52,284.52,5084.0,284.55,284.87,284.52,284.52,5084.0
2017-04-13 12:00:00,284.4,284.4,283.9,284.05,15967.0,284.4,284.4,283.9,284.05,15967.0
2017-04-13 12:30:00,284.02,284.04,283.57,283.72,7720.0,284.02,284.04,283.57,283.72,7720.0
2017-04-13 13:00:00,283.68,283.77,283.16,283.73,26145.0,283.68,283.77,283.16,283.73,26145.0
2017-04-13 13:30:00,283.66,283.96,282.83,282.89,15407.0,283.66,283.96,282.83,282.89,15407.0
2017-04-13 14:00:00,283.03,283.66,282.87,283.56,14093.0,283.03,283.66,282.87,283.56,14093.0
2017-04-13 14:30:00,283.46,284.02,283.33,284.0,15858.0,283.46,284.02,283.33,284.0,15858.0
2017-04-13 15:00:00,284.03,284.23,283.26,283.32,12504.0,284.03,284.23,283.26,283.32,12504.0
2017-04-13 15:30:00,283.31,283.62,282.68,282.68,45305.0,283.31,283.62,282.68,282.68,45305.0
2017-04-17 09:30:00,283.49,284.22,282.93,283.4,23163.0,283.49,284.22,282.93,283.4,23163.0
2017-04-17 10:00:00,283.22,284.0,283.16,283.63,10723.0,283.22,284.0,283.16,283.63,10723.0
2017-04-17 10:30:00,283.56,284.73,283.56,284.6,11689.0,283.56,284.73,283.56,284.6,11689.0
2017-04-17 11:00:00,284.65,284.66,283.84,283.95,7276.0,284.65,284.66,283.84,283.95,7276.0
2017-04-17 11:30:00,283.95,283.95,282.91,283.0,11168.0,283.95,283.95,282.91,283.0,11168.0
2017-04-17 12:00:00,282.99,283.43,282.96,283.0,6164.0,282.99,283.43,282.96,283.0,6164.0
2017-04-17 12:30:00,283.12,283.15,282.33,282.39,14311.0,283.12,283.15,282.33,282.39,14311.0
2017-04-17 13:00:00,282.44,283.45,282.21,283.45,13579.0,282.44,283.45,282.21,283.45,13579.0
2017-04-17 13:30:00,283.51,283.54,282.78,283.13,20214.0,283.51,283.54,282.78,283.13,20214.0
2017-04-17 14:00:00,283.09,283.18,282.51,282.66,11165.0,283.09,283.18,282.51,282.66,11165.0
2017-04-17 14:30:00,282.66,282.99,282.64,282.64,5291.0,282.66,282.99,282.64,282.64,5291.0
2017-04-17 15:00:00,282.73,283.38,282.67,283.17,11452.0,282.73,283.38,282.67,283.17,11452.0
2017-04-17 15:30:00,283.16,283.26,282.8,283.18,53250.0,283.16,283.26,282.8,283.18,53250.0
2017-04-18 09:30:00,282.75,284.0,282.62,283.78,18765.0,282.75,284.0,282.62,283.78,18765.0
2017-04-18 10:00:00,283.79,284.18,282.09,282.18,17258.0,283.79,284.18,282.09,282.18,17258.0
2017-04-18 10:30:00,282.29,282.96,282.25,282.47,10206.0,282.29,282.96,282.25,282.47,10206.0
2017-04-18 11:00:00,282.47,283.3,282.3,283.3,7427.0,282.47,283.3,282.3,283.3,7427.0
2017-04-18 11:30:00,283.38,283.4,282.47,282.5,7829.0,283.38,283.4,282.47,282.5,7829.0
2017-04-18 12:00:00,282.22,282.91,282.0,282.86,16019.0,282.22,282.91,282.0,282.86,16019.0
2017-04-18 12:30:00,282.92,282.92,282.59,282.75,20913.0,282.92,282.92,282.59,282.75,20913.0
2017-04-18 13:00:00,282.65,282.95,282.5,282.84,5892.0,282.65,282.95,282.5,282.84,5892.0
2017-04-18 13:30:00,282.85,283.13,282.66,282.88,4200.0,282.85,283.13,282.66,282.88,4200.0
2017-04-18 14:00:00,283.03,283.49,282.98,283.31,9713.0,283.03,283.49,282.98,283.31,9713.0
2017-04-18 14:30:00,283.49,283.57,282.88,283.0,12384.0,283.49,283.57,282.88,283.0,12384.0
2017-04-18 15:00:00,283.0,283.0,282.44,282.74,16954.0,283.0,283.0,282.44,282.74,16954.0
2017-04-18 15:30:00,282.63,283.1,282.51,282.86,49647.0,282.63,283.1,282.51,282.86,49647.0
2017-04-19 09:30:00,282.0,282.43,276.02,277.21,204038.0,282.0,282.43,276.02,277.21,204038.0
2017-04-19 10:00:00,277.38,278.69,277.05,278.51,84243.0,277.38,278.69,277.05,278.51,84243.0
2017-04-19 10:30:00,278.56,280.68,278.47,280.36,69439.0,278.56,280.68,278.47,280.36,69439.0
2017-04-19 11:00:00,280.19,280.65,279.74,280.01,57833.0,280.19,280.65,279.74,280.01,57833.0
2017-04-19 11:30:00,279.95,280.81,279.39,279.4,58965.0,279.95,280.81,279.39,279.4,58965.0
2017-04-19 12:00:00,279.47,280.27,279.36,279.93,44134.0,279.47,280.27,279.36,279.93,44134.0
2017-04-19 12:30:00,279.95,280.53,279.82,279.84,35611.0,279.95,280.53,279.82,279.84,35611.0
2017-04-19 13:00:00,279.66,280.75,279.33,280.75,32545.0,279.66,280.75,279.33,280.75,32545.0
2017-04-19 13:30:00,280.73,280.83,279.85,280.22,31710.0,280.73,280.83,279.85,280.22,31710.0
2017-04-19 14:00:00,280.28,280.34,279.43,280.09,29403.0,280.28,280.34,279.43,280.09,29403.0
2017-04-19 14:30:00,280.15,280.54,279.72,280.23,26940.0,280.15,280.54,279.72,280.23,26940.0
2017-04-19 15:00:00,279.99,280.2,279.48,279.64,40582.0,279.99,280.2,279.48,279.64,40582.0
2017-04-19 15:30:00,279.55,279.89,279.33,279.44,98933.0,279.55,279.89,279.33,279.44,98933.0
2017-04-20 09:30:00,279.87,281.39,279.45,279.75,39263.0,279.87,281.39,279.45,279.75,39263.0
2017-04-20 10:00:00,279.76,280.93,279.24,279.24,20357.0,279.76,280.93,279.24,279.24,20357.0
2017-04-20 10:30:00,279.3,279.58,278.73,278.78,23796.0,279.3,279.58,278.73,278.78,23796.0
2017-04-20 11:00:00,278.77,278.88,277.97,278.45,36595.0,278.77,278.88,277.97,278.45,36595.0
2017-04-20 11:30:00,278.36,279.61,278.36,279.39,20360.0,278.36,279.61,278.36,279.39,20360.0
2017-04-20 12:00:00,279.35,280.07,279.0,279.53,26403.0,279.35,280.07,279.0,279.53,26403.0
2017-04-20 12:30:00,279.55,279.64,278.91,279.01,22512.0,279.55,279.64,278.91,279.01,22512.0
2017-04-20 13:00:00,279.07,279.96,279.07,279.9,18844.0,279.07,279.96,279.07,279.9,18844.0
2017-04-20 13:30:00,279.89,279.96,279.41,279.69,21240.0,279.89,279.96,279.41,279.69,21240.0
2017-04-20 14:00:00,279.69,280.56,279.59,279.89,22845.0,279.69,280.56,279.59,279.89,22845.0
2017-04-20 14:30:00,279.85,280.16,279.54,279.54,27220.0,279.85,280.16,279.54,279.54,27220.0
2017-04-20 15:00:00,279.49,279.49,278.26,279.08,40688.0,279.49,279.49,278.26,279.08,40688.0
2017-04-20 15:30:00,279.09,279.42,278.71,278.74,76794.0,279.09,279.42,278.71,278.74,76794.0
2017-04-21 09:30:00,278.78,281.03,277.55,277.55,55868.0,278.78,281.03,277.55,277.55,55868.0
2017-04-21 10:00:00,277.8,279.92,277.8,279.33,24581.0,277.8,279.92,277.8,279.33,24581.0
2017-04-21 10:30:00,279.23,279.51,278.57,278.77,17918.0,279.23,279.51,278.57,278.77,17918.0
2017-04-21 11:00:00,278.82,279.93,278.82,279.8,9720.0,278.82,279.93,278.82,279.8,9720.0
2017-04-21 11:30:00,279.75,280.17,279.54,279.79,11948.0,279.75,280.17,279.54,279.79,11948.0
2017-04-21 12:00:00,279.74,280.17,279.67,279.67,11091.0,279.74,280.17,279.67,279.67,11091.0
2017-04-21 12:30:00,279.74,280.1,279.62,279.74,8413.0,279.74,280.1,279.62,279.74,8413.0
2017-04-21 13:00:00,279.79,279.8,279.0,279.01,15120.0,279.79,279.8,279.0,279.01,15120.0
2017-04-21 13:30:00,278.99,279.18,278.38,279.09,16648.0,278.99,279.18,278.38,279.09,16648.0
2017-04-21 14:00:00,279.19,280.18,279.09,279.8,26981.0,279.19,280.18,279.09,279.8,26981.0
2017-04-21 14:30:00,279.98,279.98,278.96,279.12,22110.0,279.98,279.98,278.96,279.12,22110.0
2017-04-21 15:00:00,279.23,279.27,278.58,278.99,14002.0,279.23,279.27,278.58,278.99,14002.0
2017-04-21 15:30:00,279.06,279.77,278.61,279.49,83306.0,279.06,279.77,278.61,279.49,83306.0
2017-04-24 09:30:00,282.48,283.0,278.05,278.53,53795.0,282.48,283.0,278.05,278.53,53795.0
2017-04-24 10:00:00,278.47,279.23,277.5,277.88,44468.0,278.47,279.23,277.5,277.88,44468.0
2017-04-24 10:30:00,277.89,278.16,276.4,278.16,41724.0,277.89,278.16,276.4,278.16,41724.0
2017-04-24 11:00:00,278.0,278.14,276.91,277.49,39801.0,278.0,278.14,276.91,277.49,39801.0
2017-04-24 11:30:00,277.5,278.21,277.23,277.81,33295.0,277.5,278.21,277.23,277.81,33295.0
2017-04-24 12:00:00,277.71,278.38,277.56,277.8,86749.0,277.71,278.38,277.56,277.8,86749.0
2017-04-24 12:30:00,277.75,277.97,277.1,277.32,20987.0,277.75,277.97,277.1,277.32,20987.0
2017-04-24 13:00:00,277.25,277.5,276.8,276.94,20550.0,277.25,277.5,276.8,276.94,20550.0
2017-04-24 13:30:00,277.05,277.41,276.95,277.09,22545.0,277.05,277.41,276.95,277.09,22545.0
2017-04-24 14:00:00,277.1,278.69,277.0,278.68,38845.0,277.1,278.69,277.0,278.68,38845.0
2017-04-24 14:30:00,278.6,278.79,277.98,278.34,19353.0,278.6,278.79,277.98,278.34,19353.0
2017-04-24 15:00:00,278.41,279.24,278.32,278.82,35916.0,278.41,279.24,278.32,278.82,35916.0
2017-04-24 15:30:00,278.81,278.81,278.0,278.21,57878.0,278.81,278.81,278.0,278.21,57878.0
2017-04-25 09:30:00,279.47,280.83,278.24,280.29,24272.0,279.47,280.83,278.24,280.29,24272.0
2017-04-25 10:00:00,280.25,281.19,279.14,279.15,27770.0,280.25,281.19,279.14,279.15,27770.0
2017-04-25 10:30:00,279.15,279.24,276.64,277.56,49008.0,279.15,279.24,276.64,277.56,49008.0
2017-04-25 11:00:00,277.69,278.97,277.69,278.68,12438.0,277.69,278.97,277.69,278.68,12438.0
2017-04-25 11:30:00,278.72,278.98,278.52,278.87,9101.0,278.72,278.98,278.52,278.87,9101.0
2017-04-25 12:00:00,278.7,279.25,278.57,279.07,15027.0,278.7,279.25,278.57,279.07,15027.0
2017-04-25 12:30:00,279.0,279.0,278.35,278.8,11717.0,279.0,279.0,278.35,278.8,11717.0
2017-04-25 13:00:00,278.73,279.04,278.43,278.98,15314.0,278.73,279.04,278.43,278.98,15314.0
2017-04-25 13:30:00,278.98,278.98,278.07,278.52,22234.0,278.98,278.98,278.07,278.52,22234.0
2017-04-25 14:00:00,278.52,279.16,278.05,278.06,26046.0,278.52,279.16,278.05,278.06,26046.0
2017-04-25 14:30:00,278.31,278.76,278.08,278.76,28526.0,278.31,278.76,278.08,278.76,28526.0
2017-04-25 15:00:00,278.66,279.27,278.58,278.83,19077.0,278.66,279.27,278.58,278.83,19077.0
2017-04-25 15:30:00,278.81,278.81,277.82,277.99,76162.0,278.81,278.81,277.82,277.99,76162.0
2017-04-26 09:30:00,278.11,279.21,277.12,279.2,29522.0,278.11,279.21,277.12,279.2,29522.0
2017-04-26 10:00:00,279.07,279.14,277.03,277.22,21050.0,279.07,279.14,277.03,277.22,21050.0
2017-04-26 10:30:00,277.39,278.08,277.15,277.8,45966.0,277.39,278.08,277.15,277.8,45966.0
2017-04-26 11:00:00,277.8,278.42,277.45,278.27,22307.0,277.8,278.42,277.45,278.27,22307.0
2017-04-26 11:30:00,278.18,279.44,278.07,279.44,20801.0,278.18,279.44,278.07,279.44,20801.0
2017-04-26 12:00:00,279.35,279.58,278.78,279.35,18659.0,279.35,279.58,278.78,279.35,18659.0
2017-04-26 12:30:00,279.35,280.43,279.01,280.43,19875.0,279.35,280.43,279.01,280.43,19875.0
2017-04-26 13:00:00,280.44,280.98,280.18,280.47,33826.0,280.44,280.98,280.18,280.47,33826.0
2017-04-26 13:30:00,280.51,280.88,280.09,280.47,11497.0,280.51,280.88,280.09,280.47,11497.0
2017-04-26 14:00:00,280.09,280.44,279.81,279.96,20464.0,280.09,280.44,279.81,279.96,20464.0
2017-04-26 14:30:00,280.06,280.41,279.8,280.01,10850.0,280.06,280.41,279.8,280.01,10850.0
2017-04-26 15:00:00,279.86,280.64,279.86,280.21,23054.0,279.86,280.64,279.86,280.21,23054.0
2017-04-26 15:30:00,280.28,280.48,279.42,279.69,60825.0,280.28,280.48,279.42,279.69,60825.0
2017-04-27 09:30:00,279.71,282.83,277.94,282.55,49975.0,279.71,282.83,277.94,282.55,49975.0
2017-04-27 10:00:00,282.61,283.67,282.33,282.37,64045.0,282.61,283.67,282.33,282.37,64045.0
2017-04-27 10:30:00,282.4,282.4,281.08,281.39,23576.0,282.4,282.4,281.08,281.39,23576.0
2017-04-27 11:00:00,281.49,283.5,281.49,282.82,70820.0,281.49,283.5,281.49,282.82,70820.0
2017-04-27 11:30:00,282.66,283.4,281.34,283.13,31506.0,282.66,283.4,281.34,283.13,31506.0
2017-04-27 12:00:00,283.21,283.21,281.46,282.1,23862.0,283.21,283.21,281.46,282.1,23862.0
2017-04-27 12:30:00,282.1,282.42,281.82,282.33,13993.0,282.1,282.42,281.82,282.33,13993.0
2017-04-27 13:00:00,282.45,282.6,282.01,282.04,18660.0,282.45,282.6,282.01,282.04,18660.0
2017-04-27 13:30:00,282.12,282.57,281.54,281.68,19037.0,282.12,282.57,281.54,281.68,19037.0
2017-04-27 14:00:00,281.52,282.26,281.52,281.89,20575.0,281.52,282.26,281.52,281.89,20575.0
2017-04-27 14:30:00,281.95,282.11,281.52,282.05,21297.0,281.95,282.11,281.52,282.05,21297.0
2017-04-27 15:00:00,281.97,282.06,281.6,281.84,24064.0,281.97,282.06,281.6,281.84,24064.0
2017-04-27 15:30:00,281.89,282.15,281.57,281.68,74639.0,281.89,282.15,281.57,281.68,74639.0
2017-04-28 09:30:00,282.44,282.8,280.61,281.4,19449.0,282.44,282.8,280.61,281.4,19449.0
2017-04-28 10:00:00,281.3,281.42,280.66,280.73,9396.0,281.3,281.42,280.66,280.73,9396.0
2017-04-28 10:30:00,281.0,281.28,280.38,280.52,6661.0,281.0,281.28,280.38,280.52,6661.0
2017-04-28 11:00:00,280.44,280.93,279.54,279.75,9736.0,280.44,280.93,279.54,279.75,9736.0
2017-04-28 11:30:00,279.78,281.03,279.77,280.86,9753.0,279.78,281.03,279.77,280.86,9753.0
2017-04-28 12:00:00,280.85,281.24,280.29,281.0,19904.0,280.85,281.24,280.29,281.0,19904.0
2017-04-28 12:30:00,281.01,281.36,280.85,281.11,10627.0,281.01,281.36,280.85,281.11,10627.0
2017-04-28 13:00:00,281.24,281.7,281.12,281.7,12396.0,281.24,281.7,281.12,281.7,12396.0
2017-04-28 13:30:00,281.83,282.11,281.45,282.05,19688.0,281.83,282.11,281.45,282.05,19688.0
2017-04-28 14:00:00,282.0,282.11,281.15,282.09,19447.0,282.0,282.11,281.15,282.09,19447.0
2017-04-28 14:30:00,282.05,282.45,281.86,282.45,23694.0,282.05,282.45,281.86,282.45,23694.0
2017-04-28 15:00:00,282.31,282.62,281.6,281.62,16791.0,282.31,282.62,281.6,281.62,16791.0
2017-04-28 15:30:00,281.57,281.99,281.3,281.46,41173.0,281.57,281.99,281.3,281.46,41173.0
2017-05-01 09:30:00,281.78,282.59,281.21,281.61,36967.0,281.78,282.59,281.21,281.61,36967.0
2017-05-01 10:00:00,281.6,283.0,281.2,282.46,11384.0,281.6,283.0,281.2,282.46,11384.0
2017-05-01 10:30:00,282.37,283.06,282.23,282.81,18502.0,282.37,283.06,282.23,282.81,18502.0
2017-05-01 11:00:00,282.84,283.3,282.62,282.62,37817.0,282.84,283.3,282.62,282.62,37817.0
2017-05-01 11:30:00,282.65,282.65,281.84,282.12,15004.0,282.65,282.65,281.84,282.12,15004.0
2017-05-01 12:00:00,282.12,282.31,281.78,281.8,14161.0,282.12,282.31,281.78,281.8,14161.0
2017-05-01 12:30:00,281.98,282.45,281.75,282.14,15489.0,281.98,282.45,281.75,282.14,15489.0
2017-05-01 13:00:00,282.28,283.14,282.1,283.05,30227.0,282.28,283.14,282.1,283.05,30227.0
2017-05-01 13:30:00,283.08,283.52,282.92,283.1,20204.0,283.08,283.52,282.92,283.1,20204.0
2017-05-01 14:00:00,283.02,283.61,282.79,283.5,28549.0,283.02,283.61,282.79,283.5,28549.0
2017-05-01 14:30:00,283.38,283.74,283.25,283.55,17240.0,283.38,283.74,283.25,283.55,17240.0
2017-05-01 15:00:00,283.47,283.84,283.38,283.59,22096.0,283.47,283.84,283.38,283.59,22096.0
2017-05-01 15:30:00,283.55,283.84,283.1,283.21,53225.0,283.55,283.84,283.1,283.21,53225.0
2017-05-02 09:30:00,283.28,284.84,283.28,284.31,20304.0,283.28,284.84,283.28,284.31,20304.0
2017-05-02 10:00:00,284.25,285.4,284.16,285.14,42242.0,284.25,285.4,284.16,285.14,42242.0
2017-05-02 10:30:00,285.11,286.18,284.78,286.01,16620.0,285.11,286.18,284.78,286.01,16620.0
2017-05-02 11:00:00,286.08,287.82,285.89,287.68,30454.0,286.08,287.82,285.89,287.68,30454.0
2017-05-02 11:30:00,287.67,287.67,286.93,287.34,23649.0,287.67,287.67,286.93,287.34,23649.0
2017-05-02 12:00:00,287.35,287.95,287.29,287.86,21642.0,287.35,287.95,287.29,287.86,21642.0
2017-05-02 12:30:00,287.92,288.4,287.88,288.06,16596.0,287.92,288.4,287.88,288.06,16596.0
2017-05-02 13:00:00,288.06,288.5,287.75,288.46,19143.0,288.06,288.5,287.75,288.46,19143.0
2017-05-02 13:30:00,288.45,288.72,288.45,288.55,11303.0,288.45,288.72,288.45,288.55,11303.0
2017-05-02 14:00:00,288.54,288.58,288.16,288.37,15457.0,288.54,288.58,288.16,288.37,15457.0
2017-05-02 14:30:00,288.38,288.55,287.78,287.79,17558.0,288.38,288.55,287.78,287.79,17558.0
2017-05-02 15:00:00,287.72,287.9,287.32,287.66,24433.0,287.72,287.9,287.32,287.66,24433.0
2017-05-02 15:30:00,287.61,288.69,287.22,288.6,72709.0,287.61,288.69,287.22,288.6,72709.0
2017-05-03 09:30:00,288.83,291.41,288.22,291.0,50130.0,288.83,291.41,288.22,291.0,50130.0
2017-05-03 10:00:00,290.95,291.5,290.15,290.95,28146.0,290.95,291.5,290.15,290.95,28146.0
2017-05-03 10:30:00,290.99,291.27,290.17,290.27,12137.0,290.99,291.27,290.17,290.27,12137.0
2017-05-03 11:00:00,290.29,290.74,290.0,290.43,25765.0,290.29,290.74,290.0,290.43,25765.0
2017-05-03 11:30:00,290.45,290.7,290.1,290.27,15170.0,290.45,290.7,290.1,290.27,15170.0
2017-05-03 12:00:00,290.1,290.21,289.31,289.7,11750.0,290.1,290.21,289.31,289.7,11750.0
2017-05-03 12:30:00,289.75,290.0,289.67,289.76,6476.0,289.75,290.0,289.67,289.76,6476.0
2017-05-03 13:00:00,289.77,289.9,288.62,288.63,12658.0,289.77,289.9,288.62,288.63,12658.0
2017-05-03 13:30:00,288.78,289.27,288.57,289.17,13602.0,288.78,289.27,288.57,289.17,13602.0
2017-05-03 14:00:00,289.28,290.14,289.28,289.57,10760.0,289.28,290.14,289.28,289.57,10760.0
2017-05-03 14:30:00,289.56,289.57,289.19,289.4,20362.0,289.56,289.57,289.19,289.4,20362.0
2017-05-03 15:00:00,289.42,289.68,289.19,289.39,16031.0,289.42,289.68,289.19,289.39,16031.0
2017-05-03 15:30:00,289.3,290.62,289.26,290.37,49413.0,289.3,290.62,289.26,290.37,49413.0
2017-05-04 09:30:00,290.01,290.65,289.86,290.39,16866.0,290.01,290.65,289.86,290.39,16866.0
2017-05-04 10:00:00,290.3,290.66,289.52,289.62,21123.0,290.3,290.66,289.52,289.62,21123.0
2017-05-04 10:30:00,289.6,290.77,289.55,290.73,14195.0,289.6,290.77,289.55,290.73,14195.0
2017-05-04 11:00:00,290.66,290.7,290.09,290.17,10464.0,290.66,290.7,290.09,290.17,10464.0
2017-05-04 11:30:00,290.36,291.02,290.17,290.49,8541.0,290.36,291.02,290.17,290.49,8541.0
2017-05-04 12:00:00,290.27,290.34,289.48,289.52,7990.0,290.27,290.34,289.48,289.52,7990.0
2017-05-04 12:30:00,289.6,290.65,289.55,290.54,16745.0,289.6,290.65,289.55,290.54,16745.0
2017-05-04 13:00:00,290.49,290.7,290.37,290.37,8264.0,290.49,290.7,290.37,290.37,8264.0
2017-05-04 13:30:00,290.2,290.2,289.67,290.02,4977.0,290.2,290.2,289.67,290.02,4977.0
2017-05-04 14:00:00,290.25,290.32,289.78,290.16,4910.0,290.25,290.32,289.78,290.16,4910.0
2017-05-04 14:30:00,290.12,290.99,290.11,290.78,10832.0,290.12,290.99,290.11,290.78,10832.0
2017-05-04 15:00:00,290.79,291.24,290.64,291.11,19390.0,290.79,291.24,290.64,291.11,19390.0
2017-05-04 15:30:00,291.1,292.39,290.86,292.21,68136.0,291.1,292.39,290.86,292.21,68136.0
2017-05-05 09:30:00,292.92,293.85,291.65,292.21,24713.0,292.92,293.85,291.65,292.21,24713.0
2017-05-05 10:00:00,292.03,292.75,291.73,292.54,18361.0,292.03,292.75,291.73,292.54,18361.0
2017-05-05 10:30:00,292.54,293.02,292.31,292.64,20676.0,292.54,293.02,292.31,292.64,20676.0
2017-05-05 11:00:00,292.54,293.11,292.39,292.78,18997.0,292.54,293.11,292.39,292.78,18997.0
2017-05-05 11:30:00,292.9,293.38,292.86,293.38,10549.0,292.9,293.38,292.86,293.38,10549.0
2017-05-05 12:00:00,293.35,293.95,293.29,293.78,13537.0,293.35,293.95,293.29,293.78,13537.0
2017-05-05 12:30:00,293.66,293.69,293.13,293.6,8822.0,293.66,293.69,293.13,293.6,8822.0
2017-05-05 13:00:00,293.48,293.58,292.81,293.58,12398.0,293.48,293.58,292.81,293.58,12398.0
2017-05-05 13:30:00,293.54,293.7,293.08,293.7,12376.0,293.54,293.7,293.08,293.7,12376.0
2017-05-05 14:00:00,293.58,294.36,293.53,294.32,10452.0,293.58,294.36,293.53,294.32,10452.0
2017-05-05 14:30:00,294.13,294.37,293.97,294.04,11089.0,294.13,294.37,293.97,294.04,11089.0
2017-05-05 15:00:00,294.05,294.68,293.9,294.5,18144.0,294.05,294.68,293.9,294.5,18144.0
2017-05-05 15:30:00,294.5,296.17,294.43,295.47,139089.0,294.5,296.17,294.43,295.47,139089.0
2017-05-08 09:30:00,296.0,296.85,294.04,296.75,40468.0,296.0,296.85,294.04,296.75,40468.0
2017-05-08 10:00:00,296.86,298.13,296.46,297.39,41186.0,296.86,298.13,296.46,297.39,41186.0
2017-05-08 10:30:00,297.38,297.38,296.09,296.55,20103.0,297.38,297.38,296.09,296.55,20103.0
2017-05-08 11:00:00,296.55,296.99,296.05,296.69,21808.0,296.55,296.99,296.05,296.69,21808.0
2017-05-08 11:30:00,296.66,297.74,296.57,297.34,16698.0,296.66,297.74,296.57,297.34,16698.0
2017-05-08 12:00:00,297.36,297.8,296.76,297.72,14423.0,297.36,297.8,296.76,297.72,14423.0
2017-05-08 12:30:00,297.69,297.74,297.21,297.47,13795.0,297.69,297.74,297.21,297.47,13795.0
2017-05-08 13:00:00,297.47,297.7,296.71,297.11,31130.0,297.47,297.7,296.71,297.11,31130.0
2017-05-08 13:30:00,297.11,297.76,297.07,297.61,16227.0,297.11,297.76,297.07,297.61,16227.0
2017-05-08 14:00:00,297.52,297.88,297.18,297.22,23219.0,297.52,297.88,297.18,297.22,23219.0
2017-05-08 14:30:00,297.16,297.18,296.73,296.88,9684.0,297.16,297.18,296.73,296.88,9684.0
2017-05-08 15:00:00,296.88,297.36,296.72,296.72,15144.0,296.88,297.36,296.72,296.72,15144.0
2017-05-08 15:30:00,296.72,297.73,296.68,297.39,66495.0,296.72,297.73,296.68,297.39,66495.0
2017-05-09 09:30:00,298.06,298.84,297.62,298.41,24870.0,298.06,298.84,297.62,298.41,24870.0
2017-05-09 10:00:00,298.21,300.28,298.08,300.0,50527.0,298.21,300.28,298.08,300.0,50527.0
2017-05-09 10:30:00,300.14,301.4,300.06,300.81,46126.0,300.14,301.4,300.06,300.81,46126.0
2017-05-09 11:00:00,300.81,301.01,300.39,300.48,16684.0,300.81,301.01,300.39,300.48,16684.0
2017-05-09 11:30:00,300.61,300.81,299.88,299.97,29337.0,300.61,300.81,299.88,299.97,29337.0
2017-05-09 12:00:00,299.93,299.93,298.52,298.53,21933.0,299.93,299.93,298.52,298.53,21933.0
2017-05-09 12:30:00,298.61,299.36,298.3,299.23,31148.0,298.61,299.36,298.3,299.23,31148.0
2017-05-09 13:00:00,299.31,299.95,299.18,299.36,12500.0,299.31,299.95,299.18,299.36,12500.0
2017-05-09 13:30:00,299.29,299.36,298.73,298.85,10969.0,299.29,299.36,298.73,298.85,10969.0
2017-05-09 14:00:00,298.77,299.51,298.54,299.29,17430.0,298.77,299.51,298.54,299.29,17430.0
2017-05-09 14:30:00,299.16,299.33,298.84,298.84,16708.0,299.16,299.33,298.84,298.84,16708.0
2017-05-09 15:00:00,298.89,299.38,298.89,299.21,22917.0,298.89,299.38,298.89,299.21,22917.0
2017-05-09 15:30:00,299.21,299.73,298.75,299.56,86635.0,299.21,299.73,298.75,299.56,86635.0
2017-05-10 09:30:00,299.42,299.92,297.55,298.2,29901.0,299.42,299.92,297.55,298.2,29901.0
2017-05-10 10:00:00,298.21,299.72,298.06,299.33,19255.0,298.21,299.72,298.06,299.33,19255.0
2017-05-10 10:30:00,299.42,299.61,298.27,298.7,19651.0,299.42,299.61,298.27,298.7,19651.0
2017-05-10 11:00:00,298.82,298.97,298.32,298.34,20671.0,298.82,298.97,298.32,298.34,20671.0
2017-05-10 11:30:00,298.26,298.63,298.03,298.5,18570.0,298.26,298.63,298.03,298.5,18570.0
2017-05-10 12:00:00,298.5,298.98,298.3,298.89,13859.0,298.5,298.98,298.3,298.89,13859.0
2017-05-10 12:30:00,298.87,298.94,298.36,298.74,14261.0,298.87,298.94,298.36,298.74,14261.0
2017-05-10 13:00:00,298.88,298.94,297.71,298.45,15469.0,298.88,298.94,297.71,298.45,15469.0
2017-05-10 13:30:00,298.52,298.89,298.19,298.62,5856.0,298.52,298.89,298.19,298.62,5856.0
2017-05-10 14:00:00,298.74,299.01,298.4,298.96,20961.0,298.74,299.01,298.4,298.96,20961.0
2017-05-10 14:30:00,298.95,299.12,298.64,298.67,28598.0,298.95,299.12,298.64,298.67,28598.0
2017-05-10 15:00:00,298.74,298.95,298.1,298.14,17471.0,298.74,298.95,298.1,298.14,17471.0
2017-05-10 15:30:00,298.17,299.49,298.03,299.47,62461.0,298.17,299.49,298.03,299.47,62461.0
2017-05-11 09:30:00,298.54,299.95,297.1,297.91,36871.0,298.54,299.95,297.1,297.91,36871.0
2017-05-11 10:00:00,297.95,298.26,296.02,297.33,65435.0,297.95,298.26,296.02,297.33,65435.0
2017-05-11 10:30:00,297.03,298.1,296.58,297.72,28740.0,297.03,298.1,296.58,297.72,28740.0
2017-05-11 11:00:00,297.79,298.37,297.57,298.0,29664.0,297.79,298.37,297.57,298.0,29664.0
2017-05-11 11:30:00,298.01,298.53,297.25,298.51,18081.0,298.01,298.53,297.25,298.51,18081.0
2017-05-11 12:00:00,298.56,298.88,298.09,298.82,8600.0,298.56,298.88,298.09,298.82,8600.0
2017-05-11 12:30:00,298.85,299.04,298.31,298.31,14167.0,298.85,299.04,298.31,298.31,14167.0
2017-05-11 13:00:00,298.4,299.03,298.4,299.01,10428.0,298.4,299.03,298.4,299.01,10428.0
2017-05-11 13:30:00,299.01,299.89,298.97,299.89,12654.0,299.01,299.89,298.97,299.89,12654.0
2017-05-11 14:00:00,299.9,300.34,299.73,300.25,14886.0,299.9,300.34,299.73,300.25,14886.0
2017-05-11 14:30:00,300.26,300.43,299.51,299.59,13978.0,300.26,300.43,299.51,299.59,13978.0
2017-05-11 15:00:00,299.59,299.79,299.23,299.35,12257.0,299.59,299.79,299.23,299.35,12257.0
2017-05-11 15:30:00,299.37,299.93,299.29,299.86,42016.0,299.37,299.93,299.29,299.86,42016.0
2017-05-12 09:30:00,299.65,299.65,296.18,297.0,54584.0,299.65,299.65,296.18,297.0,54584.0
2017-05-12 10:00:00,297.04,297.97,296.58,297.02,32282.0,297.04,297.97,296.58,297.02,32282.0
2017-05-12 10:30:00,297.13,298.13,297.13,297.29,19829.0,297.13,298.13,297.13,297.29,19829.0
2017-05-12 11:00:00,297.38,298.22,297.37,298.04,35764.0,297.38,298.22,297.37,298.04,35764.0
2017-05-12 11:30:00,297.97,298.33,297.79,297.8,20662.0,297.97,298.33,297.79,297.8,20662.0
2017-05-12 12:00:00,297.87,298.32,297.81,297.91,16240.0,297.87,298.32,297.81,297.91,16240.0
2017-05-12 12:30:00,297.74,298.07,297.46,298.01,16496.0,297.74,298.07,297.46,298.01,16496.0
2017-05-12 13:00:00,297.88,298.2,297.67,298.2,11436.0,297.88,298.2,297.67,298.2,11436.0
2017-05-12 13:30:00,298.07,298.23,297.6,297.6,12696.0,298.07,298.23,297.6,297.6,12696.0
2017-05-12 14:00:00,297.49,297.6,297.05,297.06,14387.0,297.49,297.6,297.05,297.06,14387.0
2017-05-12 14:30:00,297.19,297.39,297.08,297.23,10665.0,297.19,297.39,297.08,297.23,10665.0
2017-05-12 15:00:00,297.25,297.46,296.87,296.9,20073.0,297.25,297.46,296.87,296.9,20073.0
2017-05-12 15:30:00,296.94,297.53,296.86,297.51,64505.0,296.94,297.53,296.86,297.51,64505.0
2017-05-15 09:30:00,298.41,299.45,297.37,298.0,40027.0,298.41,299.45,297.37,298.0,40027.0
2017-05-15 10:00:00,298.16,299.35,298.07,299.09,27814.0,298.16,299.35,298.07,299.09,27814.0
2017-05-15 10:30:00,299.11,299.88,298.94,299.33,25913.0,299.11,299.88,298.94,299.33,25913.0
2017-05-15 11:00:00,299.34,299.65,299.14,299.65,14846.0,299.34,299.65,299.14,299.65,14846.0
2017-05-15 11:30:00,299.7,299.73,298.06,298.22,29889.0,299.7,299.73,298.06,298.22,29889.0
2017-05-15 12:00:00,298.09,298.27,297.73,298.11,16838.0,298.09,298.27,297.73,298.11,16838.0
2017-05-15 12:30:00,298.1,298.33,297.68,297.91,14186.0,298.1,298.33,297.68,297.91,14186.0
2017-05-15 13:00:00,297.76,298.05,297.4,297.5,13824.0,297.76,298.05,297.4,297.5,13824.0
2017-05-15 13:30:00,297.53,297.81,297.31,297.42,15856.0,297.53,297.81,297.31,297.42,15856.0
2017-05-15 14:00:00,297.48,297.48,296.31,296.31,21460.0,297.48,297.48,296.31,296.31,21460.0
2017-05-15 14:30:00,296.4,296.58,295.18,295.56,41483.0,296.4,296.58,295.18,295.56,41483.0
2017-05-15 15:00:00,295.48,296.11,295.38,295.76,55903.0,295.48,296.11,295.38,295.76,55903.0
2017-05-15 15:30:00,295.7,295.95,295.22,295.41,82591.0,295.7,295.95,295.22,295.41,82591.0
2017-05-16 09:30:00,295.49,295.5,293.37,294.53,64112.0,295.49,295.5,293.37,294.53,64112.0
2017-05-16 10:00:00,294.5,295.99,293.89,294.76,41232.0,294.5,295.99,293.89,294.76,41232.0
2017-05-16 10:30:00,294.68,294.68,293.45,294.23,38466.0,294.68,294.68,293.45,294.23,38466.0
2017-05-16 11:00:00,294.23,294.7,293.72,293.94,34973.0,294.23,294.7,293.72,293.94,34973.0
2017-05-16 11:30:00,293.74,294.95,293.26,294.65,21816.0,293.74,294.95,293.26,294.65,21816.0
2017-05-16 12:00:00,294.55,295.23,294.31,294.96,32036.0,294.55,295.23,294.31,294.96,32036.0
2017-05-16 12:30:00,294.92,295.25,294.51,294.67,23783.0,294.92,295.25,294.51,294.67,23783.0
2017-05-16 13:00:00,294.58,294.65,294.14,294.54,25365.0,294.58,294.65,294.14,294.54,25365.0
2017-05-16 13:30:00,294.46,295.1,294.39,295.03,28280.0,294.46,295.1,294.39,295.03,28280.0
2017-05-16 14:00:00,294.97,295.41,294.39,294.6,24450.0,294.97,295.41,294.39,294.6,24450.0
2017-05-16 14:30:00,294.73,294.87,294.13,294.17,19045.0,294.73,294.87,294.13,294.17,19045.0
2017-05-16 15:00:00,294.13,294.33,293.55,293.55,42874.0,294.13,294.33,293.55,293.55,42874.0
2017-05-16 15:30:00,293.59,293.99,293.2,293.33,107793.0,293.59,293.99,293.2,293.33,107793.0
2017-05-17 09:30:00,292.11,293.2,290.28,291.54,78783.0,292.11,293.2,290.28,291.54,78783.0
2017-05-17 10:00:00,291.4,292.55,291.1,291.26,37211.0,291.4,292.55,291.1,291.26,37211.0
2017-05-17 10:30:00,291.34,291.67,289.8,290.15,45169.0,291.34,291.67,289.8,290.15,45169.0
2017-05-17 11:00:00,290.27,291.11,289.97,290.04,36427.0,290.27,291.11,289.97,290.04,36427.0
2017-05-17 11:30:00,290.05,291.51,289.68,291.19,73372.0,290.05,291.51,289.68,291.19,73372.0
2017-05-17 12:00:00,291.17,291.21,290.57,291.0,28697.0,291.17,291.21,290.57,291.0,28697.0
2017-05-17 12:30:00,290.96,292.35,290.88,292.3,28142.0,290.96,292.35,290.88,292.3,28142.0
2017-05-17 13:00:00,292.31,293.12,292.31,292.4,29588.0,292.31,293.12,292.31,292.4,29588.0
2017-05-17 13:30:00,292.45,292.8,292.1,292.5,26502.0,292.45,292.8,292.1,292.5,26502.0
2017-05-17 14:00:00,292.61,292.91,291.4,291.77,27028.0,292.61,292.91,291.4,291.77,27028.0
2017-05-17 14:30:00,291.81,292.25,291.35,292.18,21414.0,291.81,292.25,291.35,292.18,21414.0
2017-05-17 15:00:00,291.98,292.41,291.68,292.12,29718.0,291.98,292.41,291.68,292.12,29718.0
2017-05-17 15:30:00,292.38,292.84,291.83,292.09,92850.0,292.38,292.84,291.83,292.09,92850.0
2017-05-18 09:30:00,293.11,295.28,292.27,294.56,72033.0,293.11,295.28,292.27,294.56,72033.0
2017-05-18 10:00:00,294.55,295.8,293.02,293.75,46936.0,294.55,295.8,293.02,293.75,46936.0
2017-05-18 10:30:00,293.85,294.47,293.01,294.0,55553.0,293.85,294.47,293.01,294.0,55553.0
2017-05-18 11:00:00,294.05,295.63,293.84,295.22,27980.0,294.05,295.63,293.84,295.22,27980.0
2017-05-18 11:30:00,295.17,296.26,295.07,296.06,44158.0,295.17,296.26,295.07,296.06,44158.0
2017-05-18 12:00:00,296.15,298.97,296.1,298.63,57391.0,296.15,298.97,296.1,298.63,57391.0
2017-05-18 12:30:00,298.62,298.69,297.64,297.87,37363.0,298.62,298.69,297.64,297.87,37363.0
2017-05-18 13:00:00,297.9,298.81,297.61,298.55,40618.0,297.9,298.81,297.61,298.55,40618.0
2017-05-18 13:30:00,298.48,299.0,298.01,298.75,42494.0,298.48,299.0,298.01,298.75,42494.0
2017-05-18 14:00:00,298.9,299.51,298.66,299.4,30304.0,298.9,299.51,298.66,299.4,30304.0
2017-05-18 14:30:00,299.3,299.7,298.4,298.57,36260.0,299.3,299.7,298.4,298.57,36260.0
2017-05-18 15:00:00,298.52,298.66,297.08,297.37,52084.0,298.52,298.66,297.08,297.37,52084.0
2017-05-18 15:30:00,297.19,298.47,296.93,297.82,118686.0,297.19,298.47,296.93,297.82,118686.0
2017-05-19 09:30:00,298.01,299.66,295.72,297.12,54543.0,298.01,299.66,295.72,297.12,54543.0
2017-05-19 10:00:00,297.14,297.42,295.08,295.64,38834.0,297.14,297.42,295.08,295.64,38834.0
2017-05-19 10:30:00,295.65,295.93,295.05,295.25,37629.0,295.65,295.93,295.05,295.25,37629.0
2017-05-19 11:00:00,295.15,295.31,294.0,294.43,41098.0,295.15,295.31,294.0,294.43,41098.0
2017-05-19 11:30:00,294.41,294.43,293.46,293.46,36149.0,294.41,294.43,293.46,293.46,36149.0
2017-05-19 12:00:00,293.55,293.76,293.29,293.32,23850.0,293.55,293.76,293.29,293.32,23850.0
2017-05-19 12:30:00,293.27,294.01,292.91,293.87,34105.0,293.27,294.01,292.91,293.87,34105.0
2017-05-19 13:00:00,293.87,295.49,293.72,294.65,29557.0,293.87,295.49,293.72,294.65,29557.0
2017-05-19 13:30:00,294.61,294.75,294.16,294.53,25413.0,294.61,294.75,294.16,294.53,25413.0
2017-05-19 14:00:00,294.53,295.46,294.5,295.39,33647.0,294.53,295.46,294.5,295.39,33647.0
2017-05-19 14:30:00,295.31,295.69,294.91,295.04,23276.0,295.31,295.69,294.91,295.04,23276.0
2017-05-19 15:00:00,295.05,295.14,294.01,294.47,38103.0,295.05,295.14,294.01,294.47,38103.0
2017-05-19 15:30:00,294.44,294.57,293.76,294.06,87260.0,294.44,294.57,293.76,294.06,87260.0
2017-05-22 09:30:00,295.32,297.61,294.37,296.55,62322.0,295.32,297.61,294.37,296.55,62322.0
2017-05-22 10:00:00,296.5,297.85,296.1,297.74,44771.0,296.5,297.85,296.1,297.74,44771.0
2017-05-22 10:30:00,297.76,298.84,297.21,297.38,47115.0,297.76,298.84,297.21,297.38,47115.0
2017-05-22 11:00:00,297.42,297.61,296.41,297.36,27527.0,297.42,297.61,296.41,297.36,27527.0
2017-05-22 11:30:00,297.4,297.67,295.88,295.91,28011.0,297.4,297.67,295.88,295.91,28011.0
2017-05-22 12:00:00,295.84,296.23,295.5,295.5,19313.0,295.84,296.23,295.5,295.5,19313.0
2017-05-22 12:30:00,295.53,295.55,294.65,294.89,33847.0,295.53,295.55,294.65,294.89,33847.0
2017-05-22 13:00:00,295.02,295.14,294.93,295.01,10963.0,295.02,295.14,294.93,295.01,10963.0
2017-05-22 13:30:00,295.01,295.11,294.84,294.84,16949.0,295.01,295.11,294.84,294.84,16949.0
2017-05-22 14:00:00,294.89,294.89,294.08,294.28,27816.0,294.89,294.89,294.08,294.28,27816.0
2017-05-22 14:30:00,294.3,294.94,294.1,294.86,33986.0,294.3,294.94,294.1,294.86,33986.0
2017-05-22 15:00:00,294.86,295.32,294.56,294.66,30796.0,294.86,295.32,294.56,294.66,30796.0
2017-05-22 15:30:00,294.66,295.51,294.66,294.93,67543.0,294.66,295.51,294.66,294.93,67543.0
2017-05-23 09:30:00,296.39,296.4,294.63,295.12,40650.0,296.39,296.4,294.63,295.12,40650.0
2017-05-23 10:00:00,295.11,295.11,293.76,294.11,67201.0,295.11,295.11,293.76,294.11,67201.0
2017-05-23 10:30:00,294.22,294.37,293.17,293.68,48450.0,294.22,294.37,293.17,293.68,48450.0
2017-05-23 11:00:00,293.7,294.87,293.68,294.87,25397.0,293.7,294.87,293.68,294.87,25397.0
2017-05-23 11:30:00,294.82,295.2,294.55,295.2,15670.0,294.82,295.2,294.55,295.2,15670.0
2017-05-23 12:00:00,295.12,295.61,294.83,294.83,12309.0,295.12,295.61,294.83,294.83,12309.0
2017-05-23 12:30:00,294.63,294.76,293.01,293.23,48418.0,294.63,294.76,293.01,293.23,48418.0
2017-05-23 13:00:00,293.25,293.52,292.54,292.55,59283.0,293.25,293.52,292.54,292.55,59283.0
2017-05-23 13:30:00,292.66,293.1,292.6,292.96,32204.0,292.66,293.1,292.6,292.96,32204.0
2017-05-23 14:00:00,292.9,292.9,292.22,292.79,29802.0,292.9,292.9,292.22,292.79,29802.0
2017-05-23 14:30:00,292.84,292.95,292.34,292.62,42978.0,292.84,292.95,292.34,292.62,42978.0
2017-05-23 15:00:00,292.65,292.65,291.33,291.46,48894.0,292.65,292.65,291.33,291.46,48894.0
2017-05-23 15:30:00,291.44,291.54,290.0,290.57,169978.0,291.44,291.54,290.0,290.57,169978.0
2017-05-24 09:30:00,290.5,290.98,281.02,283.13,252939.0,290.5,290.98,281.02,283.13,252939.0
2017-05-24 10:00:00,283.29,283.94,281.57,283.18,136691.0,283.29,283.94,281.57,283.18,136691.0
2017-05-24 10:30:00,283.35,284.44,283.24,284.24,99382.0,283.35,284.44,283.24,284.24,99382.0
2017-05-24 11:00:00,284.32,284.5,282.26,282.59,68185.0,284.32,284.5,282.26,282.59,68185.0
2017-05-24 11:30:00,282.58,283.0,280.03,280.82,138528.0,282.58,283.0,280.03,280.82,138528.0
2017-05-24 12:00:00,280.84,281.3,279.65,279.95,123781.0,280.84,281.3,279.65,279.95,123781.0
2017-05-24 12:30:00,279.99,279.99,277.68,278.93,129996.0,279.99,279.99,277.68,278.93,129996.0
2017-05-24 13:00:00,278.93,280.36,278.93,279.38,80852.0,278.93,280.36,278.93,279.38,80852.0
2017-05-24 13:30:00,279.49,280.99,279.35,279.84,61271.0,279.49,280.99,279.35,279.84,61271.0
2017-05-24 14:00:00,279.8,280.36,278.77,279.29,67915.0,279.8,280.36,278.77,279.29,67915.0
2017-05-24 14:30:00,279.35,279.82,278.84,279.33,51423.0,279.35,279.82,278.84,279.33,51423.0
2017-05-24 15:00:00,279.36,279.59,278.5,279.03,75652.0,279.36,279.59,278.5,279.03,75652.0
2017-05-24 15:30:00,278.98,280.95,278.5,280.51,258902.0,278.98,280.95,278.5,280.51,258902.0
2017-05-25 09:30:00,282.26,290.2,282.26,290.07,204656.0,282.26,290.2,282.26,290.07,204656.0
2017-05-25 10:00:00,290.05,292.16,289.01,289.45,153846.0,290.05,292.16,289.01,289.45,153846.0
2017-05-25 10:30:00,289.03,289.92,288.18,288.89,127524.0,289.03,289.92,288.18,288.89,127524.0
2017-05-25 11:00:00,289.07,290.09,288.78,288.97,54058.0,289.07,290.09,288.78,288.97,54058.0
2017-05-25 11:30:00,289.03,289.63,288.63,289.17,52223.0,289.03,289.63,288.63,289.17,52223.0
2017-05-25 12:00:00,289.11,289.39,288.18,288.96,121235.0,289.11,289.39,288.18,288.96,121235.0
2017-05-25 12:30:00,288.96,289.49,288.41,289.4,53286.0,288.96,289.49,288.41,289.4,53286.0
2017-05-25 13:00:00,289.5,293.46,289.4,293.18,139060.0,289.5,293.46,289.4,293.18,139060.0
2017-05-25 13:30:00,293.01,293.05,290.8,292.72,110060.0,293.01,293.05,290.8,292.72,110060.0
2017-05-25 14:00:00,292.72,293.4,292.41,292.88,68752.0,292.72,293.4,292.41,292.88,68752.0
2017-05-25 14:30:00,292.9,293.39,291.95,291.95,55122.0,292.9,293.39,291.95,291.95,55122.0
2017-05-25 15:00:00,291.94,292.38,290.97,292.1,85998.0,291.94,292.38,290.97,292.1,85998.0
2017-05-25 15:30:00,292.13,293.84,291.81,293.17,280018.0,292.13,293.84,291.81,293.17,280018.0
2017-05-26 09:30:00,305.48,310.0,303.0,304.49,658743.0,305.48,310.0,303.0,304.49,658743.0
2017-05-26 10:00:00,304.84,305.88,301.36,302.58,274835.0,304.84,305.88,301.36,302.58,274835.0
2017-05-26 10:30:00,302.41,305.36,302.36,303.0,118738.0,302.41,305.36,302.36,303.0,118738.0
2017-05-26 11:00:00,302.87,304.19,302.25,302.96,121174.0,302.87,304.19,302.25,302.96,121174.0
2017-05-26 11:30:00,302.92,303.89,302.58,302.99,88741.0,302.92,303.89,302.58,302.99,88741.0
2017-05-26 12:00:00,303.03,303.42,301.71,302.41,71907.0,303.03,303.42,301.71,302.41,71907.0
2017-05-26 12:30:00,302.5,303.74,301.72,303.18,80332.0,302.5,303.74,301.72,303.18,80332.0
2017-05-26 13:00:00,303.18,303.21,301.97,302.84,40797.0,303.18,303.21,301.97,302.84,40797.0
2017-05-26 13:30:00,302.84,303.94,302.04,302.39,52831.0,302.84,303.94,302.04,302.39,52831.0
2017-05-26 14:00:00,302.46,303.11,302.22,302.52,58280.0,302.46,303.11,302.22,302.52,58280.0
2017-05-26 14:30:00,302.63,303.2,302.26,302.94,46768.0,302.63,303.2,302.26,302.94,46768.0
2017-05-26 15:00:00,302.86,303.25,302.35,302.71,64536.0,302.86,303.25,302.35,302.71,64536.0
2017-05-26 15:30:00,302.74,302.85,301.83,302.44,247261.0,302.74,302.85,301.83,302.44,247261.0
2017-05-30 09:30:00,302.02,305.99,302.0,304.7,99907.0,302.02,305.99,302.0,304.7,99907.0
2017-05-30 10:00:00,304.79,305.66,304.16,305.23,47596.0,304.79,305.66,304.16,305.23,47596.0
2017-05-30 10:30:00,305.04,306.43,304.84,306.02,69727.0,305.04,306.43,304.84,306.02,69727.0
2017-05-30 11:00:00,305.96,306.75,305.96,306.69,49371.0,305.96,306.75,305.96,306.69,49371.0
2017-05-30 11:30:00,306.66,306.87,306.0,306.48,51951.0,306.66,306.87,306.0,306.48,51951.0
2017-05-30 12:00:00,306.48,306.49,305.65,306.05,35912.0,306.48,306.49,305.65,306.05,35912.0
2017-05-30 12:30:00,306.08,306.16,304.01,304.56,39095.0,306.08,306.16,304.01,304.56,39095.0
2017-05-30 13:00:00,304.55,304.75,303.81,304.15,21734.0,304.55,304.75,303.81,304.15,21734.0
2017-05-30 13:30:00,304.14,304.87,303.76,304.26,17721.0,304.14,304.87,303.76,304.26,17721.0
2017-05-30 14:00:00,304.44,304.44,303.58,303.8,20743.0,304.44,304.44,303.58,303.8,20743.0
2017-05-30 14:30:00,303.89,304.26,303.46,303.72,19998.0,303.89,304.26,303.46,303.72,19998.0
2017-05-30 15:00:00,303.6,304.33,303.52,303.6,30286.0,303.6,304.33,303.52,303.6,30286.0
2017-05-30 15:30:00,303.68,303.87,302.61,303.0,82078.0,303.68,303.87,302.61,303.0,82078.0
2017-05-31 09:30:00,304.11,304.21,301.3,301.43,35964.0,304.11,304.21,301.3,301.43,35964.0
2017-05-31 10:00:00,301.68,304.05,301.68,304.03,29401.0,301.68,304.05,301.68,304.03,29401.0
2017-05-31 10:30:00,303.92,304.14,302.05,302.56,32126.0,303.92,304.14,302.05,302.56,32126.0
2017-05-31 11:00:00,302.57,303.2,302.14,302.47,16361.0,302.57,303.2,302.14,302.47,16361.0
2017-05-31 11:30:00,302.51,302.75,302.01,302.32,18510.0,302.51,302.75,302.01,302.32,18510.0
2017-05-31 12:00:00,302.41,302.74,301.74,302.16,40878.0,302.41,302.74,301.74,302.16,40878.0
2017-05-31 12:30:00,302.16,302.69,301.85,301.9,13460.0,302.16,302.69,301.85,301.9,13460.0
2017-05-31 13:00:00,301.98,302.32,301.71,301.74,17934.0,301.98,302.32,301.71,301.74,17934.0
2017-05-31 13:30:00,301.78,301.86,301.44,301.54,14229.0,301.78,301.86,301.44,301.54,14229.0
2017-05-31 14:00:00,301.65,302.73,301.54,302.45,14991.0,301.65,302.73,301.54,302.45,14991.0
2017-05-31 14:30:00,302.52,302.69,302.12,302.48,18093.0,302.52,302.69,302.12,302.48,18093.0
2017-05-31 15:00:00,302.5,304.08,302.5,303.54,27612.0,302.5,304.08,302.5,303.54,27612.0
2017-05-31 15:30:00,303.59,304.97,303.59,304.85,74064.0,303.59,304.97,303.59,304.85,74064.0
2017-06-01 09:30:00,304.45,307.19,304.26,307.19,55971.0,304.45,307.19,304.26,307.19,55971.0
2017-06-01 10:00:00,307.16,307.16,304.57,305.64,33178.0,307.16,307.16,304.57,305.64,33178.0
2017-06-01 10:30:00,305.45,306.78,304.98,305.88,22730.0,305.45,306.78,304.98,305.88,22730.0
2017-06-01 11:00:00,306.01,306.86,305.7,306.2,38447.0,306.01,306.86,305.7,306.2,38447.0
2017-06-01 11:30:00,306.13,306.41,305.55,306.41,18880.0,306.13,306.41,305.55,306.41,18880.0
2017-06-01 12:00:00,306.17,306.74,305.15,305.15,37449.0,306.17,306.74,305.15,305.15,37449.0
2017-06-01 12:30:00,305.17,305.35,304.84,304.96,14138.0,305.17,305.35,304.84,304.96,14138.0
2017-06-01 13:00:00,305.0,306.1,305.0,305.77,20838.0,305.0,306.1,305.0,305.77,20838.0
2017-06-01 13:30:00,305.77,305.8,305.28,305.49,11275.0,305.77,305.8,305.28,305.49,11275.0
2017-06-01 14:00:00,305.5,306.13,305.31,305.93,11906.0,305.5,306.13,305.31,305.93,11906.0
2017-06-01 14:30:00,305.95,306.61,305.9,306.56,14330.0,305.95,306.61,305.9,306.56,14330.0
2017-06-01 15:00:00,306.56,306.88,306.18,306.88,17635.0,306.56,306.88,306.18,306.88,17635.0
2017-06-01 15:30:00,306.87,306.88,306.28,306.71,42328.0,306.87,306.88,306.28,306.71,42328.0
2017-06-02 09:30:00,309.99,309.99,307.73,308.2,94516.0,309.99,309.99,307.73,308.2,94516.0
2017-06-02 10:00:00,308.36,309.64,308.33,309.64,34877.0,308.36,309.64,308.33,309.64,34877.0
2017-06-02 10:30:00,309.64,310.28,307.7,308.52,65996.0,309.64,310.28,307.7,308.52,65996.0
2017-06-02 11:00:00,308.61,309.0,307.9,308.44,23016.0,308.61,309.0,307.9,308.44,23016.0
2017-06-02 11:30:00,308.41,310.11,308.35,309.62,29347.0,308.41,310.11,308.35,309.62,29347.0
2017-06-02 12:00:00,309.68,309.87,309.05,309.25,15520.0,309.68,309.87,309.05,309.25,15520.0
2017-06-02 12:30:00,309.25,309.31,308.82,309.21,5658.0,309.25,309.31,308.82,309.21,5658.0
2017-06-02 13:00:00,309.25,309.25,308.39,308.57,18616.0,309.25,309.25,308.39,308.57,18616.0
2017-06-02 13:30:00,308.62,309.22,308.61,309.01,10020.0,308.62,309.22,308.61,309.01,10020.0
2017-06-02 14:00:00,309.01,310.16,308.89,309.6,29775.0,309.01,310.16,308.89,309.6,29775.0
2017-06-02 14:30:00,309.7,310.39,309.61,310.31,24776.0,309.7,310.39,309.61,310.31,24776.0
2017-06-02 15:00:00,310.24,311.0,310.16,310.99,40191.0,310.24,311.0,310.16,310.99,40191.0
2017-06-02 15:30:00,310.99,311.78,310.98,311.43,98753.0,310.99,311.78,310.98,311.43,98753.0
2017-06-05 09:30:00,313.14,313.14,311.54,312.98,42954.0,313.14,313.14,311.54,312.98,42954.0
2017-06-05 10:00:00,312.94,312.94,311.92,312.26,31417.0,312.94,312.94,311.92,312.26,31417.0
2017-06-05 10:30:00,312.24,313.01,312.15,312.51,37787.0,312.24,313.01,312.15,312.51,37787.0
2017-06-05 11:00:00,312.52,313.07,312.05,312.48,46848.0,312.52,313.07,312.05,312.48,46848.0
2017-06-05 11:30:00,312.5,312.99,312.03,312.56,36462.0,312.5,312.99,312.03,312.56,36462.0
2017-06-05 12:00:00,312.76,312.88,312.39,312.4,48250.0,312.76,312.88,312.39,312.4,48250.0
2017-06-05 12:30:00,312.53,313.58,312.5,313.51,32277.0,312.53,313.58,312.5,313.51,32277.0
2017-06-05 13:00:00,313.55,313.74,313.05,313.1,29050.0,313.55,313.74,313.05,313.1,29050.0
2017-06-05 13:30:00,312.95,313.59,312.68,313.5,18748.0,312.95,313.59,312.68,313.5,18748.0
2017-06-05 14:00:00,313.5,314.1,313.21,313.88,29035.0,313.5,314.1,313.21,313.88,29035.0
2017-06-05 14:30:00,313.87,314.86,313.83,314.67,37821.0,313.87,314.86,313.83,314.67,37821.0
2017-06-05 15:00:00,314.58,314.76,313.91,314.03,26087.0,314.58,314.76,313.91,314.03,26087.0
2017-06-05 15:30:00,314.03,314.36,313.51,313.75,72392.0,314.03,314.36,313.51,313.75,72392.0
2017-06-06 09:30:00,313.21,314.08,311.5,312.72,91761.0,313.21,314.08,311.5,312.72,91761.0
2017-06-06 10:00:00,312.53,312.91,311.81,312.06,46201.0,312.53,312.91,311.81,312.06,46201.0
2017-06-06 10:30:00,312.0,312.09,310.2,310.31,42256.0,312.0,312.09,310.2,310.31,42256.0
2017-06-06 11:00:00,310.2,310.2,309.11,309.13,55671.0,310.2,310.2,309.11,309.13,55671.0
2017-06-06 11:30:00,309.28,309.35,308.75,309.01,53193.0,309.28,309.35,308.75,309.01,53193.0
2017-06-06 12:00:00,309.04,309.33,308.81,308.84,28672.0,309.04,309.33,308.81,308.84,28672.0
2017-06-06 12:30:00,308.82,308.85,308.4,308.71,25110.0,308.82,308.85,308.4,308.71,25110.0
2017-06-06 13:00:00,308.72,308.88,307.59,307.59,27540.0,308.72,308.88,307.59,307.59,27540.0
2017-06-06 13:30:00,307.59,307.6,306.17,306.67,49982.0,307.59,307.6,306.17,306.67,49982.0
2017-06-06 14:00:00,306.78,307.21,306.57,306.97,46744.0,306.78,307.21,306.57,306.97,46744.0
2017-06-06 14:30:00,306.9,306.97,306.22,306.28,28678.0,306.9,306.97,306.22,306.28,28678.0
2017-06-06 15:00:00,306.4,308.0,306.32,307.62,47506.0,306.4,308.0,306.32,307.62,47506.0
2017-06-06 15:30:00,307.63,307.64,306.01,306.96,145464.0,307.63,307.64,306.01,306.96,145464.0
2017-06-07 09:30:00,307.93,309.63,307.1,308.72,53569.0,307.93,309.63,307.1,308.72,53569.0
2017-06-07 10:00:00,308.85,308.93,306.9,307.0,37085.0,308.85,308.93,306.9,307.0,37085.0
2017-06-07 10:30:00,307.22,307.83,306.88,307.4,21650.0,307.22,307.83,306.88,307.4,21650.0
2017-06-07 11:00:00,307.39,308.36,307.39,308.36,24877.0,307.39,308.36,307.39,308.36,24877.0
2017-06-07 11:30:00,308.19,309.21,308.19,309.19,27201.0,308.19,309.21,308.19,309.19,27201.0
2017-06-07 12:00:00,309.06,309.29,308.2,308.57,13403.0,309.06,309.29,308.2,308.57,13403.0
2017-06-07 12:30:00,308.47,308.53,307.5,307.72,8984.0,308.47,308.53,307.5,307.72,8984.0
2017-06-07 13:00:00,307.68,308.4,307.55,307.86,14063.0,307.68,308.4,307.55,307.86,14063.0
2017-06-07 13:30:00,307.9,308.22,307.82,308.0,12307.0,307.9,308.22,307.82,308.0,12307.0
2017-06-07 14:00:00,307.96,308.38,307.73,307.86,8510.0,307.96,308.38,307.73,307.86,8510.0
2017-06-07 14:30:00,307.87,309.22,307.66,307.97,28087.0,307.87,309.22,307.66,307.97,28087.0
2017-06-07 15:00:00,307.97,308.48,307.76,308.27,11900.0,307.97,308.48,307.76,308.27,11900.0
2017-06-07 15:30:00,308.27,308.81,307.61,307.95,56123.0,308.27,308.81,307.61,307.95,56123.0
2017-06-08 09:30:00,309.0,310.0,307.62,309.26,60602.0,309.0,310.0,307.62,309.26,60602.0
2017-06-08 10:00:00,309.51,309.6,306.76,306.77,32851.0,309.51,309.6,306.76,306.77,32851.0
2017-06-08 10:30:00,306.84,308.56,306.36,307.76,34346.0,306.84,308.56,306.36,307.76,34346.0
2017-06-08 11:00:00,307.93,308.3,306.9,306.9,27444.0,307.93,308.3,306.9,306.9,27444.0
2017-06-08 11:30:00,307.16,307.53,306.31,307.0,33829.0,307.16,307.53,306.31,307.0,33829.0
2017-06-08 12:00:00,307.06,308.22,307.0,307.92,21148.0,307.06,308.22,307.0,307.92,21148.0
2017-06-08 12:30:00,307.88,308.26,307.16,307.53,24429.0,307.88,308.26,307.16,307.53,24429.0
2017-06-08 13:00:00,307.54,307.64,306.6,306.6,15890.0,307.54,307.64,306.6,306.6,15890.0
2017-06-08 13:30:00,306.68,307.46,306.68,307.31,13368.0,306.68,307.46,306.68,307.31,13368.0
2017-06-08 14:00:00,307.26,307.28,305.74,305.91,23251.0,307.26,307.28,305.74,305.91,23251.0
2017-06-08 14:30:00,305.82,306.46,305.52,306.46,19164.0,305.82,306.46,305.52,306.46,19164.0
2017-06-08 15:00:00,306.46,307.13,306.3,306.9,20554.0,306.46,307.13,306.3,306.9,20554.0
2017-06-08 15:30:00,306.75,307.35,306.73,307.28,51769.0,306.75,307.35,306.73,307.28,51769.0
2017-06-09 09:30:00,308.33,309.89,307.52,308.6,34690.0,308.33,309.89,307.52,308.6,34690.0
2017-06-09 10:00:00,308.75,309.94,308.16,309.21,21460.0,308.75,309.94,308.16,309.21,21460.0
2017-06-09 10:30:00,309.17,309.79,308.77,309.53,17485.0,309.17,309.79,308.77,309.53,17485.0
2017-06-09 11:00:00,309.31,310.19,308.37,308.37,19490.0,309.31,310.19,308.37,308.37,19490.0
2017-06-09 11:30:00,308.46,309.49,308.45,308.71,28972.0,308.46,309.49,308.45,308.71,28972.0
2017-06-09 12:00:00,308.34,308.9,308.01,308.12,19222.0,308.34,308.9,308.01,308.12,19222.0
2017-06-09 12:30:00,308.06,308.92,307.39,308.64,21164.0,308.06,308.92,307.39,308.64,21164.0
2017-06-09 13:00:00,308.64,308.83,307.43,308.47,19921.0,308.64,308.83,307.43,308.47,19921.0
2017-06-09 13:30:00,308.48,308.48,307.49,307.59,14743.0,308.48,308.48,307.49,307.59,14743.0
2017-06-09 14:00:00,307.48,308.35,307.44,307.98,23590.0,307.48,308.35,307.44,307.98,23590.0
2017-06-09 14:30:00,308.13,308.22,306.84,307.03,45171.0,308.13,308.22,306.84,307.03,45171.0
2017-06-09 15:00:00,307.01,308.0,307.01,307.92,32071.0,307.01,308.0,307.01,307.92,32071.0
2017-06-09 15:30:00,307.99,308.12,307.09,307.8,48698.0,307.99,308.12,307.09,307.8,48698.0
2017-06-12 09:30:00,305.88,307.49,305.72,306.08,45022.0,305.88,307.49,305.72,306.08,45022.0
2017-06-12 10:00:00,306.14,306.14,303.65,304.56,46552.0,306.14,306.14,303.65,304.56,46552.0
2017-06-12 10:30:00,304.42,304.65,303.88,304.2,43462.0,304.42,304.65,303.88,304.2,43462.0
2017-06-12 11:00:00,304.03,304.31,303.01,304.24,32978.0,304.03,304.31,303.01,304.24,32978.0
2017-06-12 11:30:00,304.24,304.43,303.17,303.62,34612.0,304.24,304.43,303.17,303.62,34612.0
2017-06-12 12:00:00,303.73,304.12,303.33,303.62,26608.0,303.73,304.12,303.33,303.62,26608.0
2017-06-12 12:30:00,303.49,304.08,302.71,302.81,27192.0,303.49,304.08,302.71,302.81,27192.0
2017-06-12 13:00:00,302.86,303.21,302.35,302.38,20486.0,302.86,303.21,302.35,302.38,20486.0
2017-06-12 13:30:00,302.4,302.6,301.92,301.92,26331.0,302.4,302.6,301.92,301.92,26331.0
2017-06-12 14:00:00,301.95,302.45,301.54,301.79,20407.0,301.95,302.45,301.54,301.79,20407.0
2017-06-12 14:30:00,301.76,302.25,301.54,301.98,41079.0,301.76,302.25,301.54,301.98,41079.0
2017-06-12 15:00:00,301.88,302.3,301.25,301.32,27927.0,301.88,302.3,301.25,301.32,27927.0
2017-06-12 15:30:00,301.27,301.79,300.48,301.02,107703.0,301.27,301.79,300.48,301.02,107703.0
2017-06-13 09:30:00,301.68,302.91,299.41,299.75,63180.0,301.68,302.91,299.41,299.75,63180.0
2017-06-13 10:00:00,299.55,301.76,299.02,301.17,38201.0,299.55,301.76,299.02,301.17,38201.0
2017-06-13 10:30:00,301.2,301.6,300.97,301.21,20014.0,301.2,301.6,300.97,301.21,20014.0
2017-06-13 11:00:00,300.95,301.6,300.9,301.11,19610.0,300.95,301.6,300.9,301.11,19610.0
2017-06-13 11:30:00,300.9,301.34,300.04,301.34,36548.0,300.9,301.34,300.04,301.34,36548.0
2017-06-13 12:00:00,301.32,301.56,300.59,301.36,23972.0,301.32,301.56,300.59,301.36,23972.0
2017-06-13 12:30:00,301.34,302.43,301.2,301.96,14706.0,301.34,302.43,301.2,301.96,14706.0
2017-06-13 13:00:00,302.0,302.37,301.38,302.03,18351.0,302.0,302.37,301.38,302.03,18351.0
2017-06-13 13:30:00,302.01,302.12,301.31,301.97,14036.0,302.01,302.12,301.31,301.97,14036.0
2017-06-13 14:00:00,301.98,303.02,301.78,302.6,11859.0,301.98,303.02,301.78,302.6,11859.0
2017-06-13 14:30:00,302.62,302.67,301.77,302.17,13885.0,302.62,302.67,301.77,302.17,13885.0
2017-06-13 15:00:00,302.29,302.71,302.16,302.71,16612.0,302.29,302.71,302.16,302.71,16612.0
2017-06-13 15:30:00,302.75,302.88,302.15,302.69,74148.0,302.75,302.88,302.15,302.69,74148.0
2017-06-14 09:30:00,302.44,303.51,299.45,300.82,33629.0,302.44,303.51,299.45,300.82,33629.0
2017-06-14 10:00:00,300.82,301.79,300.03,300.92,27073.0,300.82,301.79,300.03,300.92,27073.0
2017-06-14 10:30:00,300.94,302.31,300.92,302.08,29663.0,300.94,302.31,300.92,302.08,29663.0
2017-06-14 11:00:00,301.88,301.99,301.45,301.45,14522.0,301.88,301.99,301.45,301.45,14522.0
2017-06-14 11:30:00,301.33,301.95,300.96,301.48,22697.0,301.33,301.95,300.96,301.48,22697.0
2017-06-14 12:00:00,301.36,302.09,301.34,301.7,10614.0,301.36,302.09,301.34,301.7,10614.0
2017-06-14 12:30:00,301.63,301.63,300.72,300.72,7622.0,301.63,301.63,300.72,300.72,7622.0
2017-06-14 13:00:00,300.71,301.66,300.67,301.35,8707.0,300.71,301.66,300.67,301.35,8707.0
2017-06-14 13:30:00,301.25,301.74,301.21,301.47,18018.0,301.25,301.74,301.21,301.47,18018.0
2017-06-14 14:00:00,301.46,302.77,301.15,302.34,24951.0,301.46,302.77,301.15,302.34,24951.0
2017-06-14 14:30:00,302.2,302.54,300.93,301.21,21454.0,302.2,302.54,300.93,301.21,21454.0
2017-06-14 15:00:00,301.34,301.35,300.27,301.0,17152.0,301.34,301.35,300.27,301.0,17152.0
2017-06-14 15:30:00,301.09,302.79,301.09,302.21,93635.0,301.09,302.79,301.09,302.21,93635.0
2017-06-15 09:30:00,300.73,300.74,297.62,299.1,35424.0,300.73,300.74,297.62,299.1,35424.0
2017-06-15 10:00:00,299.13,300.09,297.89,298.21,24686.0,299.13,300.09,297.89,298.21,24686.0
2017-06-15 10:30:00,298.07,298.19,297.15,297.65,23399.0,298.07,298.19,297.15,297.65,23399.0
2017-06-15 11:00:00,297.57,298.04,296.94,297.37,17643.0,297.57,298.04,296.94,297.37,17643.0
2017-06-15 11:30:00,297.2,298.48,297.2,298.18,11364.0,297.2,298.48,297.2,298.18,11364.0
2017-06-15 12:00:00,298.14,299.4,298.14,298.84,19911.0,298.14,299.4,298.14,298.84,19911.0
2017-06-15 12:30:00,298.99,299.52,298.77,299.33,7107.0,298.99,299.52,298.77,299.33,7107.0
2017-06-15 13:00:00,299.4,299.84,299.08,299.17,15461.0,299.4,299.84,299.08,299.17,15461.0
2017-06-15 13:30:00,299.22,299.3,298.55,298.65,7761.0,299.22,299.3,298.55,298.65,7761.0
2017-06-15 14:00:00,298.76,299.7,298.76,299.65,18206.0,298.76,299.7,298.76,299.65,18206.0
2017-06-15 14:30:00,299.51,299.86,299.41,299.73,17786.0,299.51,299.86,299.41,299.73,17786.0
2017-06-15 15:00:00,299.77,299.94,299.46,299.78,13057.0,299.77,299.94,299.46,299.78,13057.0
2017-06-15 15:30:00,299.78,300.24,298.95,300.13,61327.0,299.78,300.24,298.95,300.13,61327.0
2017-06-16 09:30:00,298.42,299.6,296.8,296.8,149758.0,298.42,299.6,296.8,296.8,149758.0
2017-06-16 10:00:00,297.13,297.16,294.41,295.13,69044.0,297.13,297.16,294.41,295.13,69044.0
2017-06-16 10:30:00,295.22,295.63,294.45,295.25,23160.0,295.22,295.63,294.45,295.25,23160.0
2017-06-16 11:00:00,295.5,297.12,295.5,296.59,37284.0,295.5,297.12,295.5,296.59,37284.0
2017-06-16 11:30:00,296.44,296.66,295.81,295.99,35774.0,296.44,296.66,295.81,295.99,35774.0
2017-06-16 12:00:00,296.22,296.61,295.98,296.54,15029.0,296.22,296.61,295.98,296.54,15029.0
2017-06-16 12:30:00,296.55,296.58,296.2,296.41,12130.0,296.55,296.58,296.2,296.41,12130.0
2017-06-16 13:00:00,296.25,296.55,295.83,296.08,20593.0,296.25,296.55,295.83,296.08,20593.0
2017-06-16 13:30:00,295.95,296.2,295.5,295.79,12028.0,295.95,296.2,295.5,295.79,12028.0
2017-06-16 14:00:00,295.74,295.85,295.1,295.35,14372.0,295.74,295.85,295.1,295.35,14372.0
2017-06-16 14:30:00,295.31,295.9,294.81,295.74,26551.0,295.31,295.9,294.81,295.74,26551.0
2017-06-16 15:00:00,295.7,296.22,295.42,295.95,23060.0,295.7,296.22,295.42,295.95,23060.0
2017-06-16 15:30:00,295.94,296.13,295.5,295.97,68415.0,295.94,296.13,295.5,295.97,68415.0
2017-06-19 09:30:00,296.69,297.0,291.04,291.36,85865.0,296.69,297.0,291.04,291.36,85865.0
2017-06-19 10:00:00,291.36,293.5,291.35,292.99,67005.0,291.36,293.5,291.35,292.99,67005.0
2017-06-19 10:30:00,292.84,294.06,292.3,293.53,57302.0,292.84,294.06,292.3,293.53,57302.0
2017-06-19 11:00:00,293.55,294.09,292.77,293.0,34434.0,293.55,294.09,292.77,293.0,34434.0
2017-06-19 11:30:00,293.2,294.15,293.2,293.81,36912.0,293.2,294.15,293.2,293.81,36912.0
2017-06-19 12:00:00,293.79,294.09,292.08,292.08,30122.0,293.79,294.09,292.08,292.08,30122.0
2017-06-19 12:30:00,292.18,292.76,292.04,292.54,78361.0,292.18,292.76,292.04,292.54,78361.0
2017-06-19 13:00:00,292.64,292.92,292.42,292.74,22723.0,292.64,292.92,292.42,292.74,22723.0
2017-06-19 13:30:00,292.68,293.44,292.16,293.29,29139.0,292.68,293.44,292.16,293.29,29139.0
2017-06-19 14:00:00,293.34,294.14,293.03,293.96,30409.0,293.34,294.14,293.03,293.96,30409.0
2017-06-19 14:30:00,293.9,294.0,293.07,293.25,24519.0,293.9,294.0,293.07,293.25,24519.0
2017-06-19 15:00:00,293.26,294.38,293.09,294.35,56365.0,293.26,294.38,293.09,294.35,56365.0
2017-06-19 15:30:00,294.33,294.58,293.79,294.12,97754.0,294.33,294.58,293.79,294.12,97754.0
2017-06-20 09:30:00,294.85,299.0,294.85,297.6,98548.0,294.85,299.0,294.85,297.6,98548.0
2017-06-20 10:00:00,297.29,298.0,296.23,296.88,148546.0,297.29,298.0,296.23,296.88,148546.0
2017-06-20 10:30:00,296.76,298.94,296.42,298.72,29234.0,296.76,298.94,296.42,298.72,29234.0
2017-06-20 11:00:00,298.86,299.97,298.46,299.32,74351.0,298.86,299.97,298.46,299.32,74351.0
2017-06-20 11:30:00,299.0,299.27,296.54,296.76,74142.0,299.0,299.27,296.54,296.76,74142.0
2017-06-20 12:00:00,296.61,297.59,295.74,295.86,48509.0,296.61,297.59,295.74,295.86,48509.0
2017-06-20 12:30:00,295.99,296.42,295.55,295.8,37014.0,295.99,296.42,295.55,295.8,37014.0
2017-06-20 13:00:00,295.67,296.37,295.52,296.37,33917.0,295.67,296.37,295.52,296.37,33917.0
2017-06-20 13:30:00,296.4,296.74,296.02,296.26,22195.0,296.4,296.74,296.02,296.26,22195.0
2017-06-20 14:00:00,296.23,296.66,295.64,296.02,22130.0,296.23,296.66,295.64,296.02,22130.0
2017-06-20 14:30:00,296.04,296.12,295.26,296.12,28869.0,296.04,296.12,295.26,296.12,28869.0
2017-06-20 15:00:00,296.13,296.57,295.76,295.98,45008.0,296.13,296.57,295.76,295.98,45008.0
2017-06-20 15:30:00,295.9,297.04,295.23,296.5,115683.0,295.9,297.04,295.23,296.5,115683.0
2017-06-21 09:30:00,295.67,296.89,293.84,295.91,55029.0,295.67,296.89,293.84,295.91,55029.0
2017-06-21 10:00:00,295.78,295.78,294.72,295.16,20748.0,295.78,295.78,294.72,295.16,20748.0
2017-06-21 10:30:00,295.07,295.25,294.16,294.27,29219.0,295.07,295.25,294.16,294.27,29219.0
2017-06-21 11:00:00,294.32,294.42,293.01,294.0,114556.0,294.32,294.42,293.01,294.0,114556.0
2017-06-21 11:30:00,293.9,294.94,293.9,294.74,25725.0,293.9,294.94,293.9,294.74,25725.0
2017-06-21 12:00:00,294.76,294.81,293.04,293.63,29651.0,294.76,294.81,293.04,293.63,29651.0
2017-06-21 12:30:00,293.55,294.0,292.5,292.65,35000.0,293.55,294.0,292.5,292.65,35000.0
2017-06-21 13:00:00,292.5,293.13,292.1,292.1,35296.0,292.5,293.13,292.1,292.1,35296.0
2017-06-21 13:30:00,292.2,292.21,290.83,291.41,66283.0,292.2,292.21,290.83,291.41,66283.0
2017-06-21 14:00:00,291.46,292.12,291.25,291.88,35589.0,291.46,292.12,291.25,291.88,35589.0
2017-06-21 14:30:00,291.76,291.95,290.74,290.76,39394.0,291.76,291.95,290.74,290.76,39394.0
2017-06-21 15:00:00,290.92,291.21,289.93,290.13,84533.0,290.92,291.21,289.93,290.13,84533.0
2017-06-21 15:30:00,290.18,290.18,288.22,288.84,169709.0,290.18,290.18,288.22,288.84,169709.0
2017-06-22 09:30:00,288.8,290.51,285.55,286.28,93512.0,288.8,290.51,285.55,286.28,93512.0
2017-06-22 10:00:00,286.26,286.36,283.9,284.97,97322.0,286.26,286.36,283.9,284.97,97322.0
2017-06-22 10:30:00,285.0,287.08,284.44,287.08,68048.0,285.0,287.08,284.44,287.08,68048.0
2017-06-22 11:00:00,287.11,287.11,284.36,284.94,72352.0,287.11,287.11,284.36,284.94,72352.0
2017-06-22 11:30:00,284.78,285.2,284.25,284.84,49207.0,284.78,285.2,284.25,284.84,49207.0
2017-06-22 12:00:00,284.66,284.82,283.57,284.09,55699.0,284.66,284.82,283.57,284.09,55699.0
2017-06-22 12:30:00,284.03,284.43,283.12,283.16,58604.0,284.03,284.43,283.12,283.16,58604.0
2017-06-22 13:00:00,283.12,284.59,283.1,283.6,47703.0,283.12,284.59,283.1,283.6,47703.0
2017-06-22 13:30:00,283.88,284.15,283.66,283.78,39857.0,283.88,284.15,283.66,283.78,39857.0
2017-06-22 14:00:00,283.82,284.72,283.82,284.37,30612.0,283.82,284.72,283.82,284.37,30612.0
2017-06-22 14:30:00,284.37,284.64,283.86,284.64,34116.0,284.37,284.64,283.86,284.64,34116.0
2017-06-22 15:00:00,284.58,284.75,283.83,284.48,70431.0,284.58,284.75,283.83,284.48,70431.0
2017-06-22 15:30:00,284.55,284.64,283.75,284.15,104511.0,284.55,284.64,283.75,284.15,104511.0
2017-06-23 09:30:00,282.21,284.02,280.95,283.47,65450.0,282.21,284.02,280.95,283.47,65450.0
2017-06-23 10:00:00,283.61,284.14,283.01,284.11,42030.0,283.61,284.14,283.01,284.11,42030.0
2017-06-23 10:30:00,284.16,284.9,283.66,284.14,60132.0,284.16,284.9,283.66,284.14,60132.0
2017-06-23 11:00:00,284.03,284.84,283.94,284.19,29896.0,284.03,284.84,283.94,284.19,29896.0
2017-06-23 11:30:00,284.25,285.49,284.02,285.13,35423.0,284.25,285.49,284.02,285.13,35423.0
2017-06-23 12:00:00,285.12,285.5,284.2,284.35,27700.0,285.12,285.5,284.2,284.35,27700.0
2017-06-23 12:30:00,284.18,285.07,283.87,284.94,45035.0,284.18,285.07,283.87,284.94,45035.0
2017-06-23 13:00:00,284.8,285.98,284.74,285.9,27329.0,284.8,285.98,284.74,285.9,27329.0
2017-06-23 13:30:00,285.84,286.19,285.0,285.4,51615.0,285.84,286.19,285.0,285.4,51615.0
2017-06-23 14:00:00,285.35,285.52,284.75,285.31,29404.0,285.35,285.52,284.75,285.31,29404.0
2017-06-23 14:30:00,285.21,285.29,284.72,284.88,30652.0,285.21,285.29,284.72,284.88,30652.0
2017-06-23 15:00:00,284.99,285.22,284.54,284.75,41716.0,284.99,285.22,284.54,284.75,41716.0
2017-06-23 15:30:00,284.74,285.45,284.62,284.71,93760.0,284.74,285.45,284.62,284.71,93760.0
2017-06-26 09:30:00,285.0,288.73,285.0,288.4,86510.0,285.0,288.73,285.0,288.4,86510.0
2017-06-26 10:00:00,288.46,288.86,286.7,287.66,40477.0,288.46,288.86,286.7,287.66,40477.0
2017-06-26 10:30:00,287.62,288.37,286.97,287.28,37388.0,287.62,288.37,286.97,287.28,37388.0
2017-06-26 11:00:00,287.29,287.82,286.1,287.22,20811.0,287.29,287.82,286.1,287.22,20811.0
2017-06-26 11:30:00,287.32,288.5,286.99,288.22,22487.0,287.32,288.5,286.99,288.22,22487.0
2017-06-26 12:00:00,288.27,288.85,288.0,288.76,17048.0,288.27,288.85,288.0,288.76,17048.0
2017-06-26 12:30:00,288.7,290.03,288.55,290.03,51406.0,288.7,290.03,288.55,290.03,51406.0
2017-06-26 13:00:00,290.12,290.54,289.91,290.36,30618.0,290.12,290.54,289.91,290.36,30618.0
2017-06-26 13:30:00,290.34,291.41,290.34,291.41,32852.0,290.34,291.41,290.34,291.41,32852.0
2017-06-26 14:00:00,291.33,291.56,289.7,289.86,43765.0,291.33,291.56,289.7,289.86,43765.0
2017-06-26 14:30:00,289.76,290.05,289.38,289.94,12835.0,289.76,290.05,289.38,289.94,12835.0
2017-06-26 15:00:00,290.0,290.45,289.41,289.9,36233.0,290.0,290.45,289.41,289.9,36233.0
2017-06-26 15:30:00,290.07,290.57,289.56,289.72,64676.0,290.07,290.57,289.56,289.72,64676.0
2017-06-27 09:30:00,289.44,289.5,287.17,287.2,39868.0,289.44,289.5,287.17,287.2,39868.0
2017-06-27 10:00:00,287.19,287.37,285.25,285.32,62546.0,287.19,287.37,285.25,285.32,62546.0
2017-06-27 10:30:00,285.37,286.53,285.37,286.0,61831.0,285.37,286.53,285.37,286.0,61831.0
2017-06-27 11:00:00,285.72,286.16,285.54,285.67,26749.0,285.72,286.16,285.54,285.67,26749.0
2017-06-27 11:30:00,285.67,285.81,283.52,284.1,47102.0,285.67,285.81,283.52,284.1,47102.0
2017-06-27 12:00:00,283.98,284.89,283.98,284.28,31031.0,283.98,284.89,283.98,284.28,31031.0
2017-06-27 12:30:00,284.04,284.22,283.04,283.47,49299.0,284.04,284.22,283.04,283.47,49299.0
2017-06-27 13:00:00,283.34,283.5,281.5,282.41,45503.0,283.34,283.5,281.5,282.41,45503.0
2017-06-27 13:30:00,282.41,282.82,280.98,281.85,47198.0,282.41,282.82,280.98,281.85,47198.0
2017-06-27 14:00:00,282.09,283.87,282.05,283.44,40094.0,282.09,283.87,282.05,283.44,40094.0
2017-06-27 14:30:00,283.48,284.79,283.31,283.4,32405.0,283.48,284.79,283.31,283.4,32405.0
2017-06-27 15:00:00,283.25,283.87,283.05,283.29,49752.0,283.25,283.87,283.05,283.29,49752.0
2017-06-27 15:30:00,283.25,283.54,282.43,282.75,77556.0,283.25,283.54,282.43,282.75,77556.0
2017-06-28 09:30:00,283.28,283.62,280.32,282.28,70410.0,283.28,283.62,280.32,282.28,70410.0
2017-06-28 10:00:00,282.4,284.52,282.08,284.4,31485.0,282.4,284.52,282.08,284.4,31485.0
2017-06-28 10:30:00,284.45,286.5,283.89,285.37,35377.0,284.45,286.5,283.89,285.37,35377.0
2017-06-28 11:00:00,285.37,286.97,285.22,285.89,32669.0,285.37,286.97,285.22,285.89,32669.0
2017-06-28 11:30:00,285.97,286.56,285.5,285.57,20356.0,285.97,286.56,285.5,285.57,20356.0
2017-06-28 12:00:00,285.42,285.52,284.7,284.88,18614.0,285.42,285.52,284.7,284.88,18614.0
2017-06-28 12:30:00,284.78,285.48,284.73,285.11,10878.0,284.78,285.48,284.73,285.11,10878.0
2017-06-28 13:00:00,285.26,285.64,285.07,285.33,16026.0,285.26,285.64,285.07,285.33,16026.0
2017-06-28 13:30:00,285.39,285.87,285.0,285.5,18501.0,285.39,285.87,285.0,285.5,18501.0
2017-06-28 14:00:00,285.47,285.56,285.0,285.19,20334.0,285.47,285.56,285.0,285.19,20334.0
2017-06-28 14:30:00,285.31,285.79,285.09,285.78,11990.0,285.31,285.79,285.09,285.78,11990.0
2017-06-28 15:00:00,285.77,286.58,285.45,285.85,16327.0,285.77,286.58,285.45,285.85,16327.0
2017-06-28 15:30:00,286.18,286.19,285.05,285.28,51970.0,286.18,286.19,285.05,285.28,51970.0
2017-06-29 09:30:00,284.9,284.94,282.67,283.11,19658.0,284.9,284.94,282.67,283.11,19658.0
2017-06-29 10:00:00,283.37,284.75,281.37,284.75,29805.0,283.37,284.75,281.37,284.75,29805.0
2017-06-29 10:30:00,284.87,285.42,284.22,285.22,41817.0,284.87,285.42,284.22,285.22,41817.0
2017-06-29 11:00:00,285.09,285.79,284.31,284.84,31047.0,285.09,285.79,284.31,284.84,31047.0
2017-06-29 11:30:00,285.02,285.02,283.13,283.25,33762.0,285.02,285.02,283.13,283.25,33762.0
2017-06-29 12:00:00,283.24,284.76,283.12,284.0,28615.0,283.24,284.76,283.12,284.0,28615.0
2017-06-29 12:30:00,283.95,284.15,282.91,282.91,17651.0,283.95,284.15,282.91,282.91,17651.0
2017-06-29 13:00:00,282.96,283.63,282.7,283.14,27395.0,282.96,283.63,282.7,283.14,27395.0
2017-06-29 13:30:00,283.29,283.79,282.69,283.18,26856.0,283.29,283.79,282.69,283.18,26856.0
2017-06-29 14:00:00,282.95,284.44,282.85,284.44,21229.0,282.95,284.44,282.85,284.44,21229.0
2017-06-29 14:30:00,284.43,285.55,284.14,285.55,35982.0,284.43,285.55,284.14,285.55,35982.0
2017-06-29 15:00:00,285.44,285.98,285.17,285.46,37573.0,285.44,285.98,285.17,285.46,37573.0
2017-06-29 15:30:00,285.54,286.5,285.54,285.95,113815.0,285.54,286.5,285.54,285.95,113815.0
2017-06-30 09:30:00,287.51,287.66,284.62,285.35,48591.0,287.51,287.66,284.62,285.35,48591.0
2017-06-30 10:00:00,285.28,285.38,284.34,285.34,13827.0,285.28,285.38,284.34,285.34,13827.0
2017-06-30 10:30:00,285.2,285.84,285.11,285.53,13794.0,285.2,285.84,285.11,285.53,13794.0
2017-06-30 11:00:00,285.39,286.31,284.79,284.95,19484.0,285.39,286.31,284.79,284.95,19484.0
2017-06-30 11:30:00,285.0,285.58,284.41,285.44,28390.0,285.0,285.58,284.41,285.44,28390.0
2017-06-30 12:00:00,285.46,286.32,285.33,285.89,19012.0,285.46,286.32,285.33,285.89,19012.0
2017-06-30 12:30:00,285.83,285.9,285.01,285.35,11182.0,285.83,285.9,285.01,285.35,11182.0
2017-06-30 13:00:00,285.28,285.28,284.63,285.21,20244.0,285.28,285.28,284.63,285.21,20244.0
2017-06-30 13:30:00,285.1,285.5,284.97,285.47,9920.0,285.1,285.5,284.97,285.47,9920.0
2017-06-30 14:00:00,285.5,287.68,285.43,287.55,25441.0,285.5,287.68,285.43,287.55,25441.0
2017-06-30 14:30:00,287.55,288.76,287.45,288.25,48223.0,287.55,288.76,287.45,288.25,48223.0
2017-06-30 15:00:00,288.35,289.83,288.13,289.79,104998.0,288.35,289.83,288.13,289.79,104998.0
2017-06-30 15:30:00,289.76,289.85,287.19,287.41,124249.0,289.76,289.85,287.19,287.41,124249.0
2017-07-03 09:30:00,287.7,288.34,286.13,286.3,35207.0,287.7,288.34,286.13,286.3,35207.0
2017-07-03 10:00:00,286.62,286.63,285.06,285.46,16807.0,286.62,286.63,285.06,285.46,16807.0
2017-07-03 10:30:00,285.35,285.46,283.2,283.31,29567.0,285.35,285.46,283.2,283.31,29567.0
2017-07-03 11:00:00,283.25,283.84,282.78,283.2,33269.0,283.25,283.84,282.78,283.2,33269.0
2017-07-03 11:30:00,283.35,283.62,282.89,283.33,25758.0,283.35,283.62,282.89,283.33,25758.0
2017-07-03 12:00:00,283.34,283.75,283.03,283.75,26254.0,283.34,283.75,283.03,283.75,26254.0
2017-07-03 12:30:00,283.71,284.31,283.24,283.24,45939.0,283.71,284.31,283.24,283.24,45939.0
2017-07-05 09:30:00,281.0,283.97,279.44,280.65,135167.0,281.0,283.97,279.44,280.65,135167.0
2017-07-05 10:00:00,281.02,282.12,280.36,281.72,52017.0,281.02,282.12,280.36,281.72,52017.0
2017-07-05 10:30:00,281.72,282.43,280.24,280.32,50393.0,281.72,282.43,280.24,280.32,50393.0
2017-07-05 11:00:00,280.32,280.58,277.58,278.54,63330.0,280.32,280.58,277.58,278.54,63330.0
2017-07-05 11:30:00,278.25,279.2,278.25,278.72,44736.0,278.25,279.2,278.25,278.72,44736.0
2017-07-05 12:00:00,278.75,278.96,277.37,277.48,67509.0,278.75,278.96,277.37,277.48,67509.0
2017-07-05 12:30:00,277.5,277.8,276.11,277.38,99794.0,277.5,277.8,276.11,277.38,99794.0
2017-07-05 13:00:00,277.46,279.36,276.82,279.09,116382.0,277.46,279.36,276.82,279.09,116382.0
2017-07-05 13:30:00,279.05,279.36,278.4,278.55,42159.0,279.05,279.36,278.4,278.55,42159.0
2017-07-05 14:00:00,278.66,279.82,278.58,279.82,40220.0,278.66,279.82,278.58,279.82,40220.0
2017-07-05 14:30:00,279.82,279.85,278.32,279.03,56619.0,279.82,279.85,278.32,279.03,56619.0
2017-07-05 15:00:00,279.04,279.06,277.85,277.97,57583.0,279.04,279.06,277.85,277.97,57583.0
2017-07-05 15:30:00,277.97,279.29,277.88,279.03,124378.0,277.97,279.29,277.88,279.03,124378.0
2017-07-06 09:30:00,276.51,277.72,272.7,272.92,116590.0,276.51,277.72,272.7,272.92,116590.0
2017-07-06 10:00:00,272.99,274.46,271.43,272.21,95339.0,272.99,274.46,271.43,272.21,95339.0
2017-07-06 10:30:00,272.16,274.34,271.77,273.23,59541.0,272.16,274.34,271.77,273.23,59541.0
2017-07-06 11:00:00,273.15,273.27,272.25,272.82,42539.0,273.15,273.27,272.25,272.82,42539.0
2017-07-06 11:30:00,272.74,273.35,272.67,273.34,59730.0,272.74,273.35,272.67,273.34,59730.0
2017-07-06 12:00:00,273.33,273.34,272.16,272.26,36364.0,273.33,273.34,272.16,272.26,36364.0
2017-07-06 12:30:00,272.17,272.9,272.0,272.56,42822.0,272.17,272.9,272.0,272.56,42822.0
2017-07-06 13:00:00,272.56,273.76,272.46,273.69,32953.0,272.56,273.76,272.46,273.69,32953.0
2017-07-06 13:30:00,273.61,273.9,272.9,273.75,46521.0,273.61,273.9,272.9,273.75,46521.0
2017-07-06 14:00:00,273.76,274.35,272.91,274.31,21949.0,273.76,274.35,272.91,274.31,21949.0
2017-07-06 14:30:00,274.43,274.7,274.08,274.14,31397.0,274.43,274.7,274.08,274.14,31397.0
2017-07-06 15:00:00,274.07,274.13,272.96,274.0,38831.0,274.07,274.13,272.96,274.0,38831.0
2017-07-06 15:30:00,273.89,273.89,272.56,273.23,142785.0,273.89,273.89,272.56,273.23,142785.0
2017-07-07 09:30:00,273.92,275.5,272.04,274.94,54885.0,273.92,275.5,272.04,274.94,54885.0
2017-07-07 10:00:00,274.96,275.58,274.13,275.56,18395.0,274.96,275.58,274.13,275.56,18395.0
2017-07-07 10:30:00,275.72,275.99,274.93,275.46,19627.0,275.72,275.99,274.93,275.46,19627.0
2017-07-07 11:00:00,275.56,278.15,275.55,277.92,48930.0,275.56,278.15,275.55,277.92,48930.0
2017-07-07 11:30:00,277.94,278.75,277.87,278.5,49511.0,277.94,278.75,277.87,278.5,49511.0
2017-07-07 12:00:00,278.57,278.82,278.22,278.75,38807.0,278.57,278.82,278.22,278.75,38807.0
2017-07-07 12:30:00,278.8,278.94,278.59,278.66,21863.0,278.8,278.94,278.59,278.66,21863.0
2017-07-07 13:00:00,278.67,278.87,277.83,278.11,26137.0,278.67,278.87,277.83,278.11,26137.0
2017-07-07 13:30:00,278.18,278.41,277.74,277.93,21162.0,278.18,278.41,277.74,277.93,21162.0
2017-07-07 14:00:00,277.88,278.15,277.1,277.15,14396.0,277.88,278.15,277.1,277.15,14396.0
2017-07-07 14:30:00,277.25,277.48,276.96,277.18,16206.0,277.25,277.48,276.96,277.18,16206.0
2017-07-07 15:00:00,277.27,277.46,277.06,277.35,14073.0,277.27,277.46,277.06,277.35,14073.0
2017-07-07 15:30:00,277.3,277.97,276.81,276.92,50286.0,277.3,277.97,276.81,276.92,50286.0
2017-07-10 09:30:00,276.64,276.89,272.67,273.16,58031.0,276.64,276.89,272.67,273.16,58031.0
2017-07-10 10:00:00,273.21,274.73,272.69,273.77,34937.0,273.21,274.73,272.69,273.77,34937.0
2017-07-10 10:30:00,273.9,274.27,271.3,272.05,39137.0,273.9,274.27,271.3,272.05,39137.0
2017-07-10 11:00:00,272.05,272.44,270.81,271.3,41779.0,272.05,272.44,270.81,271.3,41779.0
2017-07-10 11:30:00,271.34,271.68,269.25,269.85,84875.0,271.34,271.68,269.25,269.85,84875.0
2017-07-10 12:00:00,270.04,271.0,269.64,270.0,39583.0,270.04,271.0,269.64,270.0,39583.0
2017-07-10 12:30:00,269.99,270.62,269.61,270.04,38252.0,269.99,270.62,269.61,270.04,38252.0
2017-07-10 13:00:00,269.96,269.98,267.52,268.32,84321.0,269.96,269.98,267.52,268.32,84321.0
2017-07-10 13:30:00,268.47,270.08,268.02,269.87,52404.0,268.47,270.08,268.02,269.87,52404.0
2017-07-10 14:00:00,269.67,270.4,268.83,268.99,29505.0,269.67,270.4,268.83,268.99,29505.0
2017-07-10 14:30:00,268.79,269.51,268.5,268.97,49670.0,268.79,269.51,268.5,268.97,49670.0
2017-07-10 15:00:00,269.01,269.92,268.94,269.39,65179.0,269.01,269.92,268.94,269.39,65179.0
2017-07-10 15:30:00,269.39,269.43,268.25,268.83,124824.0,269.39,269.43,268.25,268.83,124824.0
2017-07-11 09:30:00,268.57,269.25,264.38,264.73,174967.0,268.57,269.25,264.38,264.73,174967.0
2017-07-11 10:00:00,264.55,265.13,260.2,261.13,208007.0,264.55,265.13,260.2,261.13,208007.0
2017-07-11 10:30:00,261.05,261.7,256.18,257.75,285355.0,261.05,261.7,256.18,257.75,285355.0
2017-07-11 11:00:00,257.82,258.43,253.09,254.07,277967.0,257.82,258.43,253.09,254.07,277967.0
2017-07-11 11:30:00,254.42,255.8,253.23,254.76,230497.0,254.42,255.8,253.23,254.76,230497.0
2017-07-11 12:00:00,254.7,256.5,254.47,255.2,261563.0,254.7,256.5,254.47,255.2,261563.0
2017-07-11 12:30:00,254.96,256.41,254.4,255.33,98604.0,254.96,256.41,254.4,255.33,98604.0
2017-07-11 13:00:00,255.33,256.37,253.75,255.28,127023.0,255.33,256.37,253.75,255.28,127023.0
2017-07-11 13:30:00,255.21,256.66,254.76,255.9,173461.0,255.21,256.66,254.76,255.9,173461.0
2017-07-11 14:00:00,255.86,255.96,253.95,254.08,95098.0,255.86,255.96,253.95,254.08,95098.0
2017-07-11 14:30:00,254.07,255.41,253.84,254.8,91855.0,254.07,255.41,253.84,254.8,91855.0
2017-07-11 15:00:00,254.79,257.15,254.3,256.77,186240.0,254.79,257.15,254.3,256.77,186240.0
2017-07-11 15:30:00,256.79,257.33,255.24,255.98,431246.0,256.79,257.33,255.24,255.98,431246.0
2017-07-12 09:30:00,258.68,265.31,257.17,260.58,315315.0,258.68,265.31,257.17,260.58,315315.0
2017-07-12 10:00:00,260.58,261.13,258.37,259.95,123681.0,260.58,261.13,258.37,259.95,123681.0
2017-07-12 10:30:00,259.92,262.09,259.45,261.69,140737.0,259.92,262.09,259.45,261.69,140737.0
2017-07-12 11:00:00,261.58,263.2,261.02,262.99,84463.0,261.58,263.2,261.02,262.99,84463.0
2017-07-12 11:30:00,263.0,263.25,261.53,262.67,75441.0,263.0,263.25,261.53,262.67,75441.0
2017-07-12 12:00:00,262.35,263.05,261.14,261.26,47627.0,262.35,263.05,261.14,261.26,47627.0
2017-07-12 12:30:00,261.25,263.08,261.13,262.66,49064.0,261.25,263.08,261.13,262.66,49064.0
2017-07-12 13:00:00,262.73,263.57,262.39,262.91,74416.0,262.73,263.57,262.39,262.91,74416.0
2017-07-12 13:30:00,262.91,263.74,262.62,263.7,60695.0,262.91,263.74,262.62,263.7,60695.0
2017-07-12 14:00:00,263.56,264.97,263.56,264.8,109004.0,263.56,264.97,263.56,264.8,109004.0
2017-07-12 14:30:00,264.78,264.78,262.31,262.31,113045.0,264.78,264.78,262.31,262.31,113045.0
2017-07-12 15:00:00,262.2,263.2,262.16,263.12,70760.0,262.2,263.2,262.16,263.12,70760.0
2017-07-12 15:30:00,263.09,263.1,261.54,261.88,238553.0,263.09,263.1,261.54,261.88,238553.0
2017-07-13 09:30:00,265.5,265.5,261.56,262.3,72981.0,265.5,265.5,261.56,262.3,72981.0
2017-07-13 10:00:00,262.34,262.68,260.22,260.44,58252.0,262.34,262.68,260.22,260.44,58252.0
2017-07-13 10:30:00,260.5,260.82,260.01,260.77,49844.0,260.5,260.82,260.01,260.77,49844.0
2017-07-13 11:00:00,260.74,262.07,260.58,261.09,46843.0,260.74,262.07,260.58,261.09,46843.0
2017-07-13 11:30:00,261.09,261.32,260.57,260.79,22521.0,261.09,261.32,260.57,260.79,22521.0
2017-07-13 12:00:00,260.74,260.74,258.29,259.2,74815.0,260.74,260.74,258.29,259.2,74815.0
2017-07-13 12:30:00,259.14,259.71,258.91,259.57,23318.0,259.14,259.71,258.91,259.57,23318.0
2017-07-13 13:00:00,259.47,259.63,258.62,258.85,28494.0,259.47,259.63,258.62,258.85,28494.0
2017-07-13 13:30:00,259.08,260.11,259.06,260.01,24616.0,259.08,260.11,259.06,260.01,24616.0
2017-07-13 14:00:00,259.99,260.0,258.5,258.55,43023.0,259.99,260.0,258.5,258.55,43023.0
2017-07-13 14:30:00,258.67,259.19,257.86,258.09,26729.0,258.67,259.19,257.86,258.09,26729.0
2017-07-13 15:00:00,258.07,258.39,257.51,257.51,28919.0,258.07,258.39,257.51,257.51,28919.0
2017-07-13 15:30:00,257.43,258.66,257.19,257.4,92593.0,257.43,258.66,257.19,257.4,92593.0
2017-07-14 09:30:00,264.7,267.48,260.96,262.63,494727.0,264.7,267.48,260.96,262.63,494727.0
2017-07-14 10:00:00,262.69,263.88,261.54,261.64,72253.0,262.69,263.88,261.54,261.64,72253.0
2017-07-14 10:30:00,261.6,262.99,261.21,262.86,54096.0,261.6,262.99,261.21,262.86,54096.0
2017-07-14 11:00:00,262.95,263.16,262.09,262.96,63146.0,262.95,263.16,262.09,262.96,63146.0
2017-07-14 11:30:00,262.93,263.46,262.26,262.77,53989.0,262.93,263.46,262.26,262.77,53989.0
2017-07-14 12:00:00,262.84,262.87,261.73,261.95,34464.0,262.84,262.87,261.73,261.95,34464.0
2017-07-14 12:30:00,262.18,262.35,261.19,261.55,36256.0,262.18,262.35,261.19,261.55,36256.0
2017-07-14 13:00:00,261.46,261.96,261.08,261.73,32981.0,261.46,261.96,261.08,261.73,32981.0
2017-07-14 13:30:00,261.84,262.1,260.7,261.3,60104.0,261.84,262.1,260.7,261.3,60104.0
2017-07-14 14:00:00,261.32,261.88,261.19,261.68,43687.0,261.32,261.88,261.19,261.68,43687.0
2017-07-14 14:30:00,261.65,262.21,261.55,262.2,36047.0,261.65,262.21,261.55,262.2,36047.0
2017-07-14 15:00:00,262.13,262.13,261.29,261.42,66769.0,262.13,262.13,261.29,261.42,66769.0
2017-07-14 15:30:00,261.42,261.97,261.04,261.74,175814.0,261.42,261.97,261.04,261.74,175814.0
2017-07-17 09:30:00,261.75,262.48,257.1,257.78,102998.0,261.75,262.48,257.1,257.78,102998.0
2017-07-17 10:00:00,257.89,258.97,257.22,257.22,63022.0,257.89,258.97,257.22,257.22,63022.0
2017-07-17 10:30:00,257.24,257.48,254.63,255.28,127569.0,257.24,257.48,254.63,255.28,127569.0
2017-07-17 11:00:00,255.31,255.92,254.04,255.92,91744.0,255.31,255.92,254.04,255.92,91744.0
2017-07-17 11:30:00,255.97,257.08,255.65,256.05,117476.0,255.97,257.08,255.65,256.05,117476.0
2017-07-17 12:00:00,255.88,256.38,255.69,255.99,37010.0,255.88,256.38,255.69,255.99,37010.0
2017-07-17 12:30:00,256.06,256.31,255.22,255.42,31024.0,256.06,256.31,255.22,255.42,31024.0
2017-07-17 13:00:00,255.42,256.03,255.28,255.55,35606.0,255.42,256.03,255.28,255.55,35606.0
2017-07-17 13:30:00,255.55,255.86,254.87,255.61,69164.0,255.55,255.86,254.87,255.61,69164.0
2017-07-17 14:00:00,255.71,255.71,255.16,255.41,57769.0,255.71,255.71,255.16,255.41,57769.0
2017-07-17 14:30:00,255.41,255.41,254.04,254.15,59609.0,255.41,255.41,254.04,254.15,59609.0
2017-07-17 15:00:00,254.16,254.52,253.69,253.95,82233.0,254.16,254.52,253.69,253.95,82233.0
2017-07-17 15:30:00,253.99,254.67,253.81,253.9,189436.0,253.99,254.67,253.81,253.9,189436.0
2017-07-18 09:30:00,253.15,256.0,253.15,255.62,109367.0,253.15,256.0,253.15,255.62,109367.0
2017-07-18 10:00:00,255.74,255.74,254.02,254.12,53764.0,255.74,255.74,254.02,254.12,53764.0
2017-07-18 10:30:00,254.04,256.4,253.74,256.31,107415.0,254.04,256.4,253.74,256.31,107415.0
2017-07-18 11:00:00,256.35,257.21,255.61,257.05,70441.0,256.35,257.21,255.61,257.05,70441.0
2017-07-18 11:30:00,257.02,259.31,256.92,258.48,96528.0,257.02,259.31,256.92,258.48,96528.0
2017-07-18 12:00:00,258.45,259.78,258.29,259.64,124980.0,258.45,259.78,258.29,259.64,124980.0
2017-07-18 12:30:00,259.59,259.74,258.32,258.62,31560.0,259.59,259.74,258.32,258.62,31560.0
2017-07-18 13:00:00,258.77,259.5,258.71,259.17,82618.0,258.77,259.5,258.71,259.17,82618.0
2017-07-18 13:30:00,259.2,259.37,258.35,258.77,102270.0,259.2,259.37,258.35,258.77,102270.0
2017-07-18 14:00:00,258.77,259.32,258.66,258.74,50850.0,258.77,259.32,258.66,258.74,50850.0
2017-07-18 14:30:00,258.86,258.94,257.92,258.03,41341.0,258.86,258.94,257.92,258.03,41341.0
2017-07-18 15:00:00,258.03,258.85,257.71,258.17,100695.0,258.03,258.85,257.71,258.17,100695.0
2017-07-18 15:30:00,258.15,258.89,258.1,258.75,247919.0,258.15,258.89,258.1,258.75,247919.0
2017-07-19 09:30:00,259.17,260.79,257.91,258.1,97702.0,259.17,260.79,257.91,258.1,97702.0
2017-07-19 10:00:00,258.06,258.79,257.77,257.97,85640.0,258.06,258.79,257.77,257.97,85640.0
2017-07-19 10:30:00,258.04,258.08,256.0,256.43,96595.0,258.04,258.08,256.0,256.43,96595.0
2017-07-19 11:00:00,256.43,256.87,255.14,255.33,135383.0,256.43,256.87,255.14,255.33,135383.0
2017-07-19 11:30:00,255.39,258.44,255.34,257.49,147470.0,255.39,258.44,255.34,257.49,147470.0
2017-07-19 12:00:00,257.7,258.75,257.45,257.79,41863.0,257.7,258.75,257.45,257.79,41863.0
2017-07-19 12:30:00,257.8,258.08,257.52,257.98,21168.0,257.8,258.08,257.52,257.98,21168.0
2017-07-19 13:00:00,257.83,258.57,257.83,258.3,27406.0,257.83,258.57,257.83,258.3,27406.0
2017-07-19 13:30:00,258.21,258.39,257.79,257.85,19935.0,258.21,258.39,257.79,257.85,19935.0
2017-07-19 14:00:00,257.78,257.78,257.28,257.3,20138.0,257.78,257.78,257.28,257.3,20138.0
2017-07-19 14:30:00,257.39,257.62,257.09,257.18,22229.0,257.39,257.62,257.09,257.18,22229.0
2017-07-19 15:00:00,257.15,257.22,256.68,256.99,50360.0,257.15,257.22,256.68,256.99,50360.0
2017-07-19 15:30:00,257.02,257.12,255.96,256.68,149201.0,257.02,257.12,255.96,256.68,149201.0
2017-07-20 09:30:00,256.67,256.94,254.89,255.63,93220.0,256.67,256.94,254.89,255.63,93220.0
2017-07-20 10:00:00,255.74,256.22,255.0,255.51,37675.0,255.74,256.22,255.0,255.51,37675.0
2017-07-20 10:30:00,255.54,256.32,255.22,256.06,50329.0,255.54,256.32,255.22,256.06,50329.0
2017-07-20 11:00:00,256.06,256.75,255.77,256.64,31303.0,256.06,256.75,255.77,256.64,31303.0
2017-07-20 11:30:00,256.55,256.86,256.34,256.53,11897.0,256.55,256.86,256.34,256.53,11897.0
2017-07-20 12:00:00,256.53,256.62,256.22,256.29,11645.0,256.53,256.62,256.22,256.29,11645.0
2017-07-20 12:30:00,256.24,256.41,255.25,255.89,26099.0,256.24,256.41,255.25,255.89,26099.0
2017-07-20 13:00:00,255.9,256.33,255.61,256.33,27178.0,255.9,256.33,255.61,256.33,27178.0
2017-07-20 13:30:00,256.29,256.45,255.7,256.37,72187.0,256.29,256.45,255.7,256.37,72187.0
2017-07-20 14:00:00,256.3,256.47,255.9,256.24,14922.0,256.3,256.47,255.9,256.24,14922.0
2017-07-20 14:30:00,256.18,256.56,256.12,256.37,16879.0,256.18,256.56,256.12,256.37,16879.0
2017-07-20 15:00:00,256.34,256.35,255.56,255.8,62242.0,256.34,256.35,255.56,255.8,62242.0
2017-07-20 15:30:00,255.79,256.11,255.29,255.77,110455.0,255.79,256.11,255.29,255.77,110455.0
2017-07-21 09:30:00,255.66,256.49,254.26,254.84,80464.0,255.66,256.49,254.26,254.84,80464.0
2017-07-21 10:00:00,254.84,255.37,254.79,255.17,44430.0,254.84,255.37,254.79,255.17,44430.0
2017-07-21 10:30:00,255.33,255.39,253.59,253.75,62910.0,255.33,255.39,253.59,253.75,62910.0
2017-07-21 11:00:00,253.85,254.23,253.45,253.74,29249.0,253.85,254.23,253.45,253.74,29249.0
2017-07-21 11:30:00,253.7,253.88,252.63,253.16,69045.0,253.7,253.88,252.63,253.16,69045.0
2017-07-21 12:00:00,253.21,253.29,251.73,252.02,48857.0,253.21,253.29,251.73,252.02,48857.0
2017-07-21 12:30:00,252.04,252.81,252.02,252.78,45504.0,252.04,252.81,252.02,252.78,45504.0
2017-07-21 13:00:00,252.78,252.99,251.25,251.25,41668.0,252.78,252.99,251.25,251.25,41668.0
2017-07-21 13:30:00,251.27,252.12,251.27,251.42,32684.0,251.27,252.12,251.27,251.42,32684.0
2017-07-21 14:00:00,251.38,251.43,250.44,250.85,54859.0,251.38,251.43,250.44,250.85,54859.0
2017-07-21 14:30:00,250.85,251.51,250.69,251.06,42209.0,250.85,251.51,250.69,251.06,42209.0
2017-07-21 15:00:00,251.12,252.16,250.79,252.04,55543.0,251.12,252.16,250.79,252.04,55543.0
2017-07-21 15:30:00,252.05,253.59,251.88,253.4,161033.0,252.05,253.59,251.88,253.4,161033.0
2017-07-24 09:30:00,253.3,254.45,250.88,254.45,59412.0,253.3,254.45,250.88,254.45,59412.0
2017-07-24 10:00:00,254.43,255.25,253.17,253.66,42137.0,254.43,255.25,253.17,253.66,42137.0
2017-07-24 10:30:00,253.6,254.96,253.52,254.55,46196.0,253.6,254.96,253.52,254.55,46196.0
2017-07-24 11:00:00,254.49,255.22,253.88,255.22,38447.0,254.49,255.22,253.88,255.22,38447.0
2017-07-24 11:30:00,255.14,255.23,254.38,255.18,31569.0,255.14,255.23,254.38,255.18,31569.0
2017-07-24 12:00:00,255.1,255.48,254.72,255.02,31464.0,255.1,255.48,254.72,255.02,31464.0
2017-07-24 12:30:00,255.12,256.14,254.59,254.95,36233.0,255.12,256.14,254.59,254.95,36233.0
2017-07-24 13:00:00,254.83,254.85,254.07,254.56,21797.0,254.83,254.85,254.07,254.56,21797.0
2017-07-24 13:30:00,254.66,255.23,254.29,254.53,34419.0,254.66,255.23,254.29,254.53,34419.0
2017-07-24 14:00:00,254.56,254.69,253.11,253.53,41638.0,254.56,254.69,253.11,253.53,41638.0
2017-07-24 14:30:00,253.42,253.51,252.97,253.09,19762.0,253.42,253.51,252.97,253.09,19762.0
2017-07-24 15:00:00,253.07,253.47,252.62,252.68,29851.0,253.07,253.47,252.62,252.68,29851.0
2017-07-24 15:30:00,252.6,252.66,251.73,252.03,110214.0,252.6,252.66,251.73,252.03,110214.0
2017-07-25 09:30:00,252.49,252.92,250.53,251.55,61174.0,252.49,252.92,250.53,251.55,61174.0
2017-07-25 10:00:00,251.48,254.84,251.2,254.68,79596.0,251.48,254.84,251.2,254.68,79596.0
2017-07-25 10:30:00,254.57,254.79,252.78,253.18,83711.0,254.57,254.79,252.78,253.18,83711.0
2017-07-25 11:00:00,253.16,253.93,252.87,253.82,39331.0,253.16,253.93,252.87,253.82,39331.0
2017-07-25 11:30:00,253.92,256.31,253.92,256.1,37319.0,253.92,256.31,253.92,256.1,37319.0
2017-07-25 12:00:00,256.02,256.42,255.02,255.67,35792.0,256.02,256.42,255.02,255.67,35792.0
2017-07-25 12:30:00,255.73,256.06,255.49,255.84,20067.0,255.73,256.06,255.49,255.84,20067.0
2017-07-25 13:00:00,255.79,256.22,255.23,255.99,22926.0,255.79,256.22,255.23,255.99,22926.0
2017-07-25 13:30:00,256.1,256.84,256.0,256.68,32627.0,256.1,256.84,256.0,256.68,32627.0
2017-07-25 14:00:00,256.61,256.62,255.36,255.77,26771.0,256.61,256.62,255.36,255.77,26771.0
2017-07-25 14:30:00,255.82,256.65,255.6,256.37,45071.0,255.82,256.65,255.6,256.37,45071.0
2017-07-25 15:00:00,256.32,256.53,255.55,256.12,35148.0,256.32,256.53,255.55,256.12,35148.0
2017-07-25 15:30:00,256.1,257.11,256.01,256.6,104533.0,256.1,257.11,256.01,256.6,104533.0
2017-07-26 09:30:00,245.78,249.98,244.28,245.49,419840.0,245.78,249.98,244.28,245.49,419840.0
2017-07-26 10:00:00,245.39,246.95,243.61,245.71,359034.0,245.39,246.95,243.61,245.71,359034.0
2017-07-26 10:30:00,245.56,247.0,245.06,246.12,112296.0,245.56,247.0,245.06,246.12,112296.0
2017-07-26 11:00:00,246.2,246.58,245.58,245.83,56551.0,246.2,246.58,245.58,245.83,56551.0
2017-07-26 11:30:00,245.86,248.22,245.75,247.82,65167.0,245.86,248.22,245.75,247.82,65167.0
2017-07-26 12:00:00,247.73,247.89,247.23,247.33,48692.0,247.73,247.89,247.23,247.33,48692.0
2017-07-26 12:30:00,247.42,248.69,247.06,248.64,36744.0,247.42,248.69,247.06,248.64,36744.0
2017-07-26 13:00:00,248.6,249.18,247.95,248.95,56817.0,248.6,249.18,247.95,248.95,56817.0
2017-07-26 13:30:00,249.0,249.22,248.16,248.33,47316.0,249.0,249.22,248.16,248.33,47316.0
2017-07-26 14:00:00,248.04,248.83,247.56,248.74,81546.0,248.04,248.83,247.56,248.74,81546.0
2017-07-26 14:30:00,248.67,248.87,247.66,248.01,47018.0,248.67,248.87,247.66,248.01,47018.0
2017-07-26 15:00:00,248.13,248.36,247.24,247.37,77827.0,248.13,248.36,247.24,247.37,77827.0
2017-07-26 15:30:00,247.32,247.78,247.0,247.22,229907.0,247.32,247.78,247.0,247.22,229907.0
2017-07-27 09:30:00,247.24,249.72,246.69,249.0,86957.0,247.24,249.72,246.69,249.0,86957.0
2017-07-27 10:00:00,249.17,251.5,248.82,251.03,69435.0,249.17,251.5,248.82,251.03,69435.0
2017-07-27 10:30:00,250.87,251.38,248.76,248.87,46240.0,250.87,251.38,248.76,248.87,46240.0
2017-07-27 11:00:00,248.94,249.11,248.4,248.88,32124.0,248.94,249.11,248.4,248.88,32124.0
2017-07-27 11:30:00,248.89,250.17,248.89,249.99,38700.0,248.89,250.17,248.89,249.99,38700.0
2017-07-27 12:00:00,249.85,250.0,248.98,249.17,25825.0,249.85,250.0,248.98,249.17,25825.0
2017-07-27 12:30:00,249.12,249.24,248.25,248.46,36530.0,249.12,249.24,248.25,248.46,36530.0
2017-07-27 13:00:00,248.64,248.65,246.7,246.73,40717.0,248.64,248.65,246.7,246.73,40717.0
2017-07-27 13:30:00,246.74,247.15,245.8,246.9,50660.0,246.74,247.15,245.8,246.9,50660.0
2017-07-27 14:00:00,246.79,249.02,246.17,248.0,116699.0,246.79,249.02,246.17,248.0,116699.0
2017-07-27 14:30:00,248.08,248.64,247.36,247.88,40981.0,248.08,248.64,247.36,247.88,40981.0
2017-07-27 15:00:00,247.96,248.26,247.39,248.15,57648.0,247.96,248.26,247.39,248.15,57648.0
2017-07-27 15:30:00,248.14,249.54,248.02,249.46,115744.0,248.14,249.54,248.02,249.46,115744.0
2017-07-28 09:30:00,247.05,251.25,246.0,251.06,104170.0,247.05,251.25,246.0,251.06,104170.0
2017-07-28 10:00:00,251.26,252.57,250.79,251.78,44049.0,251.26,252.57,250.79,251.78,44049.0
2017-07-28 10:30:00,251.5,251.76,250.68,251.37,28255.0,251.5,251.76,250.68,251.37,28255.0
2017-07-28 11:00:00,251.26,251.59,250.65,251.13,42657.0,251.26,251.59,250.65,251.13,42657.0
2017-07-28 11:30:00,251.22,251.24,250.4,250.77,19634.0,251.22,251.24,250.4,250.77,19634.0
2017-07-28 12:00:00,250.7,250.85,249.82,250.34,14113.0,250.7,250.85,249.82,250.34,14113.0
2017-07-28 12:30:00,250.31,250.33,249.26,249.3,12526.0,250.31,250.33,249.26,249.3,12526.0
2017-07-28 13:00:00,249.27,249.83,248.93,249.73,13441.0,249.27,249.83,248.93,249.73,13441.0
2017-07-28 13:30:00,249.75,249.75,248.53,248.54,17714.0,249.75,249.75,248.53,248.54,17714.0
2017-07-28 14:00:00,248.5,249.41,248.26,249.05,20692.0,248.5,249.41,248.26,249.05,20692.0
2017-07-28 14:30:00,249.11,249.78,248.91,249.6,23995.0,249.11,249.78,248.91,249.6,23995.0
2017-07-28 15:00:00,249.66,249.78,248.71,248.71,26248.0,249.66,249.78,248.71,248.71,26248.0
2017-07-28 15:30:00,248.84,249.03,248.43,248.59,60994.0,248.84,249.03,248.43,248.59,60994.0
2017-07-31 09:30:00,243.88,248.0,243.28,244.92,147258.0,243.88,248.0,243.28,244.92,147258.0
2017-07-31 10:00:00,245.04,247.19,244.44,246.02,56831.0,245.04,247.19,244.44,246.02,56831.0
2017-07-31 10:30:00,245.82,246.04,244.41,244.84,38045.0,245.82,246.04,244.41,244.84,38045.0
2017-07-31 11:00:00,245.06,245.72,244.51,245.23,28939.0,245.06,245.72,244.51,245.23,28939.0
2017-07-31 11:30:00,245.43,247.07,245.42,246.91,26820.0,245.43,247.07,245.42,246.91,26820.0
2017-07-31 12:00:00,246.97,247.48,246.5,247.48,19534.0,246.97,247.48,246.5,247.48,19534.0
2017-07-31 12:30:00,247.42,248.19,247.08,247.91,17570.0,247.42,248.19,247.08,247.91,17570.0
2017-07-31 13:00:00,247.79,249.75,247.74,249.02,38020.0,247.79,249.75,247.74,249.02,38020.0
2017-07-31 13:30:00,249.26,250.1,249.12,250.1,36293.0,249.26,250.1,249.12,250.1,36293.0
2017-07-31 14:00:00,250.12,251.0,250.03,250.34,41755.0,250.12,251.0,250.03,250.34,41755.0
2017-07-31 14:30:00,250.56,251.92,250.54,250.55,44667.0,250.56,251.92,250.54,250.55,44667.0
2017-07-31 15:00:00,250.58,251.31,250.29,250.96,44415.0,250.58,251.31,250.29,250.96,44415.0
2017-07-31 15:30:00,251.06,251.57,250.72,251.21,113479.0,251.06,251.57,250.72,251.21,113479.0
2017-08-01 09:30:00,253.14,256.97,252.45,255.81,149411.0,253.14,256.97,252.45,255.81,149411.0
2017-08-01 10:00:00,255.75,255.92,253.76,255.39,65810.0,255.75,255.92,253.76,255.39,65810.0
2017-08-01 10:30:00,255.27,256.33,255.16,256.02,51927.0,255.27,256.33,255.16,256.02,51927.0
2017-08-01 11:00:00,256.0,256.25,255.35,255.72,38257.0,256.0,256.25,255.35,255.72,38257.0
2017-08-01 11:30:00,255.87,256.6,255.83,256.6,38792.0,255.87,256.6,255.83,256.6,38792.0
2017-08-01 12:00:00,256.63,256.92,255.8,256.89,48450.0,256.63,256.92,255.8,256.89,48450.0
2017-08-01 12:30:00,256.89,257.06,255.9,256.03,60673.0,256.89,257.06,255.9,256.03,60673.0
2017-08-01 13:00:00,255.99,256.12,255.44,255.94,27414.0,255.99,256.12,255.44,255.94,27414.0
2017-08-01 13:30:00,255.97,256.16,255.05,255.14,27291.0,255.97,256.16,255.05,255.14,27291.0
2017-08-01 14:00:00,255.08,255.53,254.84,255.19,30524.0,255.08,255.53,254.84,255.19,30524.0
2017-08-01 14:30:00,255.16,255.62,255.05,255.45,37304.0,255.16,255.62,255.05,255.45,37304.0
2017-08-01 15:00:00,255.55,255.68,255.19,255.45,72982.0,255.55,255.68,255.19,255.45,72982.0
2017-08-01 15:30:00,255.44,255.6,254.88,255.29,132557.0,255.44,255.6,254.88,255.29,132557.0
2017-08-02 09:30:00,255.0,255.35,252.72,252.72,58301.0,255.0,255.35,252.72,252.72,58301.0
2017-08-02 10:00:00,252.61,253.51,250.93,251.31,85022.0,252.61,253.51,250.93,251.31,85022.0
2017-08-02 10:30:00,251.64,252.46,249.83,250.56,85795.0,251.64,252.46,249.83,250.56,85795.0
2017-08-02 11:00:00,250.64,250.65,249.0,250.13,80338.0,250.64,250.65,249.0,250.13,80338.0
2017-08-02 11:30:00,249.99,250.08,248.56,248.64,33402.0,249.99,250.08,248.56,248.64,33402.0
2017-08-02 12:00:00,248.7,248.95,247.21,247.39,41472.0,248.7,248.95,247.21,247.39,41472.0
2017-08-02 12:30:00,247.41,247.6,246.1,246.5,46467.0,247.41,247.6,246.1,246.5,46467.0
2017-08-02 13:00:00,246.49,247.21,246.14,246.92,89528.0,246.49,247.21,246.14,246.92,89528.0
2017-08-02 13:30:00,246.86,246.96,246.24,246.42,35979.0,246.86,246.96,246.24,246.42,35979.0
2017-08-02 14:00:00,246.5,247.5,246.4,247.39,41602.0,246.5,247.5,246.4,247.39,41602.0
2017-08-02 14:30:00,247.13,247.67,246.77,246.88,56714.0,247.13,247.67,246.77,246.88,56714.0
2017-08-02 15:00:00,246.96,248.29,246.6,247.94,65893.0,246.96,248.29,246.6,247.94,65893.0
2017-08-02 15:30:00,247.87,248.25,247.7,247.98,165775.0,247.87,248.25,247.7,247.98,165775.0
2017-08-03 09:30:00,246.94,247.59,246.57,246.85,42625.0,246.94,247.59,246.57,246.85,42625.0
2017-08-03 10:00:00,246.74,249.32,246.68,249.32,41138.0,246.74,249.32,246.68,249.32,41138.0
2017-08-03 10:30:00,249.32,251.05,248.74,250.88,55195.0,249.32,251.05,248.74,250.88,55195.0
2017-08-03 11:00:00,250.86,250.97,250.05,250.74,36698.0,250.86,250.97,250.05,250.74,36698.0
2017-08-03 11:30:00,250.6,250.74,250.07,250.45,34972.0,250.6,250.74,250.07,250.45,34972.0
2017-08-03 12:00:00,250.23,251.1,250.14,250.83,30111.0,250.23,251.1,250.14,250.83,30111.0
2017-08-03 12:30:00,250.69,250.8,250.19,250.23,20420.0,250.69,250.8,250.19,250.23,20420.0
2017-08-03 13:00:00,250.31,250.41,249.69,250.31,30121.0,250.31,250.41,249.69,250.31,30121.0
2017-08-03 13:30:00,250.25,250.61,250.16,250.25,12310.0,250.25,250.61,250.16,250.25,12310.0
2017-08-03 14:00:00,250.34,250.51,250.27,250.44,10331.0,250.34,250.51,250.27,250.44,10331.0
2017-08-03 14:30:00,250.4,250.97,250.33,250.97,15364.0,250.4,250.97,250.33,250.97,15364.0
2017-08-03 15:00:00,251.04,251.98,250.95,251.85,42303.0,251.04,251.98,250.95,251.85,42303.0
2017-08-03 15:30:00,251.97,251.97,251.16,251.27,121637.0,251.97,251.97,251.16,251.27,121637.0
2017-08-04 09:30:00,252.15,254.59,252.15,252.99,58748.0,252.15,254.59,252.15,252.99,58748.0
2017-08-04 10:00:00,252.7,253.01,250.93,252.7,26960.0,252.7,253.01,250.93,252.7,26960.0
2017-08-04 10:30:00,252.83,253.08,251.63,251.83,23410.0,252.83,253.08,251.63,251.83,23410.0
2017-08-04 11:00:00,252.03,252.29,250.72,251.14,17736.0,252.03,252.29,250.72,251.14,17736.0
2017-08-04 11:30:00,251.14,251.53,250.33,251.5,17862.0,251.14,251.53,250.33,251.5,17862.0
2017-08-04 12:00:00,251.42,251.67,250.07,250.59,21675.0,251.42,251.67,250.07,250.59,21675.0
2017-08-04 12:30:00,250.68,251.22,250.4,251.12,8232.0,250.68,251.22,250.4,251.12,8232.0
2017-08-04 13:00:00,251.22,251.55,250.61,251.25,13476.0,251.22,251.55,250.61,251.25,13476.0
2017-08-04 13:30:00,251.23,251.45,250.56,250.58,14963.0,251.23,251.45,250.56,250.58,14963.0
2017-08-04 14:00:00,250.53,250.98,250.26,250.45,8459.0,250.53,250.98,250.26,250.45,8459.0
2017-08-04 14:30:00,250.28,250.82,250.18,250.52,11255.0,250.28,250.82,250.18,250.52,11255.0
2017-08-04 15:00:00,250.52,250.87,250.44,250.61,12622.0,250.52,250.87,250.44,250.61,12622.0
2017-08-04 15:30:00,250.65,250.9,250.01,250.13,63891.0,250.65,250.9,250.01,250.13,63891.0
2017-08-07 09:30:00,249.56,251.92,248.53,251.57,35018.0,249.56,251.92,248.53,251.57,35018.0
2017-08-07 10:00:00,251.78,251.79,250.53,251.11,14264.0,251.78,251.79,250.53,251.11,14264.0
2017-08-07 10:30:00,250.99,251.0,249.5,249.5,44503.0,250.99,251.0,249.5,249.5,44503.0
2017-08-07 11:00:00,249.53,250.04,249.13,249.75,16477.0,249.53,250.04,249.13,249.75,16477.0
2017-08-07 11:30:00,249.72,250.51,249.35,250.51,16748.0,249.72,250.51,249.35,250.51,16748.0
2017-08-07 12:00:00,250.36,250.7,249.74,249.74,14183.0,250.36,250.7,249.74,249.74,14183.0
2017-08-07 12:30:00,249.9,250.44,249.57,249.73,22638.0,249.9,250.44,249.57,249.73,22638.0
2017-08-07 13:00:00,249.63,250.16,249.52,250.02,8937.0,249.63,250.16,249.52,250.02,8937.0
2017-08-07 13:30:00,250.14,250.15,249.5,249.85,11966.0,250.14,250.15,249.5,249.85,11966.0
2017-08-07 14:00:00,249.83,249.86,249.32,249.42,15439.0,249.83,249.86,249.32,249.42,15439.0
2017-08-07 14:30:00,249.42,249.95,249.27,249.79,12900.0,249.42,249.95,249.27,249.79,12900.0
2017-08-07 15:00:00,249.77,250.05,249.48,250.05,22444.0,249.77,250.05,249.48,250.05,22444.0
2017-08-07 15:30:00,249.98,249.98,248.59,248.81,97921.0,249.98,249.98,248.59,248.81,97921.0
2017-08-08 09:30:00,248.89,251.0,247.23,251.0,44410.0,248.89,251.0,247.23,251.0,44410.0
2017-08-08 10:00:00,251.0,251.68,249.31,251.01,27462.0,251.0,251.68,249.31,251.01,27462.0
2017-08-08 10:30:00,250.78,251.4,250.39,250.93,17347.0,250.78,251.4,250.39,250.93,17347.0
2017-08-08 11:00:00,250.96,251.64,250.41,251.64,35625.0,250.96,251.64,250.41,251.64,35625.0
2017-08-08 11:30:00,251.65,252.45,250.9,252.45,18106.0,251.65,252.45,250.9,252.45,18106.0
2017-08-08 12:00:00,252.34,252.8,251.71,252.51,37882.0,252.34,252.8,251.71,252.51,37882.0
2017-08-08 12:30:00,252.47,252.8,252.12,252.77,12976.0,252.47,252.8,252.12,252.77,12976.0
2017-08-08 13:00:00,252.7,252.85,252.3,252.38,11280.0,252.7,252.85,252.3,252.38,11280.0
2017-08-08 13:30:00,252.31,252.87,252.11,252.35,11707.0,252.31,252.87,252.11,252.35,11707.0
2017-08-08 14:00:00,252.36,252.67,251.98,252.22,17725.0,252.36,252.67,251.98,252.22,17725.0
2017-08-08 14:30:00,252.26,252.48,251.29,251.67,13977.0,252.26,252.48,251.29,251.67,13977.0
2017-08-08 15:00:00,251.61,251.8,250.08,250.47,14985.0,251.61,251.8,250.08,250.47,14985.0
2017-08-08 15:30:00,250.47,250.71,249.81,250.64,65217.0,250.47,250.71,249.81,250.64,65217.0
2017-08-09 09:30:00,249.85,251.25,249.17,250.79,83100.0,249.85,251.25,249.17,250.79,83100.0
2017-08-09 10:00:00,250.59,250.59,249.38,249.9,32079.0,250.59,250.59,249.38,249.9,32079.0
2017-08-09 10:30:00,249.88,252.27,249.79,251.06,30764.0,249.88,252.27,249.79,251.06,30764.0
2017-08-09 11:00:00,250.83,251.37,250.55,251.37,15156.0,250.83,251.37,250.55,251.37,15156.0
2017-08-09 11:30:00,251.26,251.74,251.05,251.55,14782.0,251.26,251.74,251.05,251.55,14782.0
2017-08-09 12:00:00,251.66,251.66,250.96,251.41,10009.0,251.66,251.66,250.96,251.41,10009.0
2017-08-09 12:30:00,251.34,251.34,250.28,250.28,9055.0,251.34,251.34,250.28,250.28,9055.0
2017-08-09 13:00:00,250.24,252.86,250.23,252.86,33998.0,250.24,252.86,250.23,252.86,33998.0
2017-08-09 13:30:00,252.91,253.76,252.88,253.6,36073.0,252.91,253.76,252.88,253.6,36073.0
2017-08-09 14:00:00,253.63,254.42,252.44,252.88,39345.0,253.63,254.42,252.44,252.88,39345.0
2017-08-09 14:30:00,253.16,253.24,252.01,253.24,23940.0,253.16,253.24,252.01,253.24,23940.0
2017-08-09 15:00:00,253.06,253.3,252.52,252.59,36856.0,253.06,253.3,252.52,252.59,36856.0
2017-08-09 15:30:00,252.6,253.29,252.43,253.12,76636.0,252.6,253.29,252.43,253.12,76636.0
2017-08-10 09:30:00,252.09,252.21,249.77,250.83,45369.0,252.09,252.21,249.77,250.83,45369.0
2017-08-10 10:00:00,250.89,251.02,250.0,250.81,34780.0,250.89,251.02,250.0,250.81,34780.0
2017-08-10 10:30:00,250.93,251.52,250.49,251.06,31552.0,250.93,251.52,250.49,251.06,31552.0
2017-08-10 11:00:00,251.18,251.57,250.87,251.14,19527.0,251.18,251.57,250.87,251.14,19527.0
2017-08-10 11:30:00,251.12,251.38,250.94,251.16,31924.0,251.12,251.38,250.94,251.16,31924.0
2017-08-10 12:00:00,251.18,251.28,250.87,250.94,20995.0,251.18,251.28,250.87,250.94,20995.0
2017-08-10 12:30:00,250.94,251.25,250.86,251.03,26724.0,250.94,251.25,250.86,251.03,26724.0
2017-08-10 13:00:00,251.02,251.26,250.78,251.07,29417.0,251.02,251.26,250.78,251.07,29417.0
2017-08-10 13:30:00,251.06,251.06,249.26,249.58,27141.0,251.06,251.06,249.26,249.58,27141.0
2017-08-10 14:00:00,249.51,249.6,248.79,249.32,22767.0,249.51,249.6,248.79,249.32,22767.0
2017-08-10 14:30:00,249.51,250.2,249.48,249.56,20647.0,249.51,250.2,249.48,249.56,20647.0
2017-08-10 15:00:00,249.59,249.65,247.7,247.93,45307.0,249.59,249.65,247.7,247.93,45307.0
2017-08-10 15:30:00,247.89,247.92,246.69,246.89,107198.0,247.89,247.92,246.69,246.89,107198.0
2017-08-11 09:30:00,247.95,251.0,247.95,250.63,47339.0,247.95,251.0,247.95,250.63,47339.0
2017-08-11 10:00:00,250.84,251.43,250.45,250.98,28397.0,250.84,251.43,250.45,250.98,28397.0
2017-08-11 10:30:00,250.96,251.98,250.95,251.3,13787.0,250.96,251.98,250.95,251.3,13787.0
2017-08-11 11:00:00,251.1,251.1,249.6,249.6,11960.0,251.1,251.1,249.6,249.6,11960.0
2017-08-11 11:30:00,249.44,250.12,249.38,249.74,13900.0,249.44,250.12,249.38,249.74,13900.0
2017-08-11 12:00:00,249.86,250.46,249.77,250.16,11401.0,249.86,250.46,249.77,250.16,11401.0
2017-08-11 12:30:00,250.3,250.66,250.09,250.58,21640.0,250.3,250.66,250.09,250.58,21640.0
2017-08-11 13:00:00,250.57,250.77,250.32,250.59,7328.0,250.57,250.77,250.32,250.59,7328.0
2017-08-11 13:30:00,250.76,251.17,250.55,250.92,10712.0,250.76,251.17,250.55,250.92,10712.0
2017-08-11 14:00:00,250.98,251.13,250.56,250.63,15131.0,250.98,251.13,250.56,250.63,15131.0
2017-08-11 14:30:00,250.62,250.86,250.23,250.43,10535.0,250.62,250.86,250.23,250.43,10535.0
2017-08-11 15:00:00,250.6,250.88,250.26,250.65,14169.0,250.6,250.88,250.26,250.65,14169.0
2017-08-11 15:30:00,250.47,251.31,250.47,251.05,49646.0,250.47,251.31,250.47,251.05,49646.0
2017-08-14 09:30:00,251.8,252.34,250.86,251.74,32747.0,251.8,252.34,250.86,251.74,32747.0
2017-08-14 10:00:00,252.07,252.28,251.73,252.13,9404.0,252.07,252.28,251.73,252.13,9404.0
2017-08-14 10:30:00,251.99,252.88,251.98,252.49,14317.0,251.99,252.88,251.98,252.49,14317.0
2017-08-14 11:00:00,252.52,252.52,251.34,251.34,19326.0,252.52,252.52,251.34,251.34,19326.0
2017-08-14 11:30:00,251.37,251.42,250.27,250.46,20672.0,251.37,251.42,250.27,250.46,20672.0
2017-08-14 12:00:00,250.54,250.95,250.24,250.68,35764.0,250.54,250.95,250.24,250.68,35764.0
2017-08-14 12:30:00,250.69,251.06,250.37,250.88,13605.0,250.69,251.06,250.37,250.88,13605.0
2017-08-14 13:00:00,251.01,251.21,250.71,250.75,7656.0,251.01,251.21,250.71,250.75,7656.0
2017-08-14 13:30:00,250.92,251.02,250.3,250.33,22558.0,250.92,251.02,250.3,250.33,22558.0
2017-08-14 14:00:00,250.29,250.6,247.45,249.67,94769.0,250.29,250.6,247.45,249.67,94769.0
2017-08-14 14:30:00,249.82,249.98,249.0,249.07,60805.0,249.82,249.98,249.0,249.07,60805.0
2017-08-14 15:00:00,249.12,249.3,248.97,249.05,51771.0,249.12,249.3,248.97,249.05,51771.0
2017-08-14 15:30:00,249.11,249.11,248.22,248.43,76649.0,249.11,249.11,248.22,248.43,76649.0
2017-08-15 09:30:00,248.81,248.93,244.26,244.26,84945.0,248.81,248.93,244.26,244.26,84945.0
2017-08-15 10:00:00,244.25,245.0,243.0,243.17,74702.0,244.25,245.0,243.0,243.17,74702.0
2017-08-15 10:30:00,243.23,243.41,241.0,241.22,137893.0,243.23,243.41,241.0,241.22,137893.0
2017-08-15 11:00:00,241.46,241.86,239.06,239.52,158789.0,241.46,241.86,239.06,239.52,158789.0
2017-08-15 11:30:00,239.41,239.77,237.74,239.05,137418.0,239.41,239.77,237.74,239.05,137418.0
2017-08-15 12:00:00,239.11,239.3,237.69,239.08,88857.0,239.11,239.3,237.69,239.08,88857.0
2017-08-15 12:30:00,239.02,239.74,238.63,239.41,43952.0,239.02,239.74,238.63,239.41,43952.0
2017-08-15 13:00:00,239.41,239.52,238.41,238.59,46286.0,239.41,239.52,238.41,238.59,46286.0
2017-08-15 13:30:00,238.69,239.05,237.6,237.97,59866.0,238.69,239.05,237.6,237.97,59866.0
2017-08-15 14:00:00,237.94,238.7,237.5,238.47,79987.0,237.94,238.7,237.5,238.47,79987.0
2017-08-15 14:30:00,238.69,238.69,237.36,237.65,82358.0,238.69,238.69,237.36,237.65,82358.0
2017-08-15 15:00:00,237.6,238.46,237.6,238.0,64711.0,237.6,238.46,237.6,238.0,64711.0
2017-08-15 15:30:00,237.99,238.42,237.5,237.61,143995.0,237.99,238.42,237.5,237.61,143995.0
2017-08-16 09:30:00,238.02,241.7,236.0,240.46,169933.0,238.02,241.7,236.0,240.46,169933.0
2017-08-16 10:00:00,240.41,240.92,239.76,240.79,62668.0,240.41,240.92,239.76,240.79,62668.0
2017-08-16 10:30:00,240.79,242.5,240.79,242.13,56136.0,240.79,242.5,240.79,242.13,56136.0
2017-08-16 11:00:00,242.09,243.49,241.86,242.51,70400.0,242.09,243.49,241.86,242.51,70400.0
2017-08-16 11:30:00,242.53,244.16,242.13,244.12,35733.0,242.53,244.16,242.13,244.12,35733.0
2017-08-16 12:00:00,244.11,245.1,243.78,243.99,40278.0,244.11,245.1,243.78,243.99,40278.0
2017-08-16 12:30:00,243.99,244.62,243.81,244.2,41090.0,243.99,244.62,243.81,244.2,41090.0
2017-08-16 13:00:00,244.17,244.29,243.17,243.62,71301.0,244.17,244.29,243.17,243.62,71301.0
2017-08-16 13:30:00,243.65,243.66,243.01,243.32,23416.0,243.65,243.66,243.01,243.32,23416.0
2017-08-16 14:00:00,243.34,243.38,242.1,242.31,39407.0,243.34,243.38,242.1,242.31,39407.0
2017-08-16 14:30:00,242.3,243.72,242.11,243.55,47831.0,242.3,243.72,242.11,243.55,47831.0
2017-08-16 15:00:00,243.6,243.79,243.32,243.71,32532.0,243.6,243.79,243.32,243.71,32532.0
2017-08-16 15:30:00,243.72,243.85,243.17,243.43,105766.0,243.72,243.85,243.17,243.43,105766.0
2017-08-17 09:30:00,241.83,243.93,241.45,243.14,57440.0,241.83,243.93,241.45,243.14,57440.0
2017-08-17 10:00:00,243.03,244.89,242.12,242.64,41201.0,243.03,244.89,242.12,242.64,41201.0
2017-08-17 10:30:00,242.75,244.64,242.75,244.21,32677.0,242.75,244.64,242.75,244.21,32677.0
2017-08-17 11:00:00,244.3,245.25,243.98,244.12,26197.0,244.3,245.25,243.98,244.12,26197.0
2017-08-17 11:30:00,244.12,244.12,242.87,243.8,36653.0,244.12,244.12,242.87,243.8,36653.0
2017-08-17 12:00:00,243.81,244.11,243.03,243.31,19631.0,243.81,244.11,243.03,243.31,19631.0
2017-08-17 12:30:00,243.34,243.56,242.37,242.9,20780.0,243.34,243.56,242.37,242.9,20780.0
2017-08-17 13:00:00,243.0,243.23,241.89,242.51,37338.0,243.0,243.23,241.89,242.51,37338.0
2017-08-17 13:30:00,242.37,243.04,242.2,242.29,28025.0,242.37,243.04,242.2,242.29,28025.0
2017-08-17 14:00:00,242.33,242.68,241.81,242.46,24155.0,242.33,242.68,241.81,242.46,24155.0
2017-08-17 14:30:00,242.45,242.84,241.91,242.48,25930.0,242.45,242.84,241.91,242.48,25930.0
2017-08-17 15:00:00,242.63,242.66,241.81,241.86,35832.0,242.63,242.66,241.81,241.86,35832.0
2017-08-17 15:30:00,241.89,242.42,240.96,241.43,94687.0,241.89,242.42,240.96,241.43,94687.0
2017-08-18 09:30:00,240.85,246.0,240.85,245.5,102330.0,240.85,246.0,240.85,245.5,102330.0
2017-08-18 10:00:00,245.55,247.36,245.24,246.99,71529.0,245.55,247.36,245.24,246.99,71529.0
2017-08-18 10:30:00,247.1,247.2,245.97,246.56,41496.0,247.1,247.2,245.97,246.56,41496.0
2017-08-18 11:00:00,246.56,246.56,245.16,245.88,31994.0,246.56,246.56,245.16,245.88,31994.0
2017-08-18 11:30:00,246.01,246.45,245.51,245.51,29026.0,246.01,246.45,245.51,245.51,29026.0
2017-08-18 12:00:00,245.58,245.59,243.9,244.5,30920.0,245.58,245.59,243.9,244.5,30920.0
2017-08-18 12:30:00,244.53,245.07,244.26,244.67,20594.0,244.53,245.07,244.26,244.67,20594.0
2017-08-18 13:00:00,244.81,244.81,243.21,243.6,41116.0,244.81,244.81,243.21,243.6,41116.0
2017-08-18 13:30:00,243.55,244.86,243.55,244.56,45180.0,243.55,244.86,243.55,244.56,45180.0
2017-08-18 14:00:00,244.53,244.65,244.19,244.55,15540.0,244.53,244.65,244.19,244.55,15540.0
2017-08-18 14:30:00,244.47,244.84,244.25,244.82,17906.0,244.47,244.84,244.25,244.82,17906.0
2017-08-18 15:00:00,244.84,245.34,244.58,245.05,43037.0,244.84,245.34,244.58,245.05,43037.0
2017-08-18 15:30:00,245.07,245.22,244.1,244.2,106304.0,245.07,245.22,244.1,244.2,106304.0
2017-08-21 09:30:00,236.67,240.0,233.33,235.14,277220.0,236.67,240.0,233.33,235.14,277220.0
2017-08-21 10:00:00,235.2,236.57,233.02,234.69,164486.0,235.2,236.57,233.02,234.69,164486.0
2017-08-21 10:30:00,234.96,236.52,234.32,235.59,114203.0,234.96,236.52,234.32,235.59,114203.0
2017-08-21 11:00:00,235.63,235.88,234.65,235.41,63171.0,235.63,235.88,234.65,235.41,63171.0
2017-08-21 11:30:00,235.22,235.73,233.81,234.92,121217.0,235.22,235.73,233.81,234.92,121217.0
2017-08-21 12:00:00,235.05,235.96,234.61,234.95,53600.0,235.05,235.96,234.61,234.95,53600.0
2017-08-21 12:30:00,235.02,235.27,234.54,235.0,62071.0,235.02,235.27,234.54,235.0,62071.0
2017-08-21 13:00:00,234.94,235.71,234.89,235.33,32882.0,234.94,235.71,234.89,235.33,32882.0
2017-08-21 13:30:00,235.29,235.64,234.2,234.38,29500.0,235.29,235.64,234.2,234.38,29500.0
2017-08-21 14:00:00,234.29,236.0,234.23,235.42,48709.0,234.29,236.0,234.23,235.42,48709.0
2017-08-21 14:30:00,235.37,235.37,234.15,234.7,40204.0,235.37,235.37,234.15,234.7,40204.0
2017-08-21 15:00:00,234.74,235.66,234.4,235.66,68550.0,234.74,235.66,234.4,235.66,68550.0
2017-08-21 15:30:00,235.66,235.66,233.82,234.2,245561.0,235.66,235.66,233.82,234.2,245561.0
2017-08-22 09:30:00,236.37,239.98,236.0,238.25,208640.0,236.37,239.98,236.0,238.25,208640.0
2017-08-22 10:00:00,238.26,238.8,235.86,236.0,148442.0,238.26,238.8,235.86,236.0,148442.0
2017-08-22 10:30:00,236.0,236.17,234.8,235.81,105227.0,236.0,236.17,234.8,235.81,105227.0
2017-08-22 11:00:00,235.66,235.86,231.16,233.03,135391.0,235.66,235.86,231.16,233.03,135391.0
2017-08-22 11:30:00,233.08,235.31,233.07,234.6,87767.0,233.08,235.31,233.07,234.6,87767.0
2017-08-22 12:00:00,234.48,234.56,233.37,233.4,62814.0,234.48,234.56,233.37,233.4,62814.0
2017-08-22 12:30:00,233.4,233.61,232.58,233.09,101851.0,233.4,233.61,232.58,233.09,101851.0
2017-08-22 13:00:00,233.12,233.23,231.49,231.83,105283.0,233.12,233.23,231.49,231.83,105283.0
2017-08-22 13:30:00,231.96,233.39,231.78,232.91,71830.0,231.96,233.39,231.78,232.91,71830.0
2017-08-22 14:00:00,233.01,233.87,232.97,233.43,55540.0,233.01,233.87,232.97,233.43,55540.0
2017-08-22 14:30:00,233.44,233.84,232.82,233.05,75460.0,233.44,233.84,232.82,233.05,75460.0
2017-08-22 15:00:00,233.01,233.26,232.25,233.1,107323.0,233.01,233.26,232.25,233.1,107323.0
2017-08-22 15:30:00,233.11,233.9,231.64,231.65,259815.0,233.11,233.9,231.64,231.65,259815.0
2017-08-23 09:30:00,231.0,233.44,230.28,232.89,276877.0,231.0,233.44,230.28,232.89,276877.0
2017-08-23 10:00:00,232.65,232.85,230.62,230.91,145945.0,232.65,232.85,230.62,230.91,145945.0
2017-08-23 10:30:00,231.1,231.54,230.75,230.93,109610.0,231.1,231.54,230.75,230.93,109610.0
2017-08-23 11:00:00,230.93,232.49,230.62,230.84,116257.0,230.93,232.49,230.62,230.84,116257.0
2017-08-23 11:30:00,230.93,231.52,230.55,231.13,143592.0,230.93,231.52,230.55,231.13,143592.0
2017-08-23 12:00:00,231.13,232.98,230.97,231.22,98591.0,231.13,232.98,230.97,231.22,98591.0
2017-08-23 12:30:00,231.2,231.45,230.69,230.76,93007.0,231.2,231.45,230.69,230.76,93007.0
2017-08-23 13:00:00,230.88,231.02,229.18,229.51,80426.0,230.88,231.02,229.18,229.51,80426.0
2017-08-23 13:30:00,229.51,229.7,228.5,228.8,106900.0,229.51,229.7,228.5,228.8,106900.0
2017-08-23 14:00:00,228.8,230.32,228.64,229.84,154813.0,228.8,230.32,228.64,229.84,154813.0
2017-08-23 14:30:00,229.87,232.04,229.87,231.15,75579.0,229.87,232.04,229.87,231.15,75579.0
2017-08-23 15:00:00,231.11,232.34,230.82,231.48,434926.0,231.11,232.34,230.82,231.48,434926.0
2017-08-23 15:30:00,231.48,232.45,231.35,232.02,344421.0,231.48,232.45,231.35,232.02,344421.0
2017-08-24 09:30:00,240.0,247.3,233.79,233.98,309411.0,240.0,247.3,233.79,233.98,309411.0
2017-08-24 10:00:00,233.78,235.61,233.4,234.37,153717.0,233.78,235.61,233.4,234.37,153717.0
2017-08-24 10:30:00,234.45,235.25,233.06,233.55,108085.0,234.45,235.25,233.06,233.55,108085.0
2017-08-24 11:00:00,233.45,233.92,233.02,233.74,72370.0,233.45,233.92,233.02,233.74,72370.0
2017-08-24 11:30:00,233.87,236.48,233.86,235.85,107654.0,233.87,236.48,233.86,235.85,107654.0
2017-08-24 12:00:00,235.83,236.89,235.34,236.11,83278.0,235.83,236.89,235.34,236.11,83278.0
2017-08-24 12:30:00,236.13,236.49,235.03,235.79,76628.0,236.13,236.49,235.03,235.79,76628.0
2017-08-24 13:00:00,235.84,236.7,234.8,236.7,85689.0,235.84,236.7,234.8,236.7,85689.0
2017-08-24 13:30:00,236.67,236.74,233.54,234.49,105786.0,236.67,236.74,233.54,234.49,105786.0
2017-08-24 14:00:00,234.52,235.01,233.97,234.41,124093.0,234.52,235.01,233.97,234.41,124093.0
2017-08-24 14:30:00,234.41,234.55,233.52,233.89,86969.0,234.41,234.55,233.52,233.89,86969.0
2017-08-24 15:00:00,233.91,234.85,233.5,234.42,106498.0,233.91,234.85,233.5,234.42,106498.0
2017-08-24 15:30:00,234.43,234.85,233.15,233.7,336633.0,234.43,234.85,233.15,233.7,336633.0
2017-08-25 09:30:00,215.44,216.81,209.0,212.44,2369845.0,215.44,216.81,209.0,212.44,2369845.0
2017-08-25 10:00:00,212.24,213.0,208.6,208.98,655034.0,212.24,213.0,208.6,208.98,655034.0
2017-08-25 10:30:00,208.92,211.23,208.25,209.67,480294.0,208.92,211.23,208.25,209.67,480294.0
2017-08-25 11:00:00,209.52,212.0,208.41,210.62,357749.0,209.52,212.0,208.41,210.62,357749.0
2017-08-25 11:30:00,210.53,213.06,210.37,211.55,276275.0,210.53,213.06,210.37,211.55,276275.0
2017-08-25 12:00:00,211.73,213.52,211.55,213.01,179679.0,211.73,213.52,211.55,213.01,179679.0
2017-08-25 12:30:00,213.15,214.2,211.81,213.29,198880.0,213.15,214.2,211.81,213.29,198880.0
2017-08-25 13:00:00,213.36,214.6,212.73,214.37,214679.0,213.36,214.6,212.73,214.37,214679.0
2017-08-25 13:30:00,214.42,214.77,213.02,214.23,205386.0,214.42,214.77,213.02,214.23,205386.0
2017-08-25 14:00:00,214.29,215.48,214.07,215.0,212134.0,214.29,215.48,214.07,215.0,212134.0
2017-08-25 14:30:00,214.98,217.8,214.15,214.68,405694.0,214.98,217.8,214.15,214.68,405694.0
2017-08-25 15:00:00,214.84,215.48,213.0,213.45,262219.0,214.84,215.48,213.0,213.45,262219.0
2017-08-25 15:30:00,213.41,213.67,211.45,212.36,631138.0,213.41,213.67,211.45,212.36,631138.0
2017-08-28 09:30:00,210.2,211.39,208.76,208.91,371248.0,210.2,211.39,208.76,208.91,371248.0
2017-08-28 10:00:00,208.91,209.45,207.3,208.19,296243.0,208.91,209.45,207.3,208.19,296243.0
2017-08-28 10:30:00,208.2,208.67,207.0,207.78,206408.0,208.2,208.67,207.0,207.78,206408.0
2017-08-28 11:00:00,207.76,208.5,207.0,208.42,139765.0,207.76,208.5,207.0,208.42,139765.0
2017-08-28 11:30:00,208.43,210.4,208.42,209.14,178127.0,208.43,210.4,208.42,209.14,178127.0
2017-08-28 12:00:00,209.0,209.68,207.81,208.52,97940.0,209.0,209.68,207.81,208.52,97940.0
2017-08-28 12:30:00,208.42,208.5,207.5,208.41,124868.0,208.42,208.5,207.5,208.41,124868.0
2017-08-28 13:00:00,208.33,208.76,207.13,207.8,139118.0,208.33,208.76,207.13,207.8,139118.0
2017-08-28 13:30:00,207.75,208.84,207.6,208.76,131862.0,207.75,208.84,207.6,208.76,131862.0
2017-08-28 14:00:00,208.76,208.95,208.26,208.53,81773.0,208.76,208.95,208.26,208.53,81773.0
2017-08-28 14:30:00,208.54,208.57,207.51,207.56,85166.0,208.54,208.57,207.51,207.56,85166.0
2017-08-28 15:00:00,207.63,208.11,207.08,207.9,121524.0,207.63,208.11,207.08,207.9,121524.0
2017-08-28 15:30:00,207.91,208.2,207.45,207.75,184110.0,207.91,208.2,207.45,207.75,184110.0
2017-08-29 09:30:00,205.14,209.58,204.01,207.16,182253.0,205.14,209.58,204.01,207.16,182253.0
2017-08-29 10:00:00,207.27,209.8,207.2,208.16,128811.0,207.27,209.8,207.2,208.16,128811.0
2017-08-29 10:30:00,208.07,208.62,206.97,207.56,65719.0,208.07,208.62,206.97,207.56,65719.0
2017-08-29 11:00:00,207.42,208.86,207.35,208.56,88585.0,207.42,208.86,207.35,208.56,88585.0
2017-08-29 11:30:00,208.61,208.81,207.57,207.59,93725.0,208.61,208.81,207.57,207.59,93725.0
2017-08-29 12:00:00,207.72,208.82,207.65,208.54,47686.0,207.72,208.82,207.65,208.54,47686.0
2017-08-29 12:30:00,208.63,208.74,207.79,207.94,54579.0,208.63,208.74,207.79,207.94,54579.0
2017-08-29 13:00:00,207.91,208.37,207.77,208.07,20099.0,207.91,208.37,207.77,208.07,20099.0
2017-08-29 13:30:00,208.19,208.45,207.69,208.39,46873.0,208.19,208.45,207.69,208.39,46873.0
2017-08-29 14:00:00,208.36,208.98,208.36,208.98,52891.0,208.36,208.98,208.36,208.98,52891.0
2017-08-29 14:30:00,208.91,211.6,208.91,211.11,151243.0,208.91,211.6,208.91,211.11,151243.0
2017-08-29 15:00:00,211.16,212.73,210.71,211.07,187596.0,211.16,212.73,210.71,211.07,187596.0
2017-08-29 15:30:00,211.0,212.33,210.84,211.79,223117.0,211.0,212.33,210.84,211.79,223117.0
2017-08-30 09:30:00,211.38,213.44,211.22,212.66,188004.0,211.38,213.44,211.22,212.66,188004.0
2017-08-30 10:00:00,212.66,212.91,212.07,212.42,155723.0,212.66,212.91,212.07,212.42,155723.0
2017-08-30 10:30:00,212.45,212.79,210.59,212.06,98432.0,212.45,212.79,210.59,212.06,98432.0
2017-08-30 11:00:00,212.04,212.66,211.47,212.46,45015.0,212.04,212.66,211.47,212.46,45015.0
2017-08-30 11:30:00,212.28,213.11,211.84,212.39,61239.0,212.28,213.11,211.84,212.39,61239.0
2017-08-30 12:00:00,212.49,213.1,212.32,212.71,47786.0,212.49,213.1,212.32,212.71,47786.0
2017-08-30 12:30:00,212.55,213.07,212.49,212.63,43829.0,212.55,213.07,212.49,212.63,43829.0
2017-08-30 13:00:00,212.65,213.25,212.64,213.11,49049.0,212.65,213.25,212.64,213.11,49049.0
2017-08-30 13:30:00,213.11,213.28,212.58,212.6,41095.0,213.11,213.28,212.58,212.6,41095.0
2017-08-30 14:00:00,212.52,213.26,212.45,212.93,41980.0,212.52,213.26,212.45,212.93,41980.0
2017-08-30 14:30:00,212.98,213.11,212.83,213.03,36980.0,212.98,213.11,212.83,213.03,36980.0
2017-08-30 15:00:00,212.99,213.48,212.95,213.28,86178.0,212.99,213.48,212.95,213.28,86178.0
2017-08-30 15:30:00,213.28,213.88,213.0,213.6,211864.0,213.28,213.88,213.0,213.6,211864.0
2017-08-31 09:30:00,214.82,218.83,214.46,218.46,219004.0,214.82,218.83,214.46,218.46,219004.0
2017-08-31 10:00:00,218.38,219.42,218.38,219.31,132522.0,218.38,219.42,218.38,219.31,132522.0
2017-08-31 10:30:00,219.36,220.22,218.83,220.1,155078.0,219.36,220.22,218.83,220.1,155078.0
2017-08-31 11:00:00,220.15,220.74,218.8,218.96,208709.0,220.15,220.74,218.8,218.96,208709.0
2017-08-31 11:30:00,218.94,219.03,217.56,218.34,133915.0,218.94,219.03,217.56,218.34,133915.0
2017-08-31 12:00:00,218.33,218.97,217.94,218.64,70228.0,218.33,218.97,217.94,218.64,70228.0
2017-08-31 12:30:00,218.57,218.92,218.43,218.62,51142.0,218.57,218.92,218.43,218.62,51142.0
2017-08-31 13:00:00,218.62,218.93,218.48,218.83,44086.0,218.62,218.93,218.48,218.83,44086.0
2017-08-31 13:30:00,218.76,218.91,218.03,218.2,34758.0,218.76,218.91,218.03,218.2,34758.0
2017-08-31 14:00:00,218.13,218.52,218.12,218.31,43067.0,218.13,218.52,218.12,218.31,43067.0
2017-08-31 14:30:00,218.35,218.96,218.32,218.91,55360.0,218.35,218.96,218.32,218.91,55360.0
2017-08-31 15:00:00,218.92,220.22,218.87,220.08,136204.0,218.92,220.22,218.87,220.08,136204.0
2017-08-31 15:30:00,220.0,221.15,219.89,221.09,297928.0,220.0,221.15,219.89,221.09,297928.0
2017-09-01 09:30:00,221.12,221.12,218.76,219.32,89399.0,221.12,221.12,218.76,219.32,89399.0
2017-09-01 10:00:00,219.46,220.68,219.14,220.55,87708.0,219.46,220.68,219.14,220.55,87708.0
2017-09-01 10:30:00,220.56,221.0,220.0,220.09,148812.0,220.56,221.0,220.0,220.09,148812.0
2017-09-01 11:00:00,220.12,221.05,219.95,220.28,74895.0,220.12,221.05,219.95,220.28,74895.0
2017-09-01 11:30:00,220.3,221.11,220.0,220.66,130389.0,220.3,221.11,220.0,220.66,130389.0
2017-09-01 12:00:00,220.63,220.71,219.77,219.94,113430.0,220.63,220.71,219.77,219.94,113430.0
2017-09-01 12:30:00,219.95,221.01,219.82,220.5,94941.0,219.95,221.01,219.82,220.5,94941.0
2017-09-01 13:00:00,220.44,220.5,219.91,220.1,40720.0,220.44,220.5,219.91,220.1,40720.0
2017-09-01 13:30:00,220.15,221.0,220.11,220.59,71543.0,220.15,221.0,220.11,220.59,71543.0
2017-09-01 14:00:00,220.58,221.0,220.41,220.92,42861.0,220.58,221.0,220.41,220.92,42861.0
2017-09-01 14:30:00,220.84,221.63,220.83,221.54,60081.0,220.84,221.63,220.83,221.54,60081.0
2017-09-01 15:00:00,221.58,222.27,221.44,222.11,73067.0,221.58,222.27,221.44,222.11,73067.0
2017-09-01 15:30:00,222.11,222.2,221.15,221.73,268961.0,222.11,222.2,221.15,221.73,268961.0
2017-09-05 09:30:00,221.0,222.72,220.01,222.39,103265.0,221.0,222.72,220.01,222.39,103265.0
2017-09-05 10:00:00,222.55,222.55,220.9,221.49,96042.0,222.55,222.55,220.9,221.49,96042.0
2017-09-05 10:30:00,221.47,221.72,220.56,221.17,91331.0,221.47,221.72,220.56,221.17,91331.0
2017-09-05 11:00:00,221.16,221.81,220.93,221.81,116100.0,221.16,221.81,220.93,221.81,116100.0
2017-09-05 11:30:00,221.76,221.99,221.35,221.85,50103.0,221.76,221.99,221.35,221.85,50103.0
2017-09-05 12:00:00,221.81,222.09,221.41,221.7,69496.0,221.81,222.09,221.41,221.7,69496.0
2017-09-05 12:30:00,221.66,222.0,220.88,221.36,123002.0,221.66,222.0,220.88,221.36,123002.0
2017-09-05 13:00:00,221.35,222.12,221.25,221.7,83929.0,221.35,222.12,221.25,221.7,83929.0
2017-09-05 13:30:00,221.6,222.23,221.55,221.74,66960.0,221.6,222.23,221.55,221.74,66960.0
2017-09-05 14:00:00,221.74,222.59,221.5,222.37,127038.0,221.74,222.59,221.5,222.37,127038.0
2017-09-05 14:30:00,222.5,223.43,222.38,222.43,57950.0,222.5,223.43,222.38,222.43,57950.0
2017-09-05 15:00:00,222.47,222.94,222.01,222.85,67120.0,222.47,222.94,222.01,222.85,67120.0
2017-09-05 15:30:00,222.85,223.94,222.85,223.9,198231.0,222.85,223.94,222.85,223.9,198231.0
2017-09-06 09:30:00,224.29,226.0,224.29,224.69,87242.0,224.29,226.0,224.29,224.69,87242.0
2017-09-06 10:00:00,224.69,224.88,223.88,224.35,101117.0,224.69,224.88,223.88,224.35,101117.0
2017-09-06 10:30:00,224.31,225.21,223.77,224.74,123421.0,224.31,225.21,223.77,224.74,123421.0
2017-09-06 11:00:00,224.8,225.21,224.09,224.47,53395.0,224.8,225.21,224.09,224.47,53395.0
2017-09-06 11:30:00,224.47,224.9,224.19,224.63,64192.0,224.47,224.9,224.19,224.63,64192.0
2017-09-06 12:00:00,224.6,224.67,224.33,224.5,77115.0,224.6,224.67,224.33,224.5,77115.0
2017-09-06 12:30:00,224.5,225.73,224.44,225.53,41340.0,224.5,225.73,224.44,225.53,41340.0
2017-09-06 13:00:00,225.36,226.08,225.03,225.24,39039.0,225.36,226.08,225.03,225.24,39039.0
2017-09-06 13:30:00,225.23,225.42,224.73,224.89,99939.0,225.23,225.42,224.73,224.89,99939.0
2017-09-06 14:00:00,224.84,225.97,224.63,225.83,64367.0,224.84,225.97,224.63,225.83,64367.0
2017-09-06 14:30:00,225.8,225.96,225.42,225.71,38016.0,225.8,225.96,225.42,225.71,38016.0
2017-09-06 15:00:00,225.69,226.62,225.45,226.62,79385.0,225.69,226.62,225.45,226.62,79385.0
2017-09-06 15:30:00,226.62,228.09,226.55,228.02,308500.0,226.62,228.09,226.55,228.02,308500.0
2017-09-07 09:30:00,228.52,230.72,228.25,230.24,117812.0,228.52,230.72,228.25,230.24,117812.0
2017-09-07 10:00:00,230.34,231.28,229.22,230.2,140525.0,230.34,231.28,229.22,230.2,140525.0
2017-09-07 10:30:00,230.19,230.51,229.68,230.38,68351.0,230.19,230.51,229.68,230.38,68351.0
2017-09-07 11:00:00,230.38,230.9,230.2,230.56,99713.0,230.38,230.9,230.2,230.56,99713.0
2017-09-07 11:30:00,230.52,230.6,229.87,230.42,123727.0,230.52,230.6,229.87,230.42,123727.0
2017-09-07 12:00:00,230.43,230.7,230.08,230.22,136049.0,230.43,230.7,230.08,230.22,136049.0
2017-09-07 12:30:00,230.19,230.49,230.11,230.36,72455.0,230.19,230.49,230.11,230.36,72455.0
2017-09-07 13:00:00,230.34,230.34,229.09,229.5,82545.0,230.34,230.34,229.09,229.5,82545.0
2017-09-07 13:30:00,229.61,229.61,228.47,229.27,57483.0,229.61,229.61,228.47,229.27,57483.0
2017-09-07 14:00:00,229.33,230.1,228.94,230.09,42377.0,229.33,230.1,228.94,230.09,42377.0
2017-09-07 14:30:00,230.01,230.48,229.87,230.41,46702.0,230.01,230.48,229.87,230.41,46702.0
2017-09-07 15:00:00,230.49,230.84,230.2,230.66,56562.0,230.49,230.84,230.2,230.66,56562.0
2017-09-07 15:30:00,230.63,230.76,230.38,230.53,214933.0,230.63,230.76,230.38,230.53,214933.0
2017-09-08 09:30:00,229.66,229.66,228.28,228.72,72243.0,229.66,229.66,228.28,228.72,72243.0
2017-09-08 10:00:00,228.65,229.3,228.0,228.27,57062.0,228.65,229.3,228.0,228.27,57062.0
2017-09-08 10:30:00,228.3,228.74,228.07,228.5,73216.0,228.3,228.74,228.07,228.5,73216.0
2017-09-08 11:00:00,228.54,228.8,227.7,227.98,63622.0,228.54,228.8,227.7,227.98,63622.0
2017-09-08 11:30:00,228.05,228.49,227.82,227.84,52381.0,228.05,228.49,227.82,227.84,52381.0
2017-09-08 12:00:00,227.88,228.07,226.0,226.13,110682.0,227.88,228.07,226.0,226.13,110682.0
2017-09-08 12:30:00,226.26,226.66,226.0,226.57,62103.0,226.26,226.66,226.0,226.57,62103.0
2017-09-08 13:00:00,226.46,227.07,226.37,226.98,26766.0,226.46,227.07,226.37,226.98,26766.0
2017-09-08 13:30:00,226.93,227.06,226.65,226.92,35128.0,226.93,227.06,226.65,226.92,35128.0
2017-09-08 14:00:00,226.91,227.26,226.81,227.02,44145.0,226.91,227.26,226.81,227.02,44145.0
2017-09-08 14:30:00,227.01,227.2,226.5,226.64,52405.0,227.01,227.2,226.5,226.64,52405.0
2017-09-08 15:00:00,226.64,226.86,226.36,226.81,95405.0,226.64,226.86,226.36,226.81,95405.0
2017-09-08 15:30:00,226.63,227.16,226.63,226.96,88459.0,226.63,227.16,226.63,226.96,88459.0
2017-09-11 09:30:00,227.87,228.87,227.12,228.32,68841.0,227.87,228.87,227.12,228.32,68841.0
2017-09-11 10:00:00,228.37,228.69,227.77,228.06,42928.0,228.37,228.69,227.77,228.06,42928.0
2017-09-11 10:30:00,228.07,228.66,227.98,228.05,33616.0,228.07,228.66,227.98,228.05,33616.0
2017-09-11 11:00:00,228.05,228.64,227.98,228.36,40149.0,228.05,228.64,227.98,228.36,40149.0
2017-09-11 11:30:00,228.34,228.49,227.81,227.99,31516.0,228.34,228.49,227.81,227.99,31516.0
2017-09-11 12:00:00,228.05,228.27,227.83,227.9,38434.0,228.05,228.27,227.83,227.9,38434.0
2017-09-11 12:30:00,227.86,228.01,227.43,227.61,22729.0,227.86,228.01,227.43,227.61,22729.0
2017-09-11 13:00:00,227.6,227.9,227.22,227.78,39903.0,227.6,227.9,227.22,227.78,39903.0
2017-09-11 13:30:00,227.84,228.34,227.81,228.34,29397.0,227.84,228.34,227.81,228.34,29397.0
2017-09-11 14:00:00,228.33,228.88,228.21,228.74,29883.0,228.33,228.88,228.21,228.74,29883.0
2017-09-11 14:30:00,228.65,228.74,228.14,228.14,26610.0,228.65,228.74,228.14,228.14,26610.0
2017-09-11 15:00:00,228.11,228.42,228.0,228.36,33713.0,228.11,228.42,228.0,228.36,33713.0
2017-09-11 15:30:00,228.36,228.75,228.24,228.61,85417.0,228.36,228.75,228.24,228.61,85417.0
2017-09-12 09:30:00,229.54,229.56,226.68,228.07,74591.0,229.54,229.56,226.68,228.07,74591.0
2017-09-12 10:00:00,228.1,228.47,227.58,227.97,57916.0,228.1,228.47,227.58,227.97,57916.0
2017-09-12 10:30:00,228.05,228.27,226.89,227.36,64877.0,228.05,228.27,226.89,227.36,64877.0
2017-09-12 11:00:00,227.25,228.0,227.06,227.41,23791.0,227.25,228.0,227.06,227.41,23791.0
2017-09-12 11:30:00,227.38,227.57,227.01,227.34,35766.0,227.38,227.57,227.01,227.34,35766.0
2017-09-12 12:00:00,227.27,228.28,227.05,228.24,83149.0,227.27,228.28,227.05,228.24,83149.0
2017-09-12 12:30:00,228.24,228.71,227.95,228.41,99873.0,228.24,228.71,227.95,228.41,99873.0
2017-09-12 13:00:00,228.44,228.44,227.44,227.68,41138.0,228.44,228.44,227.44,227.68,41138.0
2017-09-12 13:30:00,227.63,227.8,227.4,227.53,28942.0,227.63,227.8,227.4,227.53,28942.0
2017-09-12 14:00:00,227.44,227.51,226.32,226.44,44249.0,227.44,227.51,226.32,226.44,44249.0
2017-09-12 14:30:00,226.48,226.82,225.52,225.64,40341.0,226.48,226.82,225.52,225.64,40341.0
2017-09-12 15:00:00,225.63,226.26,225.58,226.12,77232.0,225.63,226.26,225.58,226.12,77232.0
2017-09-12 15:30:00,226.15,226.98,226.08,226.88,136548.0,226.15,226.98,226.08,226.88,136548.0
2017-09-13 09:30:00,225.98,227.24,225.98,226.83,32564.0,225.98,227.24,225.98,226.83,32564.0
2017-09-13 10:00:00,226.82,226.91,226.37,226.8,27840.0,226.82,226.91,226.37,226.8,27840.0
2017-09-13 10:30:00,226.91,227.69,226.3,227.18,42525.0,226.91,227.69,226.3,227.18,42525.0
2017-09-13 11:00:00,227.28,227.33,226.34,226.42,43871.0,227.28,227.33,226.34,226.42,43871.0
2017-09-13 11:30:00,226.36,226.56,226.0,226.19,67762.0,226.36,226.56,226.0,226.19,67762.0
2017-09-13 12:00:00,226.17,226.23,225.71,225.99,40219.0,226.17,226.23,225.71,225.99,40219.0
2017-09-13 12:30:00,225.95,226.17,225.93,225.98,36125.0,225.95,226.17,225.93,225.98,36125.0
2017-09-13 13:00:00,225.95,226.08,225.83,225.93,58322.0,225.95,226.08,225.83,225.93,58322.0
2017-09-13 13:30:00,225.95,226.17,225.89,226.01,35590.0,225.95,226.17,225.89,226.01,35590.0
2017-09-13 14:00:00,226.02,226.3,225.92,226.04,14291.0,226.02,226.3,225.92,226.04,14291.0
2017-09-13 14:30:00,226.04,226.34,225.93,226.34,20284.0,226.04,226.34,225.93,226.34,20284.0
2017-09-13 15:00:00,226.31,226.56,226.2,226.56,28466.0,226.31,226.56,226.2,226.56,28466.0
2017-09-13 15:30:00,226.58,226.73,226.26,226.41,97727.0,226.58,226.73,226.26,226.41,97727.0
2017-09-14 09:30:00,225.34,226.03,224.39,225.04,93000.0,225.34,226.03,224.39,225.04,93000.0
2017-09-14 10:00:00,225.11,225.47,223.42,223.44,125823.0,225.11,225.47,223.42,223.44,125823.0
2017-09-14 10:30:00,223.49,224.52,223.15,224.51,159029.0,223.49,224.52,223.15,224.51,159029.0
2017-09-14 11:00:00,224.52,225.13,224.17,225.13,73015.0,224.52,225.13,224.17,225.13,73015.0
2017-09-14 11:30:00,225.09,225.11,223.88,223.94,145761.0,225.09,225.11,223.88,223.94,145761.0
2017-09-14 12:00:00,223.89,223.98,223.54,223.77,37070.0,223.89,223.98,223.54,223.77,37070.0
2017-09-14 12:30:00,223.71,223.89,223.09,223.27,32825.0,223.71,223.89,223.09,223.27,32825.0
2017-09-14 13:00:00,223.26,223.68,223.01,223.49,131887.0,223.26,223.68,223.01,223.49,131887.0
2017-09-14 13:30:00,223.42,223.6,223.11,223.16,17387.0,223.42,223.6,223.11,223.16,17387.0
2017-09-14 14:00:00,223.13,223.3,222.13,222.33,75004.0,223.13,223.3,222.13,222.33,75004.0
2017-09-14 14:30:00,222.32,222.63,221.69,222.51,91223.0,222.32,222.63,221.69,222.51,91223.0
2017-09-14 15:00:00,222.45,223.27,222.32,223.27,67602.0,222.45,223.27,222.32,223.27,67602.0
2017-09-14 15:30:00,223.25,224.28,223.0,223.93,138623.0,223.25,224.28,223.0,223.93,138623.0
2017-09-15 09:30:00,223.49,224.57,222.81,223.95,112795.0,223.49,224.57,222.81,223.95,112795.0
2017-09-15 10:00:00,223.84,224.1,222.84,223.36,36154.0,223.84,224.1,222.84,223.36,36154.0
2017-09-15 10:30:00,223.35,224.29,223.31,223.9,23031.0,223.35,224.29,223.31,223.9,23031.0
2017-09-15 11:00:00,223.9,224.14,223.45,223.84,31405.0,223.9,224.14,223.45,223.84,31405.0
2017-09-15 11:30:00,223.89,224.04,223.73,223.99,27342.0,223.89,224.04,223.73,223.99,27342.0
2017-09-15 12:00:00,223.93,224.36,223.85,224.08,14290.0,223.93,224.36,223.85,224.08,14290.0
2017-09-15 12:30:00,224.17,224.38,224.13,224.17,8378.0,224.17,224.38,224.13,224.17,8378.0
2017-09-15 13:00:00,224.17,224.23,223.8,223.86,13907.0,224.17,224.23,223.8,223.86,13907.0
2017-09-15 13:30:00,223.9,223.95,223.4,223.52,57754.0,223.9,223.95,223.4,223.52,57754.0
2017-09-15 14:00:00,223.56,223.93,223.45,223.78,18346.0,223.56,223.93,223.45,223.78,18346.0
2017-09-15 14:30:00,223.79,223.79,223.46,223.65,25733.0,223.79,223.79,223.46,223.65,25733.0
2017-09-15 15:00:00,223.63,223.86,223.53,223.65,47721.0,223.63,223.86,223.53,223.65,47721.0
2017-09-15 15:30:00,223.66,224.88,223.62,224.66,113892.0,223.66,224.88,223.62,224.66,113892.0
2017-09-18 09:30:00,225.73,226.85,225.34,225.92,96007.0,225.73,226.85,225.34,225.92,96007.0
2017-09-18 10:00:00,225.91,226.75,225.33,226.74,71533.0,225.91,226.75,225.33,226.74,71533.0
2017-09-18 10:30:00,226.75,226.94,226.14,226.22,33127.0,226.75,226.94,226.14,226.22,33127.0
2017-09-18 11:00:00,226.27,226.67,226.1,226.27,38649.0,226.27,226.67,226.1,226.27,38649.0
2017-09-18 11:30:00,226.2,226.45,225.75,226.04,45620.0,226.2,226.45,225.75,226.04,45620.0
2017-09-18 12:00:00,225.83,226.06,225.42,225.95,36562.0,225.83,226.06,225.42,225.95,36562.0
2017-09-18 12:30:00,225.96,227.49,225.95,227.44,32197.0,225.96,227.49,225.95,227.44,32197.0
2017-09-18 13:00:00,227.42,227.77,226.85,227.0,38061.0,227.42,227.77,226.85,227.0,38061.0
2017-09-18 13:30:00,226.96,228.6,226.96,228.49,53872.0,226.96,228.6,226.96,228.49,53872.0
2017-09-18 14:00:00,228.4,228.69,227.65,228.19,31416.0,228.4,228.69,227.65,228.19,31416.0
2017-09-18 14:30:00,228.21,228.29,227.35,227.71,53543.0,228.21,228.29,227.35,227.71,53543.0
2017-09-18 15:00:00,227.61,228.25,227.59,227.83,66604.0,227.61,228.25,227.59,227.83,66604.0
2017-09-18 15:30:00,227.87,227.9,226.93,227.08,105346.0,227.87,227.9,226.93,227.08,105346.0
2017-09-19 09:30:00,227.38,227.55,225.35,225.41,40393.0,227.38,227.55,225.35,225.41,40393.0
2017-09-19 10:00:00,225.31,225.63,224.21,225.27,37520.0,225.31,225.63,224.21,225.27,37520.0
2017-09-19 10:30:00,225.18,225.31,223.89,224.79,42536.0,225.18,225.31,223.89,224.79,42536.0
2017-09-19 11:00:00,224.79,224.79,223.61,224.09,19896.0,224.79,224.79,223.61,224.09,19896.0
2017-09-19 11:30:00,224.14,224.6,223.81,223.91,12571.0,224.14,224.6,223.81,223.91,12571.0
2017-09-19 12:00:00,223.83,224.54,223.83,224.36,12714.0,223.83,224.54,223.83,224.36,12714.0
2017-09-19 12:30:00,224.26,224.36,223.87,224.3,20285.0,224.26,224.36,223.87,224.3,20285.0
2017-09-19 13:00:00,224.36,224.92,224.24,224.48,19557.0,224.36,224.92,224.24,224.48,19557.0
2017-09-19 13:30:00,224.47,224.62,224.28,224.28,45490.0,224.47,224.62,224.28,224.28,45490.0
2017-09-19 14:00:00,224.26,224.5,223.87,223.87,27097.0,224.26,224.5,223.87,223.87,27097.0
2017-09-19 14:30:00,223.84,224.21,223.01,223.11,29764.0,223.84,224.21,223.01,223.11,29764.0
2017-09-19 15:00:00,223.06,223.12,222.63,223.09,43666.0,223.06,223.12,222.63,223.09,43666.0
2017-09-19 15:30:00,223.03,224.58,222.92,224.45,158049.0,223.03,224.58,222.92,224.45,158049.0
2017-09-20 09:30:00,223.89,224.53,221.88,224.46,37726.0,223.89,224.53,221.88,224.46,37726.0
2017-09-20 10:00:00,224.43,226.6,224.26,226.02,27241.0,224.43,226.6,224.26,226.02,27241.0
2017-09-20 10:30:00,226.12,226.92,225.26,225.34,38037.0,226.12,226.92,225.26,225.34,38037.0
2017-09-20 11:00:00,225.44,225.5,223.64,224.16,37845.0,225.44,225.5,223.64,224.16,37845.0
2017-09-20 11:30:00,224.28,224.94,224.08,224.47,23086.0,224.28,224.94,224.08,224.47,23086.0
2017-09-20 12:00:00,224.32,224.98,224.31,224.66,14773.0,224.32,224.98,224.31,224.66,14773.0
2017-09-20 12:30:00,224.7,224.95,224.08,224.29,13800.0,224.7,224.95,224.08,224.29,13800.0
2017-09-20 13:00:00,224.21,224.69,224.0,224.25,22424.0,224.21,224.69,224.0,224.25,22424.0
2017-09-20 13:30:00,224.19,224.44,224.06,224.44,14589.0,224.19,224.44,224.06,224.44,14589.0
2017-09-20 14:00:00,224.44,224.5,223.11,223.33,23546.0,224.44,224.5,223.11,223.33,23546.0
2017-09-20 14:30:00,223.32,224.3,223.12,223.69,38601.0,223.32,224.3,223.12,223.69,38601.0
2017-09-20 15:00:00,223.7,224.28,223.39,223.85,43979.0,223.7,224.28,223.39,223.85,43979.0
2017-09-20 15:30:00,223.91,224.01,223.22,223.84,113968.0,223.91,224.01,223.22,223.84,113968.0
2017-09-21 09:30:00,224.72,224.72,222.0,222.02,38543.0,224.72,224.72,222.0,222.02,38543.0
2017-09-21 10:00:00,222.23,222.72,221.77,222.22,66467.0,222.23,222.72,221.77,222.22,66467.0
2017-09-21 10:30:00,222.15,222.15,221.24,221.83,39653.0,222.15,222.15,221.24,221.83,39653.0
2017-09-21 11:00:00,221.83,222.18,221.47,221.89,60559.0,221.83,222.18,221.47,221.89,60559.0
2017-09-21 11:30:00,221.79,222.18,221.11,221.14,23817.0,221.79,222.18,221.11,221.14,23817.0
2017-09-21 12:00:00,221.13,221.54,221.05,221.28,28446.0,221.13,221.54,221.05,221.28,28446.0
2017-09-21 12:30:00,221.28,222.05,221.24,221.62,18806.0,221.28,222.05,221.24,221.62,18806.0
2017-09-21 13:00:00,221.63,221.63,221.05,221.05,20720.0,221.63,221.63,221.05,221.05,20720.0
2017-09-21 13:30:00,221.05,221.13,220.77,221.08,34883.0,221.05,221.13,220.77,221.08,34883.0
2017-09-21 14:00:00,221.17,221.49,220.92,221.02,21400.0,221.17,221.49,220.92,221.02,21400.0
2017-09-21 14:30:00,221.1,221.13,220.86,220.93,27763.0,221.1,221.13,220.86,220.93,27763.0
2017-09-21 15:00:00,221.03,221.04,220.04,220.16,62463.0,221.03,221.04,220.04,220.16,62463.0
2017-09-21 15:30:00,220.15,220.15,219.7,219.73,129962.0,220.15,220.15,219.7,219.73,129962.0
2017-09-22 09:30:00,219.01,220.78,218.36,220.4,115010.0,219.01,220.78,218.36,220.4,115010.0
2017-09-22 10:00:00,220.47,221.69,220.13,221.44,67682.0,220.47,221.69,220.13,221.44,67682.0
2017-09-22 10:30:00,221.5,221.5,220.5,221.17,44361.0,221.5,221.5,220.5,221.17,44361.0
2017-09-22 11:00:00,221.1,221.2,220.0,220.1,30343.0,221.1,221.2,220.0,220.1,30343.0
2017-09-22 11:30:00,220.12,220.56,219.93,220.13,24329.0,220.12,220.56,219.93,220.13,24329.0
2017-09-22 12:00:00,220.23,220.58,219.74,219.92,15340.0,220.23,220.58,219.74,219.92,15340.0
2017-09-22 12:30:00,219.83,220.06,219.61,219.75,24595.0,219.83,220.06,219.61,219.75,24595.0
2017-09-22 13:00:00,219.79,219.95,219.5,219.83,15802.0,219.79,219.95,219.5,219.83,15802.0
2017-09-22 13:30:00,219.89,219.92,219.46,219.6,22244.0,219.89,219.92,219.46,219.6,22244.0
2017-09-22 14:00:00,219.64,220.33,219.52,219.86,20717.0,219.64,220.33,219.52,219.86,20717.0
2017-09-22 14:30:00,219.69,220.09,219.62,219.93,15612.0,219.69,220.09,219.62,219.93,15612.0
2017-09-22 15:00:00,219.99,219.99,219.54,219.75,29678.0,219.99,219.99,219.54,219.75,29678.0
2017-09-22 15:30:00,219.76,219.92,219.07,219.16,159424.0,219.76,219.92,219.07,219.16,159424.0
2017-09-25 09:30:00,219.64,220.63,219.17,219.73,31041.0,219.64,220.63,219.17,219.73,31041.0
2017-09-25 10:00:00,219.58,219.97,218.34,219.23,44434.0,219.58,219.97,218.34,219.23,44434.0
2017-09-25 10:30:00,219.2,219.25,218.13,218.7,34294.0,219.2,219.25,218.13,218.7,34294.0
2017-09-25 11:00:00,218.71,219.6,218.41,219.52,26299.0,218.71,219.6,218.41,219.52,26299.0
2017-09-25 11:30:00,219.44,219.54,218.85,219.4,25695.0,219.44,219.54,218.85,219.4,25695.0
2017-09-25 12:00:00,219.42,219.98,219.12,219.85,20945.0,219.42,219.98,219.12,219.85,20945.0
2017-09-25 12:30:00,219.9,220.43,219.77,219.88,17491.0,219.9,220.43,219.77,219.88,17491.0
2017-09-25 13:00:00,219.88,219.98,219.26,219.59,18081.0,219.88,219.98,219.26,219.59,18081.0
2017-09-25 13:30:00,219.52,219.89,219.25,219.27,13623.0,219.52,219.89,219.25,219.27,13623.0
2017-09-25 14:00:00,219.24,219.44,218.92,219.17,12802.0,219.24,219.44,218.92,219.17,12802.0
2017-09-25 14:30:00,219.16,219.63,218.84,219.51,12675.0,219.16,219.63,218.84,219.51,12675.0
2017-09-25 15:00:00,219.44,219.5,218.56,218.69,40721.0,219.44,219.5,218.56,218.69,40721.0
2017-09-25 15:30:00,218.68,218.93,218.61,218.9,80318.0,218.68,218.93,218.61,218.9,80318.0
2017-09-26 09:30:00,219.0,219.55,218.75,219.36,52597.0,219.0,219.55,218.75,219.36,52597.0
2017-09-26 10:00:00,219.21,220.33,218.88,219.88,45182.0,219.21,220.33,218.88,219.88,45182.0
2017-09-26 10:30:00,219.88,220.28,219.73,220.02,44336.0,219.88,220.28,219.73,220.02,44336.0
2017-09-26 11:00:00,220.03,220.31,219.76,220.02,37085.0,220.03,220.31,219.76,220.02,37085.0
2017-09-26 11:30:00,220.0,220.22,219.91,220.17,30043.0,220.0,220.22,219.91,220.17,30043.0
2017-09-26 12:00:00,220.11,220.71,219.96,220.56,27094.0,220.11,220.71,219.96,220.56,27094.0
2017-09-26 12:30:00,220.53,220.57,219.81,220.13,25822.0,220.53,220.57,219.81,220.13,25822.0
2017-09-26 13:00:00,220.13,220.76,219.91,220.1,21657.0,220.13,220.76,219.91,220.1,21657.0
2017-09-26 13:30:00,220.12,220.2,219.78,220.06,42666.0,220.12,220.2,219.78,220.06,42666.0
2017-09-26 14:00:00,220.06,220.41,219.75,219.9,39263.0,220.06,220.41,219.75,219.9,39263.0
2017-09-26 14:30:00,219.85,220.22,219.7,219.86,105160.0,219.85,220.22,219.7,219.86,105160.0
2017-09-26 15:00:00,219.87,220.09,219.73,220.03,62205.0,219.87,220.09,219.73,220.03,62205.0
2017-09-26 15:30:00,220.05,220.05,218.67,219.0,112788.0,220.05,220.05,218.67,219.0,112788.0
2017-09-27 09:30:00,219.28,222.37,219.28,222.2,88495.0,219.28,222.37,219.28,222.2,88495.0
2017-09-27 10:00:00,222.34,223.76,222.34,223.41,127866.0,222.34,223.76,222.34,223.41,127866.0
2017-09-27 10:30:00,223.44,224.17,222.63,223.12,65099.0,223.44,224.17,222.63,223.12,65099.0
2017-09-27 11:00:00,223.12,224.8,223.11,224.43,49596.0,223.12,224.8,223.11,224.43,49596.0
2017-09-27 11:30:00,224.43,226.93,223.8,226.84,75165.0,224.43,226.93,223.8,226.84,75165.0
2017-09-27 12:00:00,226.83,227.02,225.86,226.29,24721.0,226.83,227.02,225.86,226.29,24721.0
2017-09-27 12:30:00,226.36,226.49,225.91,226.02,21493.0,226.36,226.49,225.91,226.02,21493.0
2017-09-27 13:00:00,226.1,226.8,226.0,226.63,30126.0,226.1,226.8,226.0,226.63,30126.0
2017-09-27 13:30:00,226.64,226.84,225.89,226.27,65477.0,226.64,226.84,225.89,226.27,65477.0
2017-09-27 14:00:00,226.53,228.58,226.33,227.26,58874.0,226.53,228.58,226.33,227.26,58874.0
2017-09-27 14:30:00,227.29,227.91,226.89,227.67,82220.0,227.29,227.91,226.89,227.67,82220.0
2017-09-27 15:00:00,227.63,228.8,227.63,228.51,41322.0,227.63,228.8,227.63,228.51,41322.0
2017-09-27 15:30:00,228.48,228.74,227.53,227.66,86211.0,228.48,228.74,227.53,227.66,86211.0
2017-09-28 09:30:00,227.44,227.8,226.03,227.4,46850.0,227.44,227.8,226.03,227.4,46850.0
2017-09-28 10:00:00,227.35,227.51,226.25,227.4,32915.0,227.35,227.51,226.25,227.4,32915.0
2017-09-28 10:30:00,227.17,228.34,226.8,228.12,31178.0,227.17,228.34,226.8,228.12,31178.0
2017-09-28 11:00:00,227.94,228.48,227.34,227.84,29842.0,227.94,228.48,227.34,227.84,29842.0
2017-09-28 11:30:00,228.02,228.59,227.71,228.38,30435.0,228.02,228.59,227.71,228.38,30435.0
2017-09-28 12:00:00,228.41,228.41,227.64,227.77,13860.0,228.41,228.41,227.64,227.77,13860.0
2017-09-28 12:30:00,227.76,227.93,227.13,227.44,19413.0,227.76,227.93,227.13,227.44,19413.0
2017-09-28 13:00:00,227.31,227.76,226.97,227.28,20336.0,227.31,227.76,226.97,227.28,20336.0
2017-09-28 13:30:00,227.41,227.7,227.02,227.48,19679.0,227.41,227.7,227.02,227.48,19679.0
2017-09-28 14:00:00,227.2,227.86,226.76,227.57,24966.0,227.2,227.86,226.76,227.57,24966.0
2017-09-28 14:30:00,227.59,227.74,227.14,227.14,14626.0,227.59,227.74,227.14,227.14,14626.0
2017-09-28 15:00:00,227.11,227.55,227.1,227.27,19794.0,227.11,227.55,227.1,227.27,19794.0
2017-09-28 15:30:00,227.2,227.34,226.88,226.9,73795.0,227.2,227.34,226.88,226.9,73795.0
2017-09-29 09:30:00,226.3,227.91,225.67,226.69,47199.0,226.3,227.91,225.67,226.69,47199.0
2017-09-29 10:00:00,226.63,227.48,226.34,226.34,17331.0,226.63,227.48,226.34,226.34,17331.0
2017-09-29 10:30:00,226.53,226.69,226.19,226.37,21076.0,226.53,226.69,226.19,226.37,21076.0
2017-09-29 11:00:00,226.44,226.44,225.23,225.59,22207.0,226.44,226.44,225.23,225.59,22207.0
2017-09-29 11:30:00,225.56,225.7,224.62,224.91,24224.0,225.56,225.7,224.62,224.91,24224.0
2017-09-29 12:00:00,224.96,225.27,224.71,225.27,13754.0,224.96,225.27,224.71,225.27,13754.0
2017-09-29 12:30:00,225.28,226.53,225.07,226.18,28117.0,225.28,226.53,225.07,226.18,28117.0
2017-09-29 13:00:00,226.04,226.34,225.99,226.34,13260.0,226.04,226.34,225.99,226.34,13260.0
2017-09-29 13:30:00,226.38,227.13,226.02,227.13,25621.0,226.38,227.13,226.02,227.13,25621.0
2017-09-29 14:00:00,227.08,227.28,226.08,226.08,22011.0,227.08,227.28,226.08,226.08,22011.0
2017-09-29 14:30:00,226.03,226.32,225.75,226.02,18884.0,226.03,226.32,225.75,226.02,18884.0
2017-09-29 15:00:00,225.96,226.49,225.78,226.43,23457.0,225.96,226.49,225.78,226.43,23457.0
2017-09-29 15:30:00,226.37,226.45,225.87,226.07,67092.0,226.37,226.45,225.87,226.07,67092.0
2017-10-02 09:30:00,226.93,226.99,221.66,222.03,68476.0,226.93,226.99,221.66,222.03,68476.0
2017-10-02 10:00:00,222.16,222.36,220.69,221.11,66285.0,222.16,222.36,220.69,221.11,66285.0
2017-10-02 10:30:00,220.98,221.69,220.47,220.74,60420.0,220.98,221.69,220.47,220.74,60420.0
2017-10-02 11:00:00,220.81,220.96,219.4,220.16,59601.0,220.81,220.96,219.4,220.16,59601.0
2017-10-02 11:30:00,220.18,220.49,218.55,218.6,56001.0,220.18,220.49,218.55,218.6,56001.0
2017-10-02 12:00:00,218.59,219.02,218.32,218.76,37885.0,218.59,219.02,218.32,218.76,37885.0
2017-10-02 12:30:00,218.75,220.27,218.58,220.16,73035.0,218.75,220.27,218.58,220.16,73035.0
2017-10-02 13:00:00,220.18,222.32,220.13,222.03,40966.0,220.18,222.32,220.13,222.03,40966.0
2017-10-02 13:30:00,222.03,222.43,221.15,222.15,100183.0,222.03,222.43,221.15,222.15,100183.0
2017-10-02 14:00:00,222.16,222.37,221.28,221.64,29632.0,222.16,222.37,221.28,221.64,29632.0
2017-10-02 14:30:00,221.66,222.65,221.56,222.65,31217.0,221.66,222.65,221.56,222.65,31217.0
2017-10-02 15:00:00,222.65,223.64,222.58,223.43,45203.0,222.65,223.64,222.58,223.43,45203.0
2017-10-02 15:30:00,223.42,224.17,223.15,223.74,111891.0,223.42,224.17,223.15,223.74,111891.0
2017-10-03 09:30:00,222.47,223.69,221.8,222.5,38848.0,222.47,223.69,221.8,222.5,38848.0
2017-10-03 10:00:00,222.5,222.73,221.76,222.63,67766.0,222.5,222.73,221.76,222.63,67766.0
2017-10-03 10:30:00,222.71,223.75,222.35,223.75,40675.0,222.71,223.75,222.35,223.75,40675.0
2017-10-03 11:00:00,223.75,225.3,223.49,224.88,45778.0,223.75,225.3,223.49,224.88,45778.0
2017-10-03 11:30:00,224.76,224.93,224.09,224.76,30490.0,224.76,224.93,224.09,224.76,30490.0
2017-10-03 12:00:00,224.78,224.88,223.86,224.12,60357.0,224.78,224.88,223.86,224.12,60357.0
2017-10-03 12:30:00,224.08,224.45,223.93,224.2,24914.0,224.08,224.45,223.93,224.2,24914.0
2017-10-03 13:00:00,224.19,224.7,224.11,224.7,36964.0,224.19,224.7,224.11,224.7,36964.0
2017-10-03 13:30:00,224.64,225.19,224.62,225.11,41312.0,224.64,225.19,224.62,225.11,41312.0
2017-10-03 14:00:00,225.2,225.87,225.12,225.83,40993.0,225.2,225.87,225.12,225.83,40993.0
2017-10-03 14:30:00,225.82,227.51,225.82,227.12,61503.0,225.82,227.51,225.82,227.12,61503.0
2017-10-03 15:00:00,227.13,227.79,226.98,227.34,41294.0,227.13,227.79,226.98,227.34,41294.0
2017-10-03 15:30:00,227.38,227.71,226.92,227.61,108055.0,227.38,227.71,226.92,227.61,108055.0
2017-10-04 09:30:00,226.76,227.42,223.25,223.96,69454.0,226.76,227.42,223.25,223.96,69454.0
2017-10-04 10:00:00,224.09,224.44,222.85,224.23,29437.0,224.09,224.44,222.85,224.23,29437.0
2017-10-04 10:30:00,224.31,224.57,223.13,223.27,19056.0,224.31,224.57,223.13,223.27,19056.0
2017-10-04 11:00:00,223.44,224.99,223.23,224.95,23731.0,223.44,224.99,223.23,224.95,23731.0
2017-10-04 11:30:00,224.85,225.61,224.48,225.09,30959.0,224.85,225.61,224.48,225.09,30959.0
2017-10-04 12:00:00,224.98,225.05,224.11,224.23,15259.0,224.98,225.05,224.11,224.23,15259.0
2017-10-04 12:30:00,224.28,224.55,223.81,224.52,10457.0,224.28,224.55,223.81,224.52,10457.0
2017-10-04 13:00:00,224.58,224.69,224.09,224.28,24867.0,224.58,224.69,224.09,224.28,24867.0
2017-10-04 13:30:00,224.24,224.37,223.69,224.1,39062.0,224.24,224.37,223.69,224.1,39062.0
2017-10-04 14:00:00,224.13,224.3,223.51,223.85,18503.0,224.13,224.3,223.51,223.85,18503.0
2017-10-04 14:30:00,223.98,224.39,223.8,223.94,23455.0,223.98,224.39,223.8,223.94,23455.0
2017-10-04 15:00:00,223.91,224.19,223.61,223.68,34256.0,223.91,224.19,223.61,223.68,34256.0
2017-10-04 15:30:00,223.65,223.85,223.24,223.51,77531.0,223.65,223.85,223.24,223.51,77531.0
2017-10-05 09:30:00,223.53,224.99,222.8,222.84,44907.0,223.53,224.99,222.8,222.84,44907.0
2017-10-05 10:00:00,222.79,223.93,222.79,223.5,17897.0,222.79,223.93,222.79,223.5,17897.0
2017-10-05 10:30:00,223.6,224.36,223.38,223.68,41712.0,223.6,224.36,223.38,223.68,41712.0
2017-10-05 11:00:00,223.64,224.12,223.52,224.01,17703.0,223.64,224.12,223.52,224.01,17703.0
2017-10-05 11:30:00,224.09,224.91,223.9,223.9,50428.0,224.09,224.91,223.9,223.9,50428.0
2017-10-05 12:00:00,223.81,224.14,223.04,223.04,15513.0,223.81,224.14,223.04,223.04,15513.0
2017-10-05 12:30:00,223.02,223.52,223.02,223.3,22655.0,223.02,223.52,223.02,223.3,22655.0
2017-10-05 13:00:00,223.26,223.37,222.17,222.35,41350.0,223.26,223.37,222.17,222.35,41350.0
2017-10-05 13:30:00,222.39,222.93,222.13,222.65,17907.0,222.39,222.93,222.13,222.65,17907.0
2017-10-05 14:00:00,222.71,222.74,221.88,221.88,41047.0,222.71,222.74,221.88,221.88,41047.0
2017-10-05 14:30:00,221.89,221.89,221.13,221.52,39917.0,221.89,221.89,221.13,221.52,39917.0
2017-10-05 15:00:00,221.62,221.99,221.59,221.61,30560.0,221.62,221.99,221.59,221.61,30560.0
2017-10-05 15:30:00,221.69,221.96,220.62,220.63,130238.0,221.69,221.96,220.62,220.63,130238.0
2017-10-06 09:30:00,219.42,220.8,219.1,220.52,49102.0,219.42,220.8,219.1,220.52,49102.0
2017-10-06 10:00:00,220.5,221.33,220.33,221.13,30890.0,220.5,221.33,220.33,221.13,30890.0
2017-10-06 10:30:00,221.13,221.3,220.3,220.41,22449.0,221.13,221.3,220.3,220.41,22449.0
2017-10-06 11:00:00,220.56,220.56,219.77,220.15,24629.0,220.56,220.56,219.77,220.15,24629.0
2017-10-06 11:30:00,220.1,220.35,219.96,220.15,14884.0,220.1,220.35,219.96,220.15,14884.0
2017-10-06 12:00:00,220.15,220.48,219.79,220.48,26541.0,220.15,220.48,219.79,220.48,26541.0
2017-10-06 12:30:00,220.41,220.42,219.9,220.14,16444.0,220.41,220.42,219.9,220.14,16444.0
2017-10-06 13:00:00,220.13,220.39,219.9,220.09,17471.0,220.13,220.39,219.9,220.09,17471.0
2017-10-06 13:30:00,220.09,220.91,220.06,220.87,32708.0,220.09,220.91,220.06,220.87,32708.0
2017-10-06 14:00:00,220.87,221.06,219.97,220.26,31545.0,220.87,221.06,219.97,220.26,31545.0
2017-10-06 14:30:00,220.12,220.2,219.8,219.98,26514.0,220.12,220.2,219.8,219.98,26514.0
2017-10-06 15:00:00,219.9,220.04,219.74,220.04,42088.0,219.9,220.04,219.74,220.04,42088.0
2017-10-06 15:30:00,220.1,220.2,219.54,219.86,119810.0,220.1,220.2,219.54,219.86,119810.0
2017-10-09 09:30:00,220.1,220.9,218.27,218.3,26596.0,220.1,220.9,218.27,218.3,26596.0
2017-10-09 10:00:00,218.49,218.69,217.31,217.69,61728.0,218.49,218.69,217.31,217.69,61728.0
2017-10-09 10:30:00,217.59,218.08,217.4,217.56,54357.0,217.59,218.08,217.4,217.56,54357.0
2017-10-09 11:00:00,217.58,217.95,217.55,217.66,24570.0,217.58,217.95,217.55,217.66,24570.0
2017-10-09 11:30:00,217.76,217.87,216.98,217.1,50236.0,217.76,217.87,216.98,217.1,50236.0
2017-10-09 12:00:00,217.11,217.23,216.34,216.48,37233.0,217.11,217.23,216.34,216.48,37233.0
2017-10-09 12:30:00,216.41,216.85,215.61,215.99,54197.0,216.41,216.85,215.61,215.99,54197.0
2017-10-09 13:00:00,216.07,217.78,216.07,217.74,61311.0,216.07,217.78,216.07,217.74,61311.0
2017-10-09 13:30:00,217.7,218.5,217.69,217.97,22251.0,217.7,218.5,217.69,217.97,22251.0
2017-10-09 14:00:00,217.91,218.26,217.88,217.93,10868.0,217.91,218.26,217.88,217.93,10868.0
2017-10-09 14:30:00,217.97,218.2,217.97,218.06,13374.0,217.97,218.2,217.97,218.06,13374.0
2017-10-09 15:00:00,218.05,218.05,217.23,217.31,37480.0,218.05,218.05,217.23,217.31,37480.0
2017-10-09 15:30:00,217.27,217.36,217.03,217.29,41043.0,217.27,217.36,217.03,217.29,41043.0
2017-10-10 09:30:00,217.15,217.84,216.6,216.92,50471.0,217.15,217.84,216.6,216.92,50471.0
2017-10-10 10:00:00,216.87,217.32,215.57,216.01,37750.0,216.87,217.32,215.57,216.01,37750.0
2017-10-10 10:30:00,216.0,216.37,215.61,216.29,24883.0,216.0,216.37,215.61,216.29,24883.0
2017-10-10 11:00:00,216.12,216.22,215.25,215.26,32916.0,216.12,216.22,215.25,215.26,32916.0
2017-10-10 11:30:00,215.47,215.71,215.2,215.2,17769.0,215.47,215.71,215.2,215.2,17769.0
2017-10-10 12:00:00,215.19,215.36,214.77,215.22,30365.0,215.19,215.36,214.77,215.22,30365.0
2017-10-10 12:30:00,215.24,215.5,214.16,214.16,23349.0,215.24,215.5,214.16,214.16,23349.0
2017-10-10 13:00:00,214.17,214.85,213.33,213.53,42574.0,214.17,214.85,213.33,213.53,42574.0
2017-10-10 13:30:00,213.62,213.64,212.85,213.28,39459.0,213.62,213.64,212.85,213.28,39459.0
2017-10-10 14:00:00,213.24,213.73,213.03,213.2,39779.0,213.24,213.73,213.03,213.2,39779.0
2017-10-10 14:30:00,213.26,213.26,212.71,213.06,49106.0,213.26,213.26,212.71,213.06,49106.0
2017-10-10 15:00:00,213.0,213.41,212.85,213.29,90553.0,213.0,213.41,212.85,213.29,90553.0
2017-10-10 15:30:00,213.32,213.32,212.69,212.69,133990.0,213.32,213.32,212.69,212.69,133990.0
2017-10-11 09:30:00,212.19,212.68,209.75,209.95,102311.0,212.19,212.68,209.75,209.95,102311.0
2017-10-11 10:00:00,209.89,210.01,208.62,208.62,108617.0,209.89,210.01,208.62,208.62,108617.0
2017-10-11 10:30:00,208.59,210.0,208.54,208.74,121329.0,208.59,210.0,208.54,208.74,121329.0
2017-10-11 11:00:00,208.92,209.57,208.71,208.71,92713.0,208.92,209.57,208.71,208.71,92713.0
2017-10-11 11:30:00,208.7,209.19,208.6,208.99,118069.0,208.7,209.19,208.6,208.99,118069.0
2017-10-11 12:00:00,209.03,209.1,208.58,208.75,149321.0,209.03,209.1,208.58,208.75,149321.0
2017-10-11 12:30:00,208.77,208.97,207.67,208.2,60482.0,208.77,208.97,207.67,208.2,60482.0
2017-10-11 13:00:00,208.23,208.3,207.79,207.87,88568.0,208.23,208.3,207.79,207.87,88568.0
2017-10-11 13:30:00,207.88,208.84,207.85,208.62,147493.0,207.88,208.84,207.85,208.62,147493.0
2017-10-11 14:00:00,208.6,208.66,208.23,208.26,66170.0,208.6,208.66,208.23,208.26,66170.0
2017-10-11 14:30:00,208.32,208.48,207.86,208.1,134087.0,208.32,208.48,207.86,208.1,134087.0
2017-10-11 15:00:00,208.12,208.58,208.0,208.16,173621.0,208.12,208.58,208.0,208.16,173621.0
2017-10-11 15:30:00,208.16,208.52,207.84,207.86,297700.0,208.16,208.52,207.84,207.86,297700.0
2017-10-12 09:30:00,201.52,201.78,190.2,190.44,976075.0,201.52,201.78,190.2,190.44,976075.0
2017-10-12 10:00:00,190.51,194.53,189.5,193.54,903953.0,190.51,194.53,189.5,193.54,903953.0
2017-10-12 10:30:00,193.58,195.37,193.04,195.18,517835.0,193.58,195.37,193.04,195.18,517835.0
2017-10-12 11:00:00,195.32,195.49,193.7,194.41,246713.0,195.32,195.49,193.7,194.41,246713.0
2017-10-12 11:30:00,194.49,195.0,193.28,194.8,151682.0,194.49,195.0,193.28,194.8,151682.0
2017-10-12 12:00:00,194.8,195.11,193.84,194.99,115569.0,194.8,195.11,193.84,194.99,115569.0
2017-10-12 12:30:00,194.87,195.91,194.84,195.19,135957.0,194.87,195.91,194.84,195.19,135957.0
2017-10-12 13:00:00,195.15,195.17,193.51,193.91,122703.0,195.15,195.17,193.51,193.91,122703.0
2017-10-12 13:30:00,193.96,194.24,193.13,193.9,128881.0,193.96,194.24,193.13,193.9,128881.0
2017-10-12 14:00:00,193.9,194.3,192.83,193.02,146737.0,193.9,194.3,192.83,193.02,146737.0
2017-10-12 14:30:00,193.0,193.37,192.06,192.13,165899.0,193.0,193.37,192.06,192.13,165899.0
2017-10-12 15:00:00,192.2,192.44,191.61,191.85,254407.0,192.2,192.44,191.61,191.85,254407.0
2017-10-12 15:30:00,191.78,192.54,189.81,190.16,834223.0,191.78,192.54,189.81,190.16,834223.0
2017-10-13 09:30:00,191.98,192.75,187.96,191.8,614155.0,191.98,192.75,187.96,191.8,614155.0
2017-10-13 10:00:00,191.92,194.22,191.27,192.95,376339.0,191.92,194.22,191.27,192.95,376339.0
2017-10-13 10:30:00,192.95,195.49,192.74,193.78,260206.0,192.95,195.49,192.74,193.78,260206.0
2017-10-13 11:00:00,193.95,194.5,193.5,193.94,185000.0,193.95,194.5,193.5,193.94,185000.0
2017-10-13 11:30:00,193.93,196.66,193.93,196.66,185768.0,193.93,196.66,193.93,196.66,185768.0
2017-10-13 12:00:00,196.62,198.23,196.43,197.84,169660.0,196.62,198.23,196.43,197.84,169660.0
2017-10-13 12:30:00,197.82,197.97,196.71,197.05,152553.0,197.82,197.97,196.71,197.05,152553.0
2017-10-13 13:00:00,197.02,197.19,196.35,196.88,104168.0,197.02,197.19,196.35,196.88,104168.0
2017-10-13 13:30:00,196.94,198.57,196.82,198.54,105360.0,196.94,198.57,196.82,198.54,105360.0
2017-10-13 14:00:00,198.43,200.9,198.43,200.18,318862.0,198.43,200.9,198.43,200.18,318862.0
2017-10-13 14:30:00,200.25,200.75,199.29,199.79,188907.0,200.25,200.75,199.29,199.79,188907.0
2017-10-13 15:00:00,199.85,199.95,198.52,199.58,185874.0,199.85,199.95,198.52,199.58,185874.0
2017-10-13 15:30:00,199.59,199.89,198.25,198.56,411872.0,199.59,199.89,198.25,198.56,411872.0
2017-10-16 09:30:00,196.12,197.4,193.22,195.09,297564.0,196.12,197.4,193.22,195.09,297564.0
2017-10-16 10:00:00,195.17,195.47,193.0,193.34,163633.0,195.17,195.47,193.0,193.34,163633.0
2017-10-16 10:30:00,193.27,194.5,193.09,193.97,102971.0,193.27,194.5,193.09,193.97,102971.0
2017-10-16 11:00:00,194.07,194.07,192.1,192.78,171333.0,194.07,194.07,192.1,192.78,171333.0
2017-10-16 11:30:00,192.73,194.31,192.72,194.0,63289.0,192.73,194.31,192.72,194.0,63289.0
2017-10-16 12:00:00,194.14,195.1,194.1,194.95,58156.0,194.14,195.1,194.1,194.95,58156.0
2017-10-16 12:30:00,194.88,194.98,194.22,194.3,37075.0,194.88,194.98,194.22,194.3,37075.0
2017-10-16 13:00:00,194.26,194.42,193.67,194.18,33189.0,194.26,194.42,193.67,194.18,33189.0
2017-10-16 13:30:00,194.31,194.48,193.99,194.23,33499.0,194.31,194.48,193.99,194.23,33499.0
2017-10-16 14:00:00,194.14,194.36,193.89,194.18,54474.0,194.14,194.36,193.89,194.18,54474.0
2017-10-16 14:30:00,194.12,194.78,193.82,194.75,65450.0,194.12,194.78,193.82,194.75,65450.0
2017-10-16 15:00:00,194.69,194.84,193.82,194.01,75237.0,194.69,194.84,193.82,194.01,75237.0
2017-10-16 15:30:00,193.96,194.1,192.56,193.71,321541.0,193.96,194.1,192.56,193.71,321541.0
2017-10-17 09:30:00,196.44,201.36,195.27,200.36,372450.0,196.44,201.36,195.27,200.36,372450.0
2017-10-17 10:00:00,200.51,202.02,199.82,200.43,189066.0,200.51,202.02,199.82,200.43,189066.0
2017-10-17 10:30:00,200.45,200.98,199.3,200.39,96109.0,200.45,200.98,199.3,200.39,96109.0
2017-10-17 11:00:00,200.26,200.27,198.78,199.26,91934.0,200.26,200.27,198.78,199.26,91934.0
2017-10-17 11:30:00,199.22,199.53,198.16,198.94,80048.0,199.22,199.53,198.16,198.94,80048.0
2017-10-17 12:00:00,198.78,200.09,198.78,200.09,36405.0,198.78,200.09,198.78,200.09,36405.0
2017-10-17 12:30:00,200.17,200.17,199.23,199.75,35906.0,200.17,200.17,199.23,199.75,35906.0
2017-10-17 13:00:00,199.75,199.93,199.1,199.59,47089.0,199.75,199.93,199.1,199.59,47089.0
2017-10-17 13:30:00,199.6,200.5,199.47,200.46,70743.0,199.6,200.5,199.47,200.46,70743.0
2017-10-17 14:00:00,200.42,201.56,200.12,201.56,97287.0,200.42,201.56,200.12,201.56,97287.0
2017-10-17 14:30:00,201.5,202.64,201.45,202.1,139103.0,201.5,202.64,201.45,202.1,139103.0
2017-10-17 15:00:00,202.11,202.19,201.72,201.95,128686.0,202.11,202.19,201.72,201.95,128686.0
2017-10-17 15:30:00,202.0,202.66,201.93,202.28,244831.0,202.0,202.66,201.93,202.28,244831.0
2017-10-18 09:30:00,197.81,201.16,197.71,199.72,194725.0,197.81,201.16,197.71,199.72,194725.0
2017-10-18 10:00:00,199.6,199.95,198.4,198.79,238437.0,199.6,199.95,198.4,198.79,238437.0
2017-10-18 10:30:00,198.94,199.13,196.61,197.61,125111.0,198.94,199.13,196.61,197.61,125111.0
2017-10-18 11:00:00,197.54,199.33,197.29,199.33,121101.0,197.54,199.33,197.29,199.33,121101.0
2017-10-18 11:30:00,199.14,199.28,198.01,198.69,77402.0,199.14,199.28,198.01,198.69,77402.0
2017-10-18 12:00:00,198.62,199.23,198.31,199.06,303704.0,198.62,199.23,198.31,199.06,303704.0
2017-10-18 12:30:00,199.1,199.99,198.75,199.08,93981.0,199.1,199.99,198.75,199.08,93981.0
2017-10-18 13:00:00,199.0,199.07,198.53,198.68,31470.0,199.0,199.07,198.53,198.68,31470.0
2017-10-18 13:30:00,198.78,199.93,198.56,199.61,336800.0,198.78,199.93,198.56,199.61,336800.0
2017-10-18 14:00:00,199.52,199.52,198.47,198.7,56375.0,199.52,199.52,198.47,198.7,56375.0
2017-10-18 14:30:00,198.74,198.92,198.0,198.7,66321.0,198.74,198.92,198.0,198.7,66321.0
2017-10-18 15:00:00,198.63,198.71,198.1,198.26,125109.0,198.63,198.71,198.1,198.26,125109.0
2017-10-18 15:30:00,198.24,199.41,198.07,198.37,253911.0,198.24,199.41,198.07,198.37,253911.0
2017-10-19 09:30:00,198.06,201.46,197.12,200.52,173087.0,198.06,201.46,197.12,200.52,173087.0
2017-10-19 10:00:00,200.49,203.53,200.22,203.41,173399.0,200.49,203.53,200.22,203.41,173399.0
2017-10-19 10:30:00,203.48,205.64,202.6,205.31,304326.0,203.48,205.64,202.6,205.31,304326.0
2017-10-19 11:00:00,205.28,207.3,204.88,206.76,247531.0,205.28,207.3,204.88,206.76,247531.0
2017-10-19 11:30:00,206.82,208.69,206.51,207.24,225635.0,206.82,208.69,206.51,207.24,225635.0
2017-10-19 12:00:00,207.18,207.37,205.41,206.7,119984.0,207.18,207.37,205.41,206.7,119984.0
2017-10-19 12:30:00,206.74,207.62,206.39,206.72,89920.0,206.74,207.62,206.39,206.72,89920.0
2017-10-19 13:00:00,206.68,207.06,205.72,205.97,97774.0,206.68,207.06,205.72,205.97,97774.0
2017-10-19 13:30:00,206.06,206.14,205.55,205.97,83632.0,206.06,206.14,205.55,205.97,83632.0
2017-10-19 14:00:00,205.93,206.17,205.43,205.99,127309.0,205.93,206.17,205.43,205.99,127309.0
2017-10-19 14:30:00,206.03,206.91,205.79,205.82,244399.0,206.03,206.91,205.79,205.82,244399.0
2017-10-19 15:00:00,205.91,205.98,203.46,203.64,90893.0,205.91,205.98,203.46,203.64,90893.0
2017-10-19 15:30:00,203.65,204.86,203.1,204.64,322075.0,203.65,204.86,203.1,204.64,322075.0
2017-10-20 09:30:00,205.72,207.64,203.61,203.61,126632.0,205.72,207.64,203.61,203.61,126632.0
2017-10-20 10:00:00,203.71,204.99,203.17,203.93,96328.0,203.71,204.99,203.17,203.93,96328.0
2017-10-20 10:30:00,203.97,204.34,203.71,203.86,49882.0,203.97,204.34,203.71,203.86,49882.0
2017-10-20 11:00:00,203.75,204.48,203.75,204.33,38752.0,203.75,204.48,203.75,204.33,38752.0
2017-10-20 11:30:00,204.34,204.89,204.04,204.25,27376.0,204.34,204.89,204.04,204.25,27376.0
2017-10-20 12:00:00,204.11,204.47,203.8,204.26,28457.0,204.11,204.47,203.8,204.26,28457.0
2017-10-20 12:30:00,204.45,204.52,203.57,204.29,27886.0,204.45,204.52,203.57,204.29,27886.0
2017-10-20 13:00:00,204.48,204.75,203.74,204.5,32122.0,204.48,204.75,203.74,204.5,32122.0
2017-10-20 13:30:00,204.4,204.84,204.02,204.84,34640.0,204.4,204.84,204.02,204.84,34640.0
2017-10-20 14:00:00,204.77,205.0,204.38,204.5,41989.0,204.77,205.0,204.38,204.5,41989.0
2017-10-20 14:30:00,204.56,205.1,204.42,204.88,52019.0,204.56,205.1,204.42,204.88,52019.0
2017-10-20 15:00:00,204.78,204.98,204.53,204.68,44800.0,204.78,204.98,204.53,204.68,44800.0
2017-10-20 15:30:00,204.68,205.14,204.48,204.72,194643.0,204.68,205.14,204.48,204.72,194643.0
2017-10-23 09:30:00,204.84,204.86,202.3,203.61,78706.0,204.84,204.86,202.3,203.61,78706.0
2017-10-23 10:00:00,203.48,204.25,203.43,203.7,72239.0,203.48,204.25,203.43,203.7,72239.0
2017-10-23 10:30:00,203.72,204.97,203.48,204.2,36053.0,203.72,204.97,203.48,204.2,36053.0
2017-10-23 11:00:00,204.15,204.27,203.48,203.94,32528.0,204.15,204.27,203.48,203.94,32528.0
2017-10-23 11:30:00,203.85,204.13,203.49,203.97,19633.0,203.85,204.13,203.49,203.97,19633.0
2017-10-23 12:00:00,204.04,204.17,203.75,204.17,23955.0,204.04,204.17,203.75,204.17,23955.0
2017-10-23 12:30:00,204.17,204.35,203.82,204.13,23407.0,204.17,204.35,203.82,204.13,23407.0
2017-10-23 13:00:00,204.28,204.31,203.5,203.74,21142.0,204.28,204.31,203.5,203.74,21142.0
2017-10-23 13:30:00,203.74,203.74,202.62,202.81,29198.0,203.74,203.74,202.62,202.81,29198.0
2017-10-23 14:00:00,202.87,203.22,202.35,202.65,41973.0,202.87,203.22,202.35,202.65,41973.0
2017-10-23 14:30:00,202.63,203.39,202.59,203.22,34272.0,202.63,203.39,202.59,203.22,34272.0
2017-10-23 15:00:00,203.31,203.32,202.5,202.57,48832.0,203.31,203.32,202.5,202.57,48832.0
2017-10-23 15:30:00,202.63,202.84,202.1,202.38,133103.0,202.63,202.84,202.1,202.38,133103.0
2017-10-24 09:30:00,201.96,203.15,201.36,201.47,52364.0,201.96,203.15,201.36,201.47,52364.0
2017-10-24 10:00:00,201.58,203.57,201.46,202.9,49181.0,201.58,203.57,201.46,202.9,49181.0
2017-10-24 10:30:00,202.77,202.98,202.43,202.83,24277.0,202.77,202.98,202.43,202.83,24277.0
2017-10-24 11:00:00,202.91,203.36,202.84,203.01,31358.0,202.91,203.36,202.84,203.01,31358.0
2017-10-24 11:30:00,202.98,203.13,202.27,202.51,53516.0,202.98,203.13,202.27,202.51,53516.0
2017-10-24 12:00:00,202.56,202.58,202.15,202.17,30511.0,202.56,202.58,202.15,202.17,30511.0
2017-10-24 12:30:00,202.15,202.83,202.09,202.49,34593.0,202.15,202.83,202.09,202.49,34593.0
2017-10-24 13:00:00,202.49,202.6,202.31,202.44,21650.0,202.49,202.6,202.31,202.44,21650.0
2017-10-24 13:30:00,202.34,203.07,202.33,202.92,20201.0,202.34,203.07,202.33,202.92,20201.0
2017-10-24 14:00:00,202.86,203.35,202.86,203.32,19520.0,202.86,203.35,202.86,203.32,19520.0
2017-10-24 14:30:00,203.35,203.44,203.0,203.41,26376.0,203.35,203.44,203.0,203.41,26376.0
2017-10-24 15:00:00,203.33,203.62,203.06,203.57,61355.0,203.33,203.62,203.06,203.57,61355.0
2017-10-24 15:30:00,203.58,203.77,203.21,203.32,87818.0,203.58,203.77,203.21,203.32,87818.0
2017-10-25 09:30:00,202.6,203.43,201.88,202.13,49679.0,202.6,203.43,201.88,202.13,49679.0
2017-10-25 10:00:00,202.01,202.85,201.62,201.62,32812.0,202.01,202.85,201.62,201.62,32812.0
2017-10-25 10:30:00,201.57,201.95,201.35,201.58,26940.0,201.57,201.95,201.35,201.58,26940.0
2017-10-25 11:00:00,201.62,201.66,200.05,200.64,49840.0,201.62,201.66,200.05,200.64,49840.0
2017-10-25 11:30:00,200.56,200.9,200.04,200.09,33714.0,200.56,200.9,200.04,200.09,33714.0
2017-10-25 12:00:00,200.18,200.42,199.56,199.56,35143.0,200.18,200.42,199.56,199.56,35143.0
2017-10-25 12:30:00,199.61,200.62,199.6,200.38,13566.0,199.61,200.62,199.6,200.38,13566.0
2017-10-25 13:00:00,200.4,200.95,200.26,200.3,13233.0,200.4,200.95,200.26,200.3,13233.0
2017-10-25 13:30:00,200.26,201.86,200.26,201.61,31697.0,200.26,201.86,200.26,201.61,31697.0
2017-10-25 14:00:00,201.88,202.17,201.12,202.17,23842.0,201.88,202.17,201.12,202.17,23842.0
2017-10-25 14:30:00,202.03,202.17,201.27,201.92,23825.0,202.03,202.17,201.27,201.92,23825.0
2017-10-25 15:00:00,201.95,202.0,201.32,201.77,43436.0,201.95,202.0,201.32,201.77,43436.0
2017-10-25 15:30:00,201.66,201.79,200.9,201.34,109885.0,201.66,201.79,200.9,201.34,109885.0
2017-10-26 09:30:00,201.23,202.26,199.4,200.19,53252.0,201.23,202.26,199.4,200.19,53252.0
2017-10-26 10:00:00,200.1,200.74,199.54,200.13,35426.0,200.1,200.74,199.54,200.13,35426.0
2017-10-26 10:30:00,200.27,201.18,200.02,200.63,27517.0,200.27,201.18,200.02,200.63,27517.0
2017-10-26 11:00:00,200.44,201.0,200.31,200.78,20575.0,200.44,201.0,200.31,200.78,20575.0
2017-10-26 11:30:00,200.95,201.82,200.83,201.52,22556.0,200.95,201.82,200.83,201.52,22556.0
2017-10-26 12:00:00,201.75,201.93,201.1,201.28,14723.0,201.75,201.93,201.1,201.28,14723.0
2017-10-26 12:30:00,201.24,201.25,200.21,200.37,17973.0,201.24,201.25,200.21,200.37,17973.0
2017-10-26 13:00:00,200.25,200.66,200.12,200.51,20724.0,200.25,200.66,200.12,200.51,20724.0
2017-10-26 13:30:00,200.5,200.99,200.46,200.81,17852.0,200.5,200.99,200.46,200.81,17852.0
2017-10-26 14:00:00,201.02,202.08,200.73,201.45,42444.0,201.02,202.08,200.73,201.45,42444.0
2017-10-26 14:30:00,201.38,201.38,200.32,200.86,14236.0,201.38,201.38,200.32,200.86,14236.0
2017-10-26 15:00:00,200.68,200.76,200.07,200.44,22192.0,200.68,200.76,200.07,200.44,22192.0
2017-10-26 15:30:00,200.53,201.13,200.4,200.52,83418.0,200.53,201.13,200.4,200.52,83418.0
2017-10-27 09:30:00,200.0,200.15,198.02,198.22,66335.0,200.0,200.15,198.02,198.22,66335.0
2017-10-27 10:00:00,198.22,198.76,197.03,197.14,45654.0,198.22,198.76,197.03,197.14,45654.0
2017-10-27 10:30:00,197.14,197.14,196.01,196.06,58580.0,197.14,197.14,196.01,196.06,58580.0
2017-10-27 11:00:00,196.2,196.94,196.09,196.71,36927.0,196.2,196.94,196.09,196.71,36927.0
2017-10-27 11:30:00,196.71,197.67,196.54,197.64,64215.0,196.71,197.67,196.54,197.64,64215.0
2017-10-27 12:00:00,197.62,199.24,197.5,198.67,43463.0,197.62,199.24,197.5,198.67,43463.0
2017-10-27 12:30:00,198.85,199.0,198.51,198.69,19889.0,198.85,199.0,198.51,198.69,19889.0
2017-10-27 13:00:00,198.61,199.39,198.48,199.04,31786.0,198.61,199.39,198.48,199.04,31786.0
2017-10-27 13:30:00,199.22,199.7,198.91,199.23,35350.0,199.22,199.7,198.91,199.23,35350.0
2017-10-27 14:00:00,199.24,199.32,198.6,198.7,36898.0,199.24,199.32,198.6,198.7,36898.0
2017-10-27 14:30:00,198.87,199.2,198.68,198.81,30423.0,198.87,199.2,198.68,198.81,30423.0
2017-10-27 15:00:00,198.93,199.12,198.47,198.89,44625.0,198.93,199.12,198.47,198.89,44625.0
2017-10-27 15:30:00,198.91,199.1,198.4,198.93,177231.0,198.91,199.1,198.4,198.93,177231.0
2017-10-30 09:30:00,197.86,202.41,196.78,202.41,108599.0,197.86,202.41,196.78,202.41,108599.0
2017-10-30 10:00:00,202.05,203.95,202.05,203.82,83783.0,202.05,203.95,202.05,203.82,83783.0
2017-10-30 10:30:00,203.87,204.2,203.46,204.09,60515.0,203.87,204.2,203.46,204.09,60515.0
2017-10-30 11:00:00,204.09,204.95,203.63,203.65,59219.0,204.09,204.95,203.63,203.65,59219.0
2017-10-30 11:30:00,203.62,203.84,202.19,202.34,28403.0,203.62,203.84,202.19,202.34,28403.0
2017-10-30 12:00:00,202.4,202.64,201.57,201.79,25492.0,202.4,202.64,201.57,201.79,25492.0
2017-10-30 12:30:00,201.76,202.25,201.64,201.66,20715.0,201.76,202.25,201.64,201.66,20715.0
2017-10-30 13:00:00,201.63,201.76,201.1,201.71,23697.0,201.63,201.76,201.1,201.71,23697.0
2017-10-30 13:30:00,201.64,202.27,201.64,202.11,20443.0,201.64,202.27,201.64,202.11,20443.0
2017-10-30 14:00:00,201.98,202.43,201.68,201.76,53031.0,201.98,202.43,201.68,201.76,53031.0
2017-10-30 14:30:00,201.69,202.0,201.44,201.76,22443.0,201.69,202.0,201.44,201.76,22443.0
2017-10-30 15:00:00,201.66,201.74,201.44,201.51,22062.0,201.66,201.74,201.44,201.51,22062.0
2017-10-30 15:30:00,201.56,201.87,201.15,201.69,79062.0,201.56,201.87,201.15,201.69,79062.0
2017-10-31 09:30:00,202.18,202.63,201.16,202.31,26763.0,202.18,202.63,201.16,202.31,26763.0
2017-10-31 10:00:00,202.18,203.56,202.17,202.73,27809.0,202.18,203.56,202.17,202.73,27809.0
2017-10-31 10:30:00,202.71,203.49,202.28,203.47,21442.0,202.71,203.49,202.28,203.47,21442.0
2017-10-31 11:00:00,203.45,203.79,203.21,203.42,35102.0,203.45,203.79,203.21,203.42,35102.0
2017-10-31 11:30:00,203.42,203.88,203.22,203.71,20832.0,203.42,203.88,203.22,203.71,20832.0
2017-10-31 12:00:00,203.78,203.79,202.05,202.35,51001.0,203.78,203.79,202.05,202.35,51001.0
2017-10-31 12:30:00,202.39,202.74,202.04,202.04,10145.0,202.39,202.74,202.04,202.04,10145.0
2017-10-31 13:00:00,201.95,202.4,201.95,202.16,24455.0,201.95,202.4,201.95,202.16,24455.0
2017-10-31 13:30:00,202.21,202.28,201.34,201.4,28774.0,202.21,202.28,201.34,201.4,28774.0
2017-10-31 14:00:00,201.35,201.63,201.13,201.35,29903.0,201.35,201.63,201.13,201.35,29903.0
2017-10-31 14:30:00,201.27,201.35,200.33,200.42,31582.0,201.27,201.35,200.33,200.42,31582.0
2017-10-31 15:00:00,200.52,201.45,200.29,201.36,87926.0,200.52,201.45,200.29,201.36,87926.0
2017-10-31 15:30:00,201.34,202.05,201.3,201.81,108180.0,201.34,202.05,201.3,201.81,108180.0
2017-11-01 09:30:00,202.49,209.54,202.14,208.67,178985.0,202.49,209.54,202.14,208.67,178985.0
2017-11-01 10:00:00,208.65,212.35,208.21,211.75,150654.0,208.65,212.35,208.21,211.75,150654.0
2017-11-01 10:30:00,211.92,212.14,209.22,211.06,150536.0,211.92,212.14,209.22,211.06,150536.0
2017-11-01 11:00:00,210.92,210.98,208.38,208.68,76869.0,210.92,210.98,208.38,208.68,76869.0
2017-11-01 11:30:00,208.63,208.87,207.62,207.89,42379.0,208.63,208.87,207.62,207.89,42379.0
2017-11-01 12:00:00,207.98,207.98,205.67,207.47,74997.0,207.98,207.98,205.67,207.47,74997.0
2017-11-01 12:30:00,207.34,207.44,206.77,206.87,24245.0,207.34,207.44,206.77,206.87,24245.0
2017-11-01 13:00:00,206.87,207.51,206.28,206.69,23064.0,206.87,207.51,206.28,206.69,23064.0
2017-11-01 13:30:00,206.97,207.28,206.6,207.2,28538.0,206.97,207.28,206.6,207.2,28538.0
2017-11-01 14:00:00,207.08,207.08,205.89,206.74,45080.0,207.08,207.08,205.89,206.74,45080.0
2017-11-01 14:30:00,206.7,206.79,205.22,205.56,50919.0,206.7,206.79,205.22,205.56,50919.0
2017-11-01 15:00:00,205.47,205.78,205.13,205.18,58175.0,205.47,205.78,205.13,205.18,58175.0
2017-11-01 15:30:00,205.17,205.26,204.66,204.83,107247.0,205.17,205.26,204.66,204.83,107247.0
2017-11-02 09:30:00,204.77,206.88,204.77,205.1,24894.0,204.77,206.88,204.77,205.1,24894.0
2017-11-02 10:00:00,205.11,205.6,204.0,205.51,32201.0,205.11,205.6,204.0,205.51,32201.0
2017-11-02 10:30:00,205.57,207.39,205.4,206.45,54620.0,205.57,207.39,205.4,206.45,54620.0
2017-11-02 11:00:00,206.53,207.43,206.21,207.23,49787.0,206.53,207.43,206.21,207.23,49787.0
2017-11-02 11:30:00,207.16,207.37,206.82,207.05,23620.0,207.16,207.37,206.82,207.05,23620.0
2017-11-02 12:00:00,207.0,208.54,206.73,208.07,71610.0,207.0,208.54,206.73,208.07,71610.0
2017-11-02 12:30:00,208.0,208.07,206.7,206.79,23207.0,208.0,208.07,206.7,206.79,23207.0
2017-11-02 13:00:00,206.8,207.62,206.35,206.35,34528.0,206.8,207.62,206.35,206.35,34528.0
2017-11-02 13:30:00,206.46,206.46,204.63,204.63,34735.0,206.46,206.46,204.63,204.63,34735.0
2017-11-02 14:00:00,204.65,205.04,204.1,204.1,25873.0,204.65,205.04,204.1,204.1,25873.0
2017-11-02 14:30:00,204.19,204.21,201.3,203.04,99423.0,204.19,204.21,201.3,203.04,99423.0
2017-11-02 15:00:00,202.9,203.1,202.01,202.84,55549.0,202.9,203.1,202.01,202.84,55549.0
2017-11-02 15:30:00,202.89,203.29,202.64,202.85,102980.0,202.89,203.29,202.64,202.85,102980.0
2017-11-03 09:30:00,203.03,204.75,201.71,204.75,31166.0,203.03,204.75,201.71,204.75,31166.0
2017-11-03 10:00:00,204.77,204.91,203.55,204.62,48655.0,204.77,204.91,203.55,204.62,48655.0
2017-11-03 10:30:00,204.52,205.2,203.79,203.86,24339.0,204.52,205.2,203.79,203.86,24339.0
2017-11-03 11:00:00,203.82,204.19,202.81,203.5,31807.0,203.82,204.19,202.81,203.5,31807.0
2017-11-03 11:30:00,203.55,204.19,203.37,203.8,30694.0,203.55,204.19,203.37,203.8,30694.0
2017-11-03 12:00:00,203.93,204.01,203.25,203.78,27504.0,203.93,204.01,203.25,203.78,27504.0
2017-11-03 12:30:00,203.79,204.14,202.55,202.55,41346.0,203.79,204.14,202.55,202.55,41346.0
2017-11-03 13:00:00,202.52,203.48,202.13,202.54,24613.0,202.52,203.48,202.13,202.54,24613.0
2017-11-03 13:30:00,202.55,203.46,201.77,202.0,35634.0,202.55,203.46,201.77,202.0,35634.0
2017-11-03 14:00:00,202.22,202.22,201.15,201.42,51165.0,202.22,202.22,201.15,201.42,51165.0
2017-11-03 14:30:00,201.43,201.8,201.31,201.57,69278.0,201.43,201.8,201.31,201.57,69278.0
2017-11-03 15:00:00,201.57,202.27,201.4,201.99,51675.0,201.57,202.27,201.4,201.99,51675.0
2017-11-03 15:30:00,202.01,202.4,201.5,201.97,117862.0,202.01,202.4,201.5,201.97,117862.0
2017-11-06 09:30:00,201.18,202.07,200.43,200.87,29722.0,201.18,202.07,200.43,200.87,29722.0
2017-11-06 10:00:00,201.05,201.05,198.51,199.27,48286.0,201.05,201.05,198.51,199.27,48286.0
2017-11-06 10:30:00,199.36,199.76,198.55,199.66,31325.0,199.36,199.76,198.55,199.66,31325.0
2017-11-06 11:00:00,199.76,201.14,199.73,200.69,40938.0,199.76,201.14,199.73,200.69,40938.0
2017-11-06 11:30:00,200.69,201.22,200.07,201.22,37442.0,200.69,201.22,200.07,201.22,37442.0
2017-11-06 12:00:00,201.31,201.47,200.87,200.98,27575.0,201.31,201.47,200.87,200.98,27575.0
2017-11-06 12:30:00,201.09,201.09,200.34,200.75,14874.0,201.09,201.09,200.34,200.75,14874.0
2017-11-06 13:00:00,200.76,201.87,200.61,201.26,22551.0,200.76,201.87,200.61,201.26,22551.0
2017-11-06 13:30:00,201.13,202.65,201.09,201.21,38678.0,201.13,202.65,201.09,201.21,38678.0
2017-11-06 14:00:00,201.1,201.54,201.05,201.4,25374.0,201.1,201.54,201.05,201.4,25374.0
2017-11-06 14:30:00,201.42,201.46,200.77,200.92,20613.0,201.42,201.46,200.77,200.92,20613.0
2017-11-06 15:00:00,200.91,201.6,200.91,201.52,24484.0,200.91,201.6,200.91,201.52,24484.0
2017-11-06 15:30:00,201.43,201.54,201.04,201.32,50696.0,201.43,201.54,201.04,201.32,50696.0
2017-11-07 09:30:00,201.64,202.85,201.42,201.48,25358.0,201.64,202.85,201.42,201.48,25358.0
2017-11-07 10:00:00,201.19,201.33,200.02,200.33,36772.0,201.19,201.33,200.02,200.33,36772.0
2017-11-07 10:30:00,200.41,200.58,199.42,199.7,28322.0,200.41,200.58,199.42,199.7,28322.0
2017-11-07 11:00:00,199.76,199.95,199.48,199.61,17053.0,199.76,199.95,199.48,199.61,17053.0
2017-11-07 11:30:00,199.38,199.84,199.09,199.43,26149.0,199.38,199.84,199.09,199.43,26149.0
2017-11-07 12:00:00,199.43,200.5,199.33,199.99,30649.0,199.43,200.5,199.33,199.99,30649.0
2017-11-07 12:30:00,200.2,200.43,199.85,199.98,21566.0,200.2,200.43,199.85,199.98,21566.0
2017-11-07 13:00:00,199.99,200.0,199.48,199.65,9864.0,199.99,200.0,199.48,199.65,9864.0
2017-11-07 13:30:00,199.58,199.89,199.09,199.1,9144.0,199.58,199.89,199.09,199.1,9144.0
2017-11-07 14:00:00,199.09,199.24,197.09,197.24,74505.0,199.09,199.24,197.09,197.24,74505.0
2017-11-07 14:30:00,197.24,197.34,196.54,197.07,35641.0,197.24,197.34,196.54,197.07,35641.0
2017-11-07 15:00:00,197.07,198.06,197.02,198.05,48195.0,197.07,198.06,197.02,198.05,48195.0
2017-11-07 15:30:00,198.04,198.21,197.71,198.0,114360.0,198.04,198.21,197.71,198.0,114360.0
2017-11-08 09:30:00,198.26,198.28,197.0,197.14,41815.0,198.26,198.28,197.0,197.14,41815.0
2017-11-08 10:00:00,197.26,197.56,196.33,196.5,35888.0,197.26,197.56,196.33,196.5,35888.0
2017-11-08 10:30:00,196.51,196.51,194.13,195.2,104187.0,196.51,196.51,194.13,195.2,104187.0
2017-11-08 11:00:00,195.19,196.96,194.74,196.58,82520.0,195.19,196.96,194.74,196.58,82520.0
2017-11-08 11:30:00,196.52,197.01,195.61,197.0,62528.0,196.52,197.01,195.61,197.0,62528.0
2017-11-08 12:00:00,197.08,197.09,196.02,196.44,45126.0,197.08,197.09,196.02,196.44,45126.0
2017-11-08 12:30:00,196.46,198.17,196.46,198.04,42895.0,196.46,198.17,196.46,198.04,42895.0
2017-11-08 13:00:00,198.06,198.58,198.05,198.53,21408.0,198.06,198.58,198.05,198.53,21408.0
2017-11-08 13:30:00,198.51,199.4,198.3,198.31,25067.0,198.51,199.4,198.3,198.31,25067.0
2017-11-08 14:00:00,198.31,198.59,197.3,197.75,40893.0,198.31,198.59,197.3,197.75,40893.0
2017-11-08 14:30:00,197.82,197.86,197.14,197.15,31444.0,197.82,197.86,197.14,197.15,31444.0
2017-11-08 15:00:00,197.3,197.53,196.29,196.9,74647.0,197.3,197.53,196.29,196.9,74647.0
2017-11-08 15:30:00,197.01,197.01,195.45,195.9,205282.0,197.01,197.01,195.45,195.9,205282.0
2017-11-09 09:30:00,194.07,195.72,191.8,195.72,116404.0,194.07,195.72,191.8,195.72,116404.0
2017-11-09 10:00:00,195.47,197.42,195.47,196.29,75473.0,195.47,197.42,195.47,196.29,75473.0
2017-11-09 10:30:00,196.28,197.58,195.56,197.53,48584.0,196.28,197.58,195.56,197.53,48584.0
2017-11-09 11:00:00,197.57,198.3,197.04,197.4,51213.0,197.57,198.3,197.04,197.4,51213.0
2017-11-09 11:30:00,197.39,197.51,196.26,196.6,60235.0,197.39,197.51,196.26,196.6,60235.0
2017-11-09 12:00:00,196.75,197.38,196.54,197.05,31156.0,196.75,197.38,196.54,197.05,31156.0
2017-11-09 12:30:00,197.04,197.68,196.83,197.59,23280.0,197.04,197.68,196.83,197.59,23280.0
2017-11-09 13:00:00,197.62,199.34,197.36,199.21,29540.0,197.62,199.34,197.36,199.21,29540.0
2017-11-09 13:30:00,199.31,199.82,199.0,199.24,21415.0,199.31,199.82,199.0,199.24,21415.0
2017-11-09 14:00:00,199.18,199.83,198.53,198.7,37156.0,199.18,199.83,198.53,198.7,37156.0
2017-11-09 14:30:00,198.69,201.28,198.48,200.59,93805.0,198.69,201.28,198.48,200.59,93805.0
2017-11-09 15:00:00,200.42,200.42,198.8,199.0,41339.0,200.42,200.42,198.8,199.0,41339.0
2017-11-09 15:30:00,198.94,199.23,198.72,199.14,106151.0,198.94,199.23,198.72,199.14,106151.0
2017-11-10 09:30:00,198.42,202.37,198.19,202.05,45609.0,198.42,202.37,198.19,202.05,45609.0
2017-11-10 10:00:00,202.15,204.66,201.7,204.21,65197.0,202.15,204.66,201.7,204.21,65197.0
2017-11-10 10:30:00,204.2,204.2,200.44,200.72,54693.0,204.2,204.2,200.44,200.72,54693.0
2017-11-10 11:00:00,200.61,202.27,200.53,200.97,28504.0,200.61,202.27,200.53,200.97,28504.0
2017-11-10 11:30:00,201.06,201.44,200.88,201.32,14086.0,201.06,201.44,200.88,201.32,14086.0
2017-11-10 12:00:00,201.44,201.45,200.78,200.78,10894.0,201.44,201.45,200.78,200.78,10894.0
2017-11-10 12:30:00,200.99,201.0,200.12,200.23,11319.0,200.99,201.0,200.12,200.23,11319.0
2017-11-10 13:00:00,200.13,200.25,198.93,200.06,18336.0,200.13,200.25,198.93,200.06,18336.0
2017-11-10 13:30:00,200.06,200.98,200.0,200.45,78188.0,200.06,200.98,200.0,200.45,78188.0
2017-11-10 14:00:00,200.34,200.69,200.03,200.46,14581.0,200.34,200.69,200.03,200.46,14581.0
2017-11-10 14:30:00,200.37,201.41,200.32,201.39,40873.0,200.37,201.41,200.32,201.39,40873.0
2017-11-10 15:00:00,201.43,201.99,200.86,200.98,36735.0,201.43,201.99,200.86,200.98,36735.0
2017-11-10 15:30:00,201.0,201.07,200.64,200.76,76848.0,201.0,201.07,200.64,200.76,76848.0
2017-11-13 09:30:00,200.55,202.01,198.57,198.68,31130.0,200.55,202.01,198.57,198.68,31130.0
2017-11-13 10:00:00,198.73,200.97,198.73,199.98,55082.0,198.73,200.97,198.73,199.98,55082.0
2017-11-13 10:30:00,199.98,200.21,198.78,199.14,45175.0,199.98,200.21,198.78,199.14,45175.0
2017-11-13 11:00:00,199.3,199.5,198.99,199.06,22193.0,199.3,199.5,198.99,199.06,22193.0
2017-11-13 11:30:00,199.21,199.38,198.5,199.26,47369.0,199.21,199.38,198.5,199.26,47369.0
2017-11-13 12:00:00,199.28,199.39,197.31,197.31,37135.0,199.28,199.39,197.31,197.31,37135.0
2017-11-13 12:30:00,197.52,198.43,197.28,197.57,28805.0,197.52,198.43,197.28,197.57,28805.0
2017-11-13 13:00:00,197.43,198.19,197.0,197.99,19250.0,197.43,198.19,197.0,197.99,19250.0
2017-11-13 13:30:00,197.91,198.05,196.62,197.04,36175.0,197.91,198.05,196.62,197.04,36175.0
2017-11-13 14:00:00,197.12,197.39,196.23,196.24,49961.0,197.12,197.39,196.23,196.24,49961.0
2017-11-13 14:30:00,196.11,197.15,196.11,196.95,56533.0,196.11,197.15,196.11,196.95,56533.0
2017-11-13 15:00:00,196.97,198.77,196.94,198.38,76182.0,196.97,198.77,196.94,198.38,76182.0
2017-11-13 15:30:00,198.49,198.49,197.37,198.02,105035.0,198.49,198.49,197.37,198.02,105035.0
2017-11-14 09:30:00,197.82,201.16,197.82,201.16,53283.0,197.82,201.16,197.82,201.16,53283.0
2017-11-14 10:00:00,200.96,201.24,200.12,200.33,49418.0,200.96,201.24,200.12,200.33,49418.0
2017-11-14 10:30:00,200.33,200.76,200.16,200.41,15298.0,200.33,200.76,200.16,200.41,15298.0
2017-11-14 11:00:00,200.39,200.93,200.21,200.4,26700.0,200.39,200.93,200.21,200.4,26700.0
2017-11-14 11:30:00,200.3,200.75,200.11,200.27,10811.0,200.3,200.75,200.11,200.27,10811.0
2017-11-14 12:00:00,200.13,200.67,200.13,200.4,13491.0,200.13,200.67,200.13,200.4,13491.0
2017-11-14 12:30:00,200.5,200.78,200.19,200.27,12960.0,200.5,200.78,200.19,200.27,12960.0
2017-11-14 13:00:00,200.24,200.42,200.18,200.31,9901.0,200.24,200.42,200.18,200.31,9901.0
2017-11-14 13:30:00,200.36,200.87,200.36,200.41,21017.0,200.36,200.87,200.36,200.41,21017.0
2017-11-14 14:00:00,200.3,200.41,199.19,199.44,12500.0,200.3,200.41,199.19,199.44,12500.0
2017-11-14 14:30:00,199.35,199.63,199.03,199.1,24117.0,199.35,199.63,199.03,199.1,24117.0
2017-11-14 15:00:00,199.15,199.72,198.95,199.55,38142.0,199.15,199.72,198.95,199.55,38142.0
2017-11-14 15:30:00,199.53,199.83,198.79,199.08,116442.0,199.53,199.83,198.79,199.08,116442.0
2017-11-15 09:30:00,198.15,198.62,196.56,198.07,36464.0,198.15,198.62,196.56,198.07,36464.0
2017-11-15 10:00:00,197.69,198.89,196.57,196.84,48215.0,197.69,198.89,196.57,196.84,48215.0
2017-11-15 10:30:00,196.82,198.89,196.81,198.79,34774.0,196.82,198.89,196.81,198.79,34774.0
2017-11-15 11:00:00,198.87,199.83,198.16,198.79,39145.0,198.87,199.83,198.16,198.79,39145.0
2017-11-15 11:30:00,198.81,199.52,198.55,198.98,17577.0,198.81,199.52,198.55,198.98,17577.0
2017-11-15 12:00:00,198.94,200.0,198.77,200.0,24595.0,198.94,200.0,198.77,200.0,24595.0
2017-11-15 12:30:00,200.13,200.5,199.62,199.92,47135.0,200.13,200.5,199.62,199.92,47135.0
2017-11-15 13:00:00,199.88,200.01,199.3,199.32,10602.0,199.88,200.01,199.3,199.32,10602.0
2017-11-15 13:30:00,199.27,200.16,199.23,200.16,19204.0,199.27,200.16,199.23,200.16,19204.0
2017-11-15 14:00:00,200.15,200.6,200.05,200.3,43465.0,200.15,200.6,200.05,200.3,43465.0
2017-11-15 14:30:00,200.24,200.38,199.55,199.97,27261.0,200.24,200.38,199.55,199.97,27261.0
2017-11-15 15:00:00,200.09,200.18,199.59,199.61,20801.0,200.09,200.18,199.59,199.61,20801.0
2017-11-15 15:30:00,199.68,200.25,199.56,200.05,65197.0,199.68,200.25,199.56,200.05,65197.0
2017-11-16 09:30:00,200.82,201.43,198.6,199.7,39156.0,200.82,201.43,198.6,199.7,39156.0
2017-11-16 10:00:00,199.55,202.0,199.55,202.0,27160.0,199.55,202.0,199.55,202.0,27160.0
2017-11-16 10:30:00,202.24,202.74,201.49,202.64,24452.0,202.24,202.74,201.49,202.64,24452.0
2017-11-16 11:00:00,202.73,203.25,202.18,202.5,49477.0,202.73,203.25,202.18,202.5,49477.0
2017-11-16 11:30:00,202.5,205.65,202.45,205.65,100916.0,202.5,205.65,202.45,205.65,100916.0
2017-11-16 12:00:00,205.73,206.18,204.08,204.26,70254.0,205.73,206.18,204.08,204.26,70254.0
2017-11-16 12:30:00,204.27,205.99,204.05,205.91,52119.0,204.27,205.99,204.05,205.91,52119.0
2017-11-16 13:00:00,205.91,206.3,205.52,205.88,46743.0,205.91,206.3,205.52,205.88,46743.0
2017-11-16 13:30:00,205.9,205.9,205.15,205.26,45672.0,205.9,205.9,205.15,205.26,45672.0
2017-11-16 14:00:00,205.26,207.18,205.2,207.07,54887.0,205.26,207.18,205.2,207.07,54887.0
2017-11-16 14:30:00,207.21,207.21,206.36,206.84,50512.0,207.21,207.21,206.36,206.84,50512.0
2017-11-16 15:00:00,206.76,207.61,206.59,207.04,66035.0,206.76,207.61,206.59,207.04,66035.0
2017-11-16 15:30:00,207.03,207.11,205.79,205.89,127541.0,207.03,207.11,205.79,205.89,127541.0
2017-11-17 09:30:00,208.02,212.75,206.61,211.94,190600.0,208.02,212.75,206.61,211.94,190600.0
2017-11-17 10:00:00,211.91,213.33,210.92,212.47,96779.0,211.91,213.33,210.92,212.47,96779.0
2017-11-17 10:30:00,212.54,213.35,211.45,212.06,131962.0,212.54,213.35,211.45,212.06,131962.0
2017-11-17 11:00:00,212.27,212.74,211.32,212.4,65593.0,212.27,212.74,211.32,212.4,65593.0
2017-11-17 11:30:00,212.41,212.77,211.85,212.76,52737.0,212.41,212.77,211.85,212.76,52737.0
2017-11-17 12:00:00,212.75,213.1,212.11,212.32,44446.0,212.75,213.1,212.11,212.32,44446.0
2017-11-17 12:30:00,212.4,213.0,211.86,212.77,42887.0,212.4,213.0,211.86,212.77,42887.0
2017-11-17 13:00:00,212.85,213.61,212.78,213.34,62604.0,212.85,213.61,212.78,213.34,62604.0
2017-11-17 13:30:00,213.17,213.98,212.98,213.38,38786.0,213.17,213.98,212.98,213.38,38786.0
2017-11-17 14:00:00,213.25,214.22,213.24,214.21,58184.0,213.25,214.22,213.24,214.21,58184.0
2017-11-17 14:30:00,214.15,214.93,213.82,214.71,59047.0,214.15,214.93,213.82,214.71,59047.0
2017-11-17 15:00:00,214.71,214.95,214.05,214.79,84681.0,214.71,214.95,214.05,214.79,84681.0
2017-11-17 15:30:00,214.66,215.68,214.52,215.1,299433.0,214.66,215.68,214.52,215.1,299433.0
2017-11-20 09:30:00,215.77,216.05,213.0,213.37,144459.0,215.77,216.05,213.0,213.37,144459.0
2017-11-20 10:00:00,213.17,213.17,210.34,210.97,92532.0,213.17,213.17,210.34,210.97,92532.0
2017-11-20 10:30:00,211.13,211.67,210.25,211.39,102160.0,211.13,211.67,210.25,211.39,102160.0
2017-11-20 11:00:00,211.28,211.42,209.54,210.15,42819.0,211.28,211.42,209.54,210.15,42819.0
2017-11-20 11:30:00,210.07,210.46,208.9,209.3,37066.0,210.07,210.46,208.9,209.3,37066.0
2017-11-20 12:00:00,209.43,210.31,208.89,209.69,39524.0,209.43,210.31,208.89,209.69,39524.0
2017-11-20 12:30:00,209.76,210.13,209.33,209.33,38876.0,209.76,210.13,209.33,209.33,38876.0
2017-11-20 13:00:00,209.42,209.75,209.26,209.32,17854.0,209.42,209.75,209.26,209.32,17854.0
2017-11-20 13:30:00,209.31,209.43,208.74,209.07,30873.0,209.31,209.43,208.74,209.07,30873.0
2017-11-20 14:00:00,209.05,210.18,208.88,209.84,20076.0,209.05,210.18,208.88,209.84,20076.0
2017-11-20 14:30:00,209.77,210.81,209.06,210.78,62194.0,209.77,210.81,209.06,210.78,62194.0
2017-11-20 15:00:00,210.86,211.23,209.82,209.9,57164.0,210.86,211.23,209.82,209.9,57164.0
2017-11-20 15:30:00,209.83,209.83,208.81,209.15,144439.0,209.83,209.83,208.81,209.15,144439.0
2017-11-21 09:30:00,207.06,209.97,203.09,207.26,327746.0,207.06,209.97,203.09,207.26,327746.0
2017-11-21 10:00:00,207.47,210.69,207.33,210.69,174952.0,207.47,210.69,207.33,210.69,174952.0
2017-11-21 10:30:00,210.85,211.9,210.0,210.65,108539.0,210.85,211.9,210.0,210.65,108539.0
2017-11-21 11:00:00,210.65,210.66,208.35,208.46,90216.0,210.65,210.66,208.35,208.46,90216.0
2017-11-21 11:30:00,208.47,209.8,208.13,209.51,58440.0,208.47,209.8,208.13,209.51,58440.0
2017-11-21 12:00:00,209.51,209.77,208.49,209.03,39957.0,209.51,209.77,208.49,209.03,39957.0
2017-11-21 12:30:00,209.11,209.38,208.58,208.67,30326.0,209.11,209.38,208.58,208.67,30326.0
2017-11-21 13:00:00,208.68,209.73,208.64,209.73,32752.0,208.68,209.73,208.64,209.73,32752.0
2017-11-21 13:30:00,209.67,209.95,208.52,208.69,47824.0,209.67,209.95,208.52,208.69,47824.0
2017-11-21 14:00:00,208.72,209.35,208.49,209.03,37467.0,208.72,209.35,208.49,209.03,37467.0
2017-11-21 14:30:00,209.04,209.11,208.19,208.53,43050.0,209.04,209.11,208.19,208.53,43050.0
2017-11-21 15:00:00,208.52,209.35,208.5,209.24,71932.0,208.52,209.35,208.5,209.24,71932.0
2017-11-21 15:30:00,209.24,210.22,209.05,209.96,177692.0,209.24,210.22,209.05,209.96,177692.0
2017-11-22 09:30:00,210.16,214.38,209.72,213.0,115161.0,210.16,214.38,209.72,213.0,115161.0
2017-11-22 10:00:00,212.78,214.5,212.5,213.44,119436.0,212.78,214.5,212.5,213.44,119436.0
2017-11-22 10:30:00,213.51,213.51,211.49,213.15,77268.0,213.51,213.51,211.49,213.15,77268.0
2017-11-22 11:00:00,212.88,214.89,212.47,214.46,67937.0,212.88,214.89,212.47,214.46,67937.0
2017-11-22 11:30:00,214.52,214.53,213.23,214.06,63404.0,214.52,214.53,213.23,214.06,63404.0
2017-11-22 12:00:00,214.05,214.19,213.13,213.56,26878.0,214.05,214.19,213.13,213.56,26878.0
2017-11-22 12:30:00,213.51,213.89,213.23,213.42,29298.0,213.51,213.89,213.23,213.42,29298.0
2017-11-22 13:00:00,213.3,213.89,213.03,213.84,20744.0,213.3,213.89,213.03,213.84,20744.0
2017-11-22 13:30:00,213.85,214.07,213.23,214.07,28839.0,213.85,214.07,213.23,214.07,28839.0
2017-11-22 14:00:00,213.94,215.41,213.92,214.18,66213.0,213.94,215.41,213.92,214.18,66213.0
2017-11-22 14:30:00,214.24,214.35,213.63,213.83,40804.0,214.24,214.35,213.63,213.83,40804.0
2017-11-22 15:00:00,213.81,213.91,212.23,212.45,93082.0,213.81,213.91,212.23,212.45,93082.0
2017-11-22 15:30:00,212.53,212.92,212.17,212.29,129948.0,212.53,212.92,212.17,212.29,129948.0
2017-11-24 09:30:00,212.69,214.08,209.27,209.99,71195.0,212.69,214.08,209.27,209.99,71195.0
2017-11-24 10:00:00,210.15,211.8,209.49,211.8,42922.0,210.15,211.8,209.49,211.8,42922.0
2017-11-24 10:30:00,211.95,212.03,210.78,211.48,39727.0,211.95,212.03,210.78,211.48,39727.0
2017-11-24 11:00:00,211.54,211.65,210.27,210.5,22517.0,211.54,211.65,210.27,210.5,22517.0
2017-11-24 11:30:00,210.59,211.75,210.3,211.35,32470.0,210.59,211.75,210.3,211.35,32470.0
2017-11-24 12:00:00,211.34,212.0,211.15,211.38,28917.0,211.34,212.0,211.15,211.38,28917.0
2017-11-24 12:30:00,211.33,211.33,210.15,210.42,44722.0,211.33,211.33,210.15,210.42,44722.0
2017-11-27 09:30:00,210.95,212.0,206.45,206.58,164412.0,210.95,212.0,206.45,206.58,164412.0
2017-11-27 10:00:00,206.54,208.24,205.84,207.89,130151.0,206.54,208.24,205.84,207.89,130151.0
2017-11-27 10:30:00,208.08,208.37,207.66,207.81,54614.0,208.08,208.37,207.66,207.81,54614.0
2017-11-27 11:00:00,207.81,208.32,206.77,207.21,43440.0,207.81,208.32,206.77,207.21,43440.0
2017-11-27 11:30:00,207.22,208.07,207.01,207.2,43954.0,207.22,208.07,207.01,207.2,43954.0
2017-11-27 12:00:00,207.05,209.14,206.52,208.9,91067.0,207.05,209.14,206.52,208.9,91067.0
2017-11-27 12:30:00,208.68,208.68,207.45,207.45,19932.0,208.68,208.68,207.45,207.45,19932.0
2017-11-27 13:00:00,207.45,208.0,207.06,207.09,22614.0,207.45,208.0,207.06,207.09,22614.0
2017-11-27 13:30:00,207.04,208.18,206.84,207.72,31290.0,207.04,208.18,206.84,207.72,31290.0
2017-11-27 14:00:00,207.66,207.72,206.68,207.23,39821.0,207.66,207.72,206.68,207.23,39821.0
2017-11-27 14:30:00,207.19,207.39,206.77,207.03,35037.0,207.19,207.39,206.77,207.03,35037.0
2017-11-27 15:00:00,206.97,207.29,206.74,206.99,39505.0,206.97,207.29,206.74,206.99,39505.0
2017-11-27 15:30:00,207.01,207.18,206.44,206.69,141577.0,207.01,207.18,206.44,206.69,141577.0
2017-11-28 09:30:00,208.35,208.76,206.64,208.39,86636.0,208.35,208.76,206.64,208.39,86636.0
2017-11-28 10:00:00,208.49,210.69,208.44,209.96,91650.0,208.49,210.69,208.44,209.96,91650.0
2017-11-28 10:30:00,210.04,211.77,208.45,211.07,131238.0,210.04,211.77,208.45,211.07,131238.0
2017-11-28 11:00:00,210.88,212.17,210.17,210.73,63650.0,210.88,212.17,210.17,210.73,63650.0
2017-11-28 11:30:00,210.9,212.67,210.89,212.32,87869.0,210.9,212.67,210.89,212.32,87869.0
2017-11-28 12:00:00,212.32,212.85,211.56,212.49,78394.0,212.32,212.85,211.56,212.49,78394.0
2017-11-28 12:30:00,212.46,213.77,211.88,213.6,85061.0,212.46,213.77,211.88,213.6,85061.0
2017-11-28 13:00:00,213.53,214.31,213.26,213.32,181282.0,213.53,214.31,213.26,213.32,181282.0
2017-11-28 13:30:00,213.24,213.3,212.16,212.94,94914.0,213.24,213.3,212.16,212.94,94914.0
2017-11-28 14:00:00,212.83,214.91,212.61,214.77,71328.0,212.83,214.91,212.61,214.77,71328.0
2017-11-28 14:30:00,214.65,214.8,214.05,214.49,49703.0,214.65,214.8,214.05,214.49,49703.0
2017-11-28 15:00:00,214.48,215.99,214.35,215.75,123731.0,214.48,215.99,214.35,215.75,123731.0
2017-11-28 15:30:00,215.78,217.27,215.43,217.06,268437.0,215.78,217.27,215.43,217.06,268437.0
2017-11-29 09:30:00,218.98,227.4,218.82,221.93,278964.0,218.98,227.4,218.82,221.93,278964.0
2017-11-29 10:00:00,221.73,224.21,220.11,220.11,263866.0,221.73,224.21,220.11,220.11,263866.0
2017-11-29 10:30:00,220.11,221.56,219.13,220.05,130473.0,220.11,221.56,219.13,220.05,130473.0
2017-11-29 11:00:00,220.04,221.69,219.72,221.19,63399.0,220.04,221.69,219.72,221.19,63399.0
2017-11-29 11:30:00,221.36,223.65,221.35,223.6,91736.0,221.36,223.65,221.35,223.6,91736.0
2017-11-29 12:00:00,223.76,223.76,222.0,222.34,53116.0,223.76,223.76,222.0,222.34,53116.0
2017-11-29 12:30:00,222.41,223.61,222.32,223.18,85960.0,222.41,223.61,222.32,223.18,85960.0
2017-11-29 13:00:00,223.09,223.34,222.72,222.85,51422.0,223.09,223.34,222.72,222.85,51422.0
2017-11-29 13:30:00,222.89,223.1,221.27,221.85,83219.0,222.89,223.1,221.27,221.85,83219.0
2017-11-29 14:00:00,221.66,223.09,221.48,222.53,53241.0,221.66,223.09,221.48,222.53,53241.0
2017-11-29 14:30:00,222.5,223.5,222.18,222.33,117183.0,222.5,223.5,222.18,222.33,117183.0
2017-11-29 15:00:00,222.44,222.85,221.73,222.74,72360.0,222.44,222.85,221.73,222.74,72360.0
2017-11-29 15:30:00,222.65,223.37,222.54,223.07,159237.0,222.65,223.37,222.54,223.07,159237.0
2017-11-30 09:30:00,224.61,226.9,222.57,224.43,209443.0,224.61,226.9,222.57,224.43,209443.0
2017-11-30 10:00:00,224.42,224.89,222.0,222.4,163890.0,224.42,224.89,222.0,222.4,163890.0
2017-11-30 10:30:00,222.06,222.5,218.58,221.26,210202.0,222.06,222.5,218.58,221.26,210202.0
2017-11-30 11:00:00,221.05,223.95,221.04,222.98,86440.0,221.05,223.95,221.04,222.98,86440.0
2017-11-30 11:30:00,222.8,223.17,221.21,221.79,62951.0,222.8,223.17,221.21,221.79,62951.0
2017-11-30 12:00:00,221.68,223.21,221.19,221.94,48931.0,221.68,223.21,221.19,221.94,48931.0
2017-11-30 12:30:00,222.09,223.75,222.09,222.21,56797.0,222.09,223.75,222.09,222.21,56797.0
2017-11-30 13:00:00,222.35,224.0,222.18,222.84,65009.0,222.35,224.0,222.18,222.84,65009.0
2017-11-30 13:30:00,222.58,223.71,222.35,223.28,66403.0,222.58,223.71,222.35,223.28,66403.0
2017-11-30 14:00:00,223.26,224.16,223.11,224.16,117189.0,223.26,224.16,223.11,224.16,117189.0
2017-11-30 14:30:00,223.98,224.95,223.5,224.38,113195.0,223.98,224.95,223.5,224.38,113195.0
2017-11-30 15:00:00,224.37,225.1,223.44,224.01,137659.0,224.37,225.1,223.44,224.01,137659.0
2017-11-30 15:30:00,224.01,224.01,221.5,221.71,298861.0,224.01,224.01,221.5,221.71,298861.0
2017-12-01 09:30:00,208.07,217.61,207.93,211.2,1259552.0,208.07,217.61,207.93,211.2,1259552.0
2017-12-01 10:00:00,210.96,213.77,208.52,208.8,421638.0,210.96,213.77,208.52,208.8,421638.0
2017-12-01 10:30:00,208.9,209.59,206.59,206.75,375724.0,208.9,209.59,206.59,206.75,375724.0
2017-12-01 11:00:00,206.76,206.88,201.5,201.52,498447.0,206.76,206.88,201.5,201.52,498447.0
2017-12-01 11:30:00,201.69,205.33,201.2,203.82,351048.0,201.69,205.33,201.2,203.82,351048.0
2017-12-01 12:00:00,203.96,205.96,201.34,203.96,257777.0,203.96,205.96,201.34,203.96,257777.0
2017-12-01 12:30:00,204.09,205.69,203.8,204.06,209820.0,204.09,205.69,203.8,204.06,209820.0
2017-12-01 13:00:00,203.93,204.04,201.6,202.0,162405.0,203.93,204.04,201.6,202.0,162405.0
2017-12-01 13:30:00,202.0,204.79,201.0,204.76,238771.0,202.0,204.79,201.0,204.76,238771.0
2017-12-01 14:00:00,204.81,208.54,204.02,207.86,356859.0,204.81,208.54,204.02,207.86,356859.0
2017-12-01 14:30:00,207.56,208.37,206.22,208.26,296566.0,207.56,208.37,206.22,208.26,296566.0
2017-12-01 15:00:00,208.39,210.4,207.28,210.18,283774.0,208.39,210.4,207.28,210.18,283774.0
2017-12-01 15:30:00,210.18,213.78,209.7,212.62,743774.0,210.18,213.78,209.7,212.62,743774.0
2017-12-04 09:30:00,212.74,221.58,212.74,218.66,424442.0,212.74,221.58,212.74,218.66,424442.0
2017-12-04 10:00:00,218.62,222.26,218.38,220.04,282609.0,218.62,222.26,218.38,220.04,282609.0
2017-12-04 10:30:00,220.08,224.49,219.2,224.27,220294.0,220.08,224.49,219.2,224.27,220294.0
2017-12-04 11:00:00,223.77,226.92,222.7,225.97,192665.0,223.77,226.92,222.7,225.97,192665.0
2017-12-04 11:30:00,226.28,226.54,221.43,221.83,183695.0,226.28,226.54,221.43,221.83,183695.0
2017-12-04 12:00:00,221.96,222.7,220.85,221.49,115627.0,221.96,222.7,220.85,221.49,115627.0
2017-12-04 12:30:00,221.56,221.75,220.52,220.67,119686.0,221.56,221.75,220.52,220.67,119686.0
2017-12-04 13:00:00,220.66,221.09,219.84,220.97,73323.0,220.66,221.09,219.84,220.97,73323.0
2017-12-04 13:30:00,220.94,222.66,220.81,222.27,73849.0,220.94,222.66,220.81,222.27,73849.0
2017-12-04 14:00:00,222.09,222.1,220.32,221.52,49690.0,222.09,222.1,220.32,221.52,49690.0
2017-12-04 14:30:00,221.43,222.0,221.01,221.95,61796.0,221.43,222.0,221.01,221.95,61796.0
2017-12-04 15:00:00,221.9,223.13,221.47,223.12,79456.0,221.9,223.13,221.47,223.12,79456.0
2017-12-04 15:30:00,222.99,223.23,220.92,221.65,175306.0,222.99,223.23,220.92,221.65,175306.0
2017-12-05 09:30:00,223.77,224.58,219.79,221.11,140147.0,223.77,224.58,219.79,221.11,140147.0
2017-12-05 10:00:00,220.88,222.66,220.42,221.86,96302.0,220.88,222.66,220.42,221.86,96302.0
2017-12-05 10:30:00,221.69,222.57,221.08,221.5,93994.0,221.69,222.57,221.08,221.5,93994.0
2017-12-05 11:00:00,221.52,223.5,221.03,223.5,66352.0,221.52,223.5,221.03,223.5,66352.0
2017-12-05 11:30:00,223.57,224.65,222.81,223.24,80166.0,223.57,224.65,222.81,223.24,80166.0
2017-12-05 12:00:00,223.17,224.34,222.92,223.96,54141.0,223.17,224.34,222.92,223.96,54141.0
2017-12-05 12:30:00,223.99,224.26,223.36,223.77,48428.0,223.99,224.26,223.36,223.77,48428.0
2017-12-05 13:00:00,223.8,224.32,223.67,223.81,42601.0,223.8,224.32,223.67,223.81,42601.0
2017-12-05 13:30:00,223.8,224.49,223.57,224.15,48430.0,223.8,224.49,223.57,224.15,48430.0
2017-12-05 14:00:00,224.14,226.14,224.09,225.55,112841.0,224.14,226.14,224.09,225.55,112841.0
2017-12-05 14:30:00,225.5,225.5,223.49,223.76,78611.0,225.5,225.5,223.49,223.76,78611.0
2017-12-05 15:00:00,223.85,224.93,223.71,224.25,93142.0,223.85,224.93,223.71,224.25,93142.0
2017-12-05 15:30:00,224.18,225.02,223.91,223.97,182926.0,224.18,225.02,223.91,223.97,182926.0
2017-12-06 09:30:00,222.68,223.39,219.53,222.9,111606.0,222.68,223.39,219.53,222.9,111606.0
2017-12-06 10:00:00,223.15,223.25,222.24,222.86,76565.0,223.15,223.25,222.24,222.86,76565.0
2017-12-06 10:30:00,222.86,222.86,221.5,221.84,70756.0,222.86,222.86,221.5,221.84,70756.0
2017-12-06 11:00:00,221.85,222.41,221.46,221.47,72061.0,221.85,222.41,221.46,221.47,72061.0
2017-12-06 11:30:00,221.46,224.93,221.15,224.02,112198.0,221.46,224.93,221.15,224.02,112198.0
2017-12-06 12:00:00,224.15,224.21,222.97,223.33,41339.0,224.15,224.21,222.97,223.33,41339.0
2017-12-06 12:30:00,223.29,224.14,223.15,223.87,36801.0,223.29,224.14,223.15,223.87,36801.0
2017-12-06 13:00:00,223.67,223.99,223.08,223.45,42893.0,223.67,223.99,223.08,223.45,42893.0
2017-12-06 13:30:00,223.43,223.88,223.11,223.46,34423.0,223.43,223.88,223.11,223.46,34423.0
2017-12-06 14:00:00,223.6,223.86,223.34,223.44,34408.0,223.6,223.86,223.34,223.44,34408.0
2017-12-06 14:30:00,223.49,225.26,223.3,224.93,78001.0,223.49,225.26,223.3,224.93,78001.0
2017-12-06 15:00:00,225.06,225.18,223.75,224.1,77792.0,225.06,225.18,223.75,224.1,77792.0
2017-12-06 15:30:00,224.03,224.25,223.13,223.17,138214.0,224.03,224.25,223.13,223.17,138214.0
2017-12-07 09:30:00,223.96,226.71,222.05,226.39,55219.0,223.96,226.71,222.05,226.39,55219.0
2017-12-07 10:00:00,226.2,227.52,225.4,226.06,83844.0,226.2,227.52,225.4,226.06,83844.0
2017-12-07 10:30:00,226.03,226.45,224.18,225.53,67812.0,226.03,226.45,224.18,225.53,67812.0
2017-12-07 11:00:00,225.25,225.6,223.88,223.88,70910.0,225.25,225.6,223.88,223.88,70910.0
2017-12-07 11:30:00,223.95,224.75,223.5,223.5,53944.0,223.95,224.75,223.5,223.5,53944.0
2017-12-07 12:00:00,223.37,223.57,222.68,222.96,38500.0,223.37,223.57,222.68,222.96,38500.0
2017-12-07 12:30:00,223.15,223.32,222.12,222.96,37276.0,223.15,223.32,222.12,222.96,37276.0
2017-12-07 13:00:00,222.96,223.23,222.33,222.56,26526.0,222.96,223.23,222.33,222.56,26526.0
2017-12-07 13:30:00,222.65,223.25,222.38,222.38,28157.0,222.65,223.25,222.38,222.38,28157.0
2017-12-07 14:00:00,222.57,223.17,222.51,223.06,28754.0,222.57,223.17,222.51,223.06,28754.0
2017-12-07 14:30:00,222.85,222.94,222.25,222.42,24212.0,222.85,222.94,222.25,222.42,24212.0
2017-12-07 15:00:00,222.36,222.65,222.21,222.22,25994.0,222.36,222.65,222.21,222.22,25994.0
2017-12-07 15:30:00,222.28,222.45,221.15,221.6,126259.0,222.28,222.45,221.15,221.6,126259.0
2017-12-08 09:30:00,222.41,222.41,219.13,220.89,90592.0,222.41,222.41,219.13,220.89,90592.0
2017-12-08 10:00:00,220.65,221.01,219.51,220.43,119838.0,220.65,221.01,219.51,220.43,119838.0
2017-12-08 10:30:00,220.42,222.62,220.18,222.39,55706.0,220.42,222.62,220.18,222.39,55706.0
2017-12-08 11:00:00,222.32,223.55,221.91,222.94,67556.0,222.32,223.55,221.91,222.94,67556.0
2017-12-08 11:30:00,222.96,224.1,222.73,223.02,62566.0,222.96,224.1,222.73,223.02,62566.0
2017-12-08 12:00:00,223.02,223.88,223.01,223.48,31376.0,223.02,223.88,223.01,223.48,31376.0
2017-12-08 12:30:00,223.49,223.88,223.14,223.58,32289.0,223.49,223.88,223.14,223.58,32289.0
2017-12-08 13:00:00,223.61,224.09,223.21,223.33,31426.0,223.61,224.09,223.21,223.33,31426.0
2017-12-08 13:30:00,223.45,223.74,223.25,223.41,27818.0,223.45,223.74,223.25,223.41,27818.0
2017-12-08 14:00:00,223.5,223.83,223.29,223.73,45355.0,223.5,223.83,223.29,223.73,45355.0
2017-12-08 14:30:00,223.73,224.83,223.57,224.83,55471.0,223.73,224.83,223.57,224.83,55471.0
2017-12-08 15:00:00,224.85,225.31,223.94,224.08,82932.0,224.85,225.31,223.94,224.08,82932.0
2017-12-08 15:30:00,224.13,225.17,223.94,224.54,167293.0,224.13,225.17,223.94,224.54,167293.0
2017-12-11 09:30:00,224.16,224.43,221.35,222.94,48205.0,224.16,224.43,221.35,222.94,48205.0
2017-12-11 10:00:00,222.52,223.32,220.35,221.05,52567.0,222.52,223.32,220.35,221.05,52567.0
2017-12-11 10:30:00,220.9,221.43,220.4,220.4,27461.0,220.9,221.43,220.4,220.4,27461.0
2017-12-11 11:00:00,220.39,220.41,218.7,218.95,68905.0,220.39,220.41,218.7,218.95,68905.0
2017-12-11 11:30:00,219.16,219.92,218.79,219.01,53721.0,219.16,219.92,218.79,219.01,53721.0
2017-12-11 12:00:00,218.88,219.2,218.41,218.5,50758.0,218.88,219.2,218.41,218.5,50758.0
2017-12-11 12:30:00,218.48,219.66,218.45,218.73,46930.0,218.48,219.66,218.45,218.73,46930.0
2017-12-11 13:00:00,218.7,218.7,216.76,217.72,56876.0,218.7,218.7,216.76,217.72,56876.0
2017-12-11 13:30:00,217.71,217.8,216.67,216.88,41867.0,217.71,217.8,216.67,216.88,41867.0
2017-12-11 14:00:00,216.91,217.15,215.56,216.0,52808.0,216.91,217.15,215.56,216.0,52808.0
2017-12-11 14:30:00,215.89,216.06,215.57,215.68,43775.0,215.89,216.06,215.57,215.68,43775.0
2017-12-11 15:00:00,215.81,216.7,215.75,216.66,128737.0,215.81,216.7,215.75,216.66,128737.0
2017-12-11 15:30:00,216.59,216.9,215.68,216.14,163480.0,216.59,216.9,215.68,216.14,163480.0
2017-12-12 09:30:00,216.25,217.23,213.02,213.34,91423.0,216.25,217.23,213.02,213.34,91423.0
2017-12-12 10:00:00,213.46,213.74,212.46,213.0,74375.0,213.46,213.74,212.46,213.0,74375.0
2017-12-12 10:30:00,213.09,216.01,212.93,214.64,120373.0,213.09,216.01,212.93,214.64,120373.0
2017-12-12 11:00:00,214.81,215.43,214.16,214.47,104311.0,214.81,215.43,214.16,214.47,104311.0
2017-12-12 11:30:00,214.73,214.73,212.74,212.9,54544.0,214.73,214.73,212.74,212.9,54544.0
2017-12-12 12:00:00,212.9,213.44,212.79,212.79,28136.0,212.9,213.44,212.79,212.79,28136.0
2017-12-12 12:30:00,212.73,213.58,212.58,213.43,76066.0,212.73,213.58,212.58,213.43,76066.0
2017-12-12 13:00:00,213.42,213.42,211.66,212.14,80029.0,213.42,213.42,211.66,212.14,80029.0
2017-12-12 13:30:00,212.23,212.68,211.81,212.01,42303.0,212.23,212.68,211.81,212.01,42303.0
2017-12-12 14:00:00,211.99,212.07,210.72,211.64,61579.0,211.99,212.07,210.72,211.64,61579.0
2017-12-12 14:30:00,211.81,213.06,211.81,212.57,94340.0,211.81,213.06,211.81,212.57,94340.0
2017-12-12 15:00:00,212.49,213.88,212.19,213.83,78419.0,212.49,213.88,212.19,213.83,78419.0
2017-12-12 15:30:00,213.82,215.08,213.81,214.86,184240.0,213.82,215.08,213.81,214.86,184240.0
2017-12-13 09:30:00,215.76,215.76,213.23,214.93,93156.0,215.76,215.76,213.23,214.93,93156.0
2017-12-13 10:00:00,214.88,217.36,214.35,216.94,93321.0,214.88,217.36,214.35,216.94,93321.0
2017-12-13 10:30:00,216.99,217.47,215.61,215.88,66427.0,216.99,217.47,215.61,215.88,66427.0
2017-12-13 11:00:00,216.08,216.36,215.06,215.07,34809.0,216.08,216.36,215.06,215.07,34809.0
2017-12-13 11:30:00,215.19,215.77,215.0,215.45,33102.0,215.19,215.77,215.0,215.45,33102.0
2017-12-13 12:00:00,215.43,215.46,214.34,215.04,32861.0,215.43,215.46,214.34,215.04,32861.0
2017-12-13 12:30:00,214.87,215.09,213.87,214.48,47386.0,214.87,215.09,213.87,214.48,47386.0
2017-12-13 13:00:00,214.61,214.81,214.07,214.73,25751.0,214.61,214.81,214.07,214.73,25751.0
2017-12-13 13:30:00,214.87,214.97,214.47,214.8,18969.0,214.87,214.97,214.47,214.8,18969.0
2017-12-13 14:00:00,214.82,215.35,214.55,214.87,29335.0,214.82,215.35,214.55,214.87,29335.0
2017-12-13 14:30:00,215.0,215.18,213.94,214.65,58223.0,215.0,215.18,213.94,214.65,58223.0
2017-12-13 15:00:00,214.73,214.81,213.92,214.29,22181.0,214.73,214.81,213.92,214.29,22181.0
2017-12-13 15:30:00,214.25,215.14,213.69,215.03,137759.0,214.25,215.14,213.69,215.03,137759.0
2017-12-14 09:30:00,216.08,217.39,214.75,215.79,62787.0,216.08,217.39,214.75,215.79,62787.0
2017-12-14 10:00:00,215.7,217.21,215.69,216.11,65598.0,215.7,217.21,215.69,216.11,65598.0
2017-12-14 10:30:00,216.1,218.25,216.0,217.27,62819.0,216.1,218.25,216.0,217.27,62819.0
2017-12-14 11:00:00,217.03,217.29,215.92,216.47,66393.0,217.03,217.29,215.92,216.47,66393.0
2017-12-14 11:30:00,216.5,217.09,215.98,217.09,36045.0,216.5,217.09,215.98,217.09,36045.0
2017-12-14 12:00:00,217.1,217.38,216.58,216.85,16525.0,217.1,217.38,216.58,216.85,16525.0
2017-12-14 12:30:00,216.81,217.79,216.81,217.55,23527.0,216.81,217.79,216.81,217.55,23527.0
2017-12-14 13:00:00,217.55,217.95,217.43,217.68,51000.0,217.55,217.95,217.43,217.68,51000.0
2017-12-14 13:30:00,217.66,217.8,217.05,217.56,42762.0,217.66,217.8,217.05,217.56,42762.0
2017-12-14 14:00:00,217.58,217.85,216.19,216.5,42022.0,217.58,217.85,216.19,216.5,42022.0
2017-12-14 14:30:00,216.61,216.95,216.5,216.68,44627.0,216.61,216.95,216.5,216.68,44627.0
2017-12-14 15:00:00,216.73,217.48,216.53,217.18,28769.0,216.73,217.48,216.53,217.18,28769.0
2017-12-14 15:30:00,217.21,218.27,217.0,217.19,91104.0,217.21,218.27,217.0,217.19,91104.0
2017-12-15 09:30:00,218.37,219.14,216.01,216.83,159059.0,218.37,219.14,216.01,216.83,159059.0
2017-12-15 10:00:00,216.91,218.71,216.5,218.65,60642.0,216.91,218.71,216.5,218.65,60642.0
2017-12-15 10:30:00,218.56,218.93,216.96,217.19,38658.0,218.56,218.93,216.96,217.19,38658.0
2017-12-15 11:00:00,217.19,217.99,216.89,217.95,66868.0,217.19,217.99,216.89,217.95,66868.0
2017-12-15 11:30:00,217.85,218.23,217.51,218.03,55595.0,217.85,218.23,217.51,218.03,55595.0
2017-12-15 12:00:00,218.08,218.46,217.21,217.4,37602.0,218.08,218.46,217.21,217.4,37602.0
2017-12-15 12:30:00,217.29,217.85,216.98,216.99,27240.0,217.29,217.85,216.98,216.99,27240.0
2017-12-15 13:00:00,216.9,216.97,216.5,216.62,35151.0,216.9,216.97,216.5,216.62,35151.0
2017-12-15 13:30:00,216.66,216.85,216.09,216.63,38463.0,216.66,216.85,216.09,216.63,38463.0
2017-12-15 14:00:00,216.63,217.68,216.63,217.49,66421.0,216.63,217.68,216.63,217.49,66421.0
2017-12-15 14:30:00,217.43,219.25,217.38,219.0,59066.0,217.43,219.25,217.38,219.0,59066.0
2017-12-15 15:00:00,219.06,220.1,218.8,219.39,79183.0,219.06,220.1,218.8,219.39,79183.0
2017-12-15 15:30:00,219.43,219.5,217.99,218.3,234645.0,219.43,219.5,217.99,218.3,234645.0
2017-12-18 09:30:00,219.68,222.5,219.32,222.5,76758.0,219.68,222.5,219.32,222.5,76758.0
2017-12-18 10:00:00,222.47,222.8,221.94,222.23,58154.0,222.47,222.8,221.94,222.23,58154.0
2017-12-18 10:30:00,222.25,223.66,222.03,223.57,40259.0,222.25,223.66,222.03,223.57,40259.0
2017-12-18 11:00:00,223.53,223.61,223.06,223.3,37901.0,223.53,223.61,223.06,223.3,37901.0
2017-12-18 11:30:00,223.33,224.44,223.06,223.29,64183.0,223.33,224.44,223.06,223.29,64183.0
2017-12-18 12:00:00,223.11,223.57,222.45,222.51,14778.0,223.11,223.57,222.45,222.51,14778.0
2017-12-18 12:30:00,222.52,222.61,221.83,222.21,22591.0,222.52,222.61,221.83,222.21,22591.0
2017-12-18 13:00:00,222.21,222.37,221.7,222.37,19395.0,222.21,222.37,221.7,222.37,19395.0
2017-12-18 13:30:00,222.47,222.47,221.73,221.96,15167.0,222.47,222.47,221.73,221.96,15167.0
2017-12-18 14:00:00,221.97,222.56,221.62,222.55,25333.0,221.97,222.56,221.62,222.55,25333.0
2017-12-18 14:30:00,222.47,223.4,222.2,222.96,33128.0,222.47,223.4,222.2,222.96,33128.0
2017-12-18 15:00:00,222.96,223.29,222.9,223.0,38179.0,222.96,223.29,222.9,223.0,38179.0
2017-12-18 15:30:00,223.04,223.66,222.21,222.66,115522.0,223.04,223.66,222.21,222.66,115522.0
2017-12-19 09:30:00,227.41,230.8,223.92,225.17,131865.0,227.41,230.8,223.92,225.17,131865.0
2017-12-19 10:00:00,225.46,227.9,224.57,226.57,68406.0,225.46,227.9,224.57,226.57,68406.0
2017-12-19 10:30:00,226.65,229.08,226.62,228.36,73815.0,226.65,229.08,226.62,228.36,73815.0
2017-12-19 11:00:00,228.53,230.0,228.34,229.35,58552.0,228.53,230.0,228.34,229.35,58552.0
2017-12-19 11:30:00,229.3,229.95,228.94,229.36,28294.0,229.3,229.95,228.94,229.36,28294.0
2017-12-19 12:00:00,229.21,229.28,227.91,228.23,41823.0,229.21,229.28,227.91,228.23,41823.0
2017-12-19 12:30:00,228.15,228.88,227.59,228.41,41574.0,228.15,228.88,227.59,228.41,41574.0
2017-12-19 13:00:00,228.44,228.95,228.36,228.78,21943.0,228.44,228.95,228.36,228.78,21943.0
2017-12-19 13:30:00,228.76,229.2,228.05,228.68,22297.0,228.76,229.2,228.05,228.68,22297.0
2017-12-19 14:00:00,228.72,228.79,228.07,228.15,47589.0,228.72,228.79,228.07,228.15,47589.0
2017-12-19 14:30:00,228.15,228.37,227.15,228.26,65480.0,228.15,228.37,227.15,228.26,65480.0
2017-12-19 15:00:00,228.19,228.87,227.78,228.84,137295.0,228.19,228.87,227.78,228.84,137295.0
2017-12-19 15:30:00,228.84,229.28,227.42,227.47,142467.0,228.84,229.28,227.42,227.47,142467.0
2017-12-20 09:30:00,228.49,230.89,226.41,227.69,47117.0,228.49,230.89,226.41,227.69,47117.0
2017-12-20 10:00:00,227.44,227.54,225.34,226.58,36492.0,227.44,227.54,225.34,226.58,36492.0
2017-12-20 10:30:00,226.41,226.7,225.77,226.12,101450.0,226.41,226.7,225.77,226.12,101450.0
2017-12-20 11:00:00,226.01,226.23,225.64,225.99,42211.0,226.01,226.23,225.64,225.99,42211.0
2017-12-20 11:30:00,226.05,226.19,224.21,224.35,73970.0,226.05,226.19,224.21,224.35,73970.0
2017-12-20 12:00:00,224.3,225.98,224.23,225.76,35131.0,224.3,225.98,224.23,225.76,35131.0
2017-12-20 12:30:00,225.84,227.02,225.83,226.68,44984.0,225.84,227.02,225.83,226.68,44984.0
2017-12-20 13:00:00,226.56,227.11,226.25,226.92,21289.0,226.56,227.11,226.25,226.92,21289.0
2017-12-20 13:30:00,227.02,227.05,226.0,226.08,20969.0,227.02,227.05,226.0,226.08,20969.0
2017-12-20 14:00:00,226.13,226.48,225.94,226.31,39699.0,226.13,226.48,225.94,226.31,39699.0
2017-12-20 14:30:00,226.29,226.69,224.39,224.79,85147.0,226.29,226.69,224.39,224.79,85147.0
2017-12-20 15:00:00,224.95,225.66,224.77,225.17,33043.0,224.95,225.66,224.77,225.17,33043.0
2017-12-20 15:30:00,225.18,226.3,224.98,226.0,122884.0,225.18,226.3,224.98,226.0,122884.0
2017-12-21 09:30:00,226.29,227.98,225.93,227.21,58359.0,226.29,227.98,225.93,227.21,58359.0
2017-12-21 10:00:00,227.35,228.05,227.0,228.05,31380.0,227.35,228.05,227.0,228.05,31380.0
2017-12-21 10:30:00,228.06,229.53,227.95,228.66,67461.0,228.06,229.53,227.95,228.66,67461.0
2017-12-21 11:00:00,228.65,229.03,228.21,228.95,57250.0,228.65,229.03,228.21,228.95,57250.0
2017-12-21 11:30:00,228.94,228.94,227.72,227.87,38623.0,228.94,228.94,227.72,227.87,38623.0
2017-12-21 12:00:00,227.94,228.42,227.67,227.83,37013.0,227.94,228.42,227.67,227.83,37013.0
2017-12-21 12:30:00,227.87,228.25,227.67,228.05,37663.0,227.87,228.25,227.67,228.05,37663.0
2017-12-21 13:00:00,228.0,228.99,228.0,228.37,146788.0,228.0,228.99,228.0,228.37,146788.0
2017-12-21 13:30:00,228.3,228.44,227.23,228.09,103402.0,228.3,228.44,227.23,228.09,103402.0
2017-12-21 14:00:00,228.09,228.2,227.64,228.07,88258.0,228.09,228.2,227.64,228.07,88258.0
2017-12-21 14:30:00,228.14,228.47,227.73,228.1,149888.0,228.14,228.47,227.73,228.1,149888.0
2017-12-21 15:00:00,228.1,228.96,227.81,228.96,228744.0,228.1,228.96,227.81,228.96,228744.0
2017-12-21 15:30:00,228.94,229.58,228.11,228.58,151701.0,228.94,229.58,228.11,228.58,151701.0
2017-12-22 09:30:00,229.29,229.56,224.86,225.19,145851.0,229.29,229.56,224.86,225.19,145851.0
2017-12-22 10:00:00,225.21,227.42,224.92,226.37,44892.0,225.21,227.42,224.92,226.37,44892.0
2017-12-22 10:30:00,226.31,226.96,225.78,225.87,41938.0,226.31,226.96,225.78,225.87,41938.0
2017-12-22 11:00:00,225.88,226.72,225.42,226.28,88923.0,225.88,226.72,225.42,226.28,88923.0
2017-12-22 11:30:00,226.36,226.55,224.81,225.01,28266.0,226.36,226.55,224.81,225.01,28266.0
2017-12-22 12:00:00,225.08,225.63,224.73,225.62,27701.0,225.08,225.63,224.73,225.62,27701.0
2017-12-22 12:30:00,225.62,225.83,224.94,224.94,19831.0,225.62,225.83,224.94,224.94,19831.0
2017-12-22 13:00:00,224.95,225.24,224.87,225.19,22552.0,224.95,225.24,224.87,225.19,22552.0
2017-12-22 13:30:00,225.12,225.52,224.86,225.21,19268.0,225.12,225.52,224.86,225.21,19268.0
2017-12-22 14:00:00,225.19,225.3,224.92,225.19,28107.0,225.19,225.3,224.92,225.19,28107.0
2017-12-22 14:30:00,225.19,226.33,225.18,226.2,26029.0,225.19,226.33,225.18,226.2,26029.0
2017-12-22 15:00:00,226.14,226.68,225.53,226.21,155731.0,226.14,226.68,225.53,226.21,155731.0
2017-12-22 15:30:00,226.21,226.68,226.09,226.26,249924.0,226.21,226.68,226.09,226.26,249924.0
2017-12-26 09:30:00,227.74,229.97,226.83,229.07,44979.0,227.74,229.97,226.83,229.07,44979.0
2017-12-26 10:00:00,228.89,229.68,228.82,228.82,73944.0,228.89,229.68,228.82,228.82,73944.0
2017-12-26 10:30:00,228.82,229.45,228.15,228.5,98430.0,228.82,229.45,228.15,228.5,98430.0
2017-12-26 11:00:00,228.5,228.65,225.56,226.39,173700.0,228.5,228.65,225.56,226.39,173700.0
2017-12-26 11:30:00,226.46,226.8,224.34,225.76,160973.0,226.46,226.8,224.34,225.76,160973.0
2017-12-26 12:00:00,225.93,227.17,224.87,227.12,156330.0,225.93,227.17,224.87,227.12,156330.0
2017-12-26 12:30:00,227.14,227.31,225.59,226.07,123132.0,227.14,227.31,225.59,226.07,123132.0
2017-12-26 13:00:00,226.09,226.44,225.33,226.22,137820.0,226.09,226.44,225.33,226.22,137820.0
2017-12-26 13:30:00,226.22,227.63,226.21,227.63,85746.0,226.22,227.63,226.21,227.63,85746.0
2017-12-26 14:00:00,227.63,227.81,226.37,226.53,16581.0,227.63,227.81,226.37,226.53,16581.0
2017-12-26 14:30:00,226.63,226.63,225.98,226.47,12619.0,226.63,226.63,225.98,226.47,12619.0
2017-12-26 15:00:00,226.42,226.77,226.13,226.13,13385.0,226.42,226.77,226.13,226.13,13385.0
2017-12-26 15:30:00,226.13,226.69,226.05,226.63,46389.0,226.13,226.69,226.05,226.63,46389.0
2017-12-27 09:30:00,226.49,227.66,224.6,225.07,52172.0,226.49,227.66,224.6,225.07,52172.0
2017-12-27 10:00:00,225.13,226.0,225.04,225.37,24960.0,225.13,226.0,225.04,225.37,24960.0
2017-12-27 10:30:00,225.25,225.83,224.89,225.55,17207.0,225.25,225.83,224.89,225.55,17207.0
2017-12-27 11:00:00,225.62,225.76,225.06,225.5,24959.0,225.62,225.76,225.06,225.5,24959.0
2017-12-27 11:30:00,225.32,225.79,225.24,225.59,11884.0,225.32,225.79,225.24,225.59,11884.0
2017-12-27 12:00:00,225.62,225.66,225.36,225.58,13139.0,225.62,225.66,225.36,225.58,13139.0
2017-12-27 12:30:00,225.52,225.62,225.49,225.55,9582.0,225.52,225.62,225.49,225.55,9582.0
2017-12-27 13:00:00,225.48,225.59,225.14,225.31,22262.0,225.48,225.59,225.14,225.31,22262.0
2017-12-27 13:30:00,225.31,225.49,225.08,225.18,22104.0,225.31,225.49,225.08,225.18,22104.0
2017-12-27 14:00:00,225.18,225.8,225.17,225.8,15163.0,225.18,225.8,225.17,225.8,15163.0
2017-12-27 14:30:00,225.81,226.35,225.71,225.9,30322.0,225.81,226.35,225.71,225.9,30322.0
2017-12-27 15:00:00,225.81,225.88,225.05,225.35,24960.0,225.81,225.88,225.05,225.35,24960.0
2017-12-27 15:30:00,225.37,225.78,225.32,225.65,55813.0,225.37,225.78,225.32,225.65,55813.0
2017-12-28 09:30:00,225.27,225.6,223.34,223.79,35723.0,225.27,225.6,223.34,223.79,35723.0
2017-12-28 10:00:00,223.85,224.33,223.61,223.77,36340.0,223.85,224.33,223.61,223.77,36340.0
2017-12-28 10:30:00,223.63,223.99,223.0,223.74,52162.0,223.63,223.99,223.0,223.74,52162.0
2017-12-28 11:00:00,223.82,224.65,223.43,224.26,35444.0,223.82,224.65,223.43,224.26,35444.0
2017-12-28 11:30:00,224.24,224.8,224.01,224.68,15138.0,224.24,224.8,224.01,224.68,15138.0
2017-12-28 12:00:00,224.53,224.63,224.2,224.35,13546.0,224.53,224.63,224.2,224.35,13546.0
2017-12-28 12:30:00,224.46,224.74,224.28,224.4,11090.0,224.46,224.74,224.28,224.4,11090.0
2017-12-28 13:00:00,224.54,224.78,224.4,224.63,12406.0,224.54,224.78,224.4,224.63,12406.0
2017-12-28 13:30:00,224.67,224.74,224.47,224.68,10665.0,224.67,224.74,224.47,224.68,10665.0
2017-12-28 14:00:00,224.6,225.11,224.51,224.94,12242.0,224.6,225.11,224.51,224.94,12242.0
2017-12-28 14:30:00,224.78,224.94,224.23,224.34,23285.0,224.78,224.94,224.23,224.34,23285.0
2017-12-28 15:00:00,224.55,225.16,224.37,225.05,25345.0,224.55,225.16,224.37,225.05,25345.0
2017-12-28 15:30:00,225.06,225.54,224.77,225.31,67405.0,225.06,225.54,224.77,225.31,67405.0
2017-12-29 09:30:00,224.98,224.98,222.35,223.57,63155.0,224.98,224.98,222.35,223.57,63155.0
2017-12-29 10:00:00,223.76,224.35,222.5,224.16,70568.0,223.76,224.35,222.5,224.16,70568.0
2017-12-29 10:30:00,224.09,224.27,223.3,223.49,54545.0,224.09,224.27,223.3,223.49,54545.0
2017-12-29 11:00:00,223.59,223.95,223.16,223.81,43574.0,223.59,223.95,223.16,223.81,43574.0
2017-12-29 11:30:00,223.64,224.5,223.58,224.11,29068.0,223.64,224.5,223.58,224.11,29068.0
2017-12-29 12:00:00,224.21,224.6,224.0,224.4,37237.0,224.21,224.6,224.0,224.4,37237.0
2017-12-29 12:30:00,224.36,224.36,223.64,223.83,15026.0,224.36,224.36,223.64,223.83,15026.0
2017-12-29 13:00:00,223.85,224.0,223.72,224.0,18376.0,223.85,224.0,223.72,224.0,18376.0
2017-12-29 13:30:00,223.99,224.39,223.87,224.33,16696.0,223.99,224.39,223.87,224.33,16696.0
2017-12-29 14:00:00,224.3,224.62,224.1,224.2,20450.0,224.3,224.62,224.1,224.2,20450.0
2017-12-29 14:30:00,224.18,224.82,224.01,224.68,17137.0,224.18,224.82,224.01,224.68,17137.0
2017-12-29 15:00:00,224.74,225.07,224.61,224.94,31130.0,224.74,225.07,224.61,224.94,31130.0
2017-12-29 15:30:00,224.94,225.14,223.63,223.67,71058.0,224.94,225.14,223.63,223.67,71058.0
2018-01-02 09:30:00,224.44,227.92,224.44,227.85,36295.0,224.44,227.92,224.44,227.85,36295.0
2018-01-02 10:00:00,227.81,228.58,227.42,228.41,80324.0,227.81,228.58,227.42,228.41,80324.0
2018-01-02 10:30:00,228.46,231.0,227.44,230.69,100294.0,228.46,231.0,227.44,230.69,100294.0
2018-01-02 11:00:00,230.65,230.7,229.82,230.34,43993.0,230.65,230.7,229.82,230.34,43993.0
2018-01-02 11:30:00,230.34,230.71,229.94,230.54,30571.0,230.34,230.71,229.94,230.54,30571.0
2018-01-02 12:00:00,230.68,231.0,230.29,230.84,32478.0,230.68,231.0,230.29,230.84,32478.0
2018-01-02 12:30:00,230.71,230.93,229.78,230.34,16653.0,230.71,230.93,229.78,230.34,16653.0
2018-01-02 13:00:00,230.43,230.61,229.71,229.92,43675.0,230.43,230.61,229.71,229.92,43675.0
2018-01-02 13:30:00,229.95,230.51,229.88,230.12,16851.0,229.95,230.51,229.88,230.12,16851.0
2018-01-02 14:00:00,230.06,230.28,229.06,229.56,29850.0,230.06,230.28,229.06,229.56,29850.0
2018-01-02 14:30:00,229.4,230.11,229.1,229.39,34680.0,229.4,230.11,229.1,229.39,34680.0
2018-01-02 15:00:00,229.38,229.55,228.91,229.51,38910.0,229.38,229.55,228.91,229.51,38910.0
2018-01-02 15:30:00,229.43,230.13,229.19,229.66,185680.0,229.43,230.13,229.19,229.66,185680.0
2018-01-03 09:30:00,235.77,241.91,234.38,240.26,283079.0,235.77,241.91,234.38,240.26,283079.0
2018-01-03 10:00:00,240.55,242.49,237.61,239.77,168007.0,240.55,242.49,237.61,239.77,168007.0
2018-01-03 10:30:00,240.06,241.3,239.46,241.29,75205.0,240.06,241.3,239.46,241.29,75205.0
2018-01-03 11:00:00,241.35,243.34,241.08,242.64,107344.0,241.35,243.34,241.08,242.64,107344.0
2018-01-03 11:30:00,242.62,243.74,242.46,243.56,69785.0,242.62,243.74,242.46,243.56,69785.0
2018-01-03 12:00:00,243.6,244.0,242.81,243.45,66588.0,243.6,244.0,242.81,243.45,66588.0
2018-01-03 12:30:00,243.34,244.82,243.29,244.32,55768.0,243.34,244.82,243.29,244.32,55768.0
2018-01-03 13:00:00,244.07,244.9,243.78,244.2,56458.0,244.07,244.9,243.78,244.2,56458.0
2018-01-03 13:30:00,244.3,244.65,243.78,244.64,52379.0,244.3,244.65,243.78,244.64,52379.0
2018-01-03 14:00:00,244.64,245.56,244.01,245.49,72277.0,244.64,245.56,244.01,245.49,72277.0
2018-01-03 14:30:00,245.54,246.52,245.15,245.9,87218.0,245.54,246.52,245.15,245.9,87218.0
2018-01-03 15:00:00,245.84,246.39,245.45,246.06,132759.0,245.84,246.39,245.45,246.06,132759.0
2018-01-03 15:30:00,245.97,246.31,244.05,245.13,273135.0,245.97,246.31,244.05,245.13,273135.0
2018-01-04 09:30:00,248.01,249.3,243.1,243.19,130179.0,248.01,249.3,243.1,243.19,130179.0
2018-01-04 10:00:00,243.34,243.36,240.25,242.41,105080.0,243.34,243.36,240.25,242.41,105080.0
2018-01-04 10:30:00,242.5,243.07,240.71,241.12,82958.0,242.5,243.07,240.71,241.12,82958.0
2018-01-04 11:00:00,241.12,242.98,241.07,242.91,63033.0,241.12,242.98,241.07,242.91,63033.0
2018-01-04 11:30:00,242.82,243.11,240.78,241.22,49684.0,242.82,243.11,240.78,241.22,49684.0
2018-01-04 12:00:00,241.19,242.77,240.93,242.51,47233.0,241.19,242.77,240.93,242.51,47233.0
2018-01-04 12:30:00,242.54,243.38,242.49,242.88,24106.0,242.54,243.38,242.49,242.88,24106.0
2018-01-04 13:00:00,242.76,243.83,242.76,243.81,21097.0,242.76,243.83,242.76,243.81,21097.0
2018-01-04 13:30:00,243.8,244.25,243.58,243.85,41665.0,243.8,244.25,243.58,243.85,41665.0
2018-01-04 14:00:00,243.86,244.21,243.54,244.13,43134.0,243.86,244.21,243.54,244.13,43134.0
2018-01-04 14:30:00,244.1,244.63,243.59,244.48,41140.0,244.1,244.63,243.59,244.48,41140.0
2018-01-04 15:00:00,244.5,245.3,244.38,244.9,62240.0,244.5,245.3,244.38,244.9,62240.0
2018-01-04 15:30:00,244.94,245.23,244.42,244.97,157292.0,244.94,245.23,244.42,244.97,157292.0
2018-01-05 09:30:00,244.44,244.75,235.02,239.31,261234.0,244.44,244.75,235.02,239.31,261234.0
2018-01-05 10:00:00,239.3,239.46,235.83,236.15,92846.0,239.3,239.46,235.83,236.15,92846.0
2018-01-05 10:30:00,236.21,238.91,236.11,237.82,89017.0,236.21,238.91,236.11,237.82,89017.0
2018-01-05 11:00:00,237.97,238.76,237.6,237.92,45540.0,237.97,238.76,237.6,237.92,45540.0
2018-01-05 11:30:00,237.84,238.52,237.52,238.38,50323.0,237.84,238.52,237.52,238.38,50323.0
2018-01-05 12:00:00,238.13,238.41,237.81,238.28,70387.0,238.13,238.41,237.81,238.28,70387.0
2018-01-05 12:30:00,238.25,238.44,238.02,238.25,37691.0,238.25,238.44,238.02,238.25,37691.0
2018-01-05 13:00:00,238.3,238.59,237.93,238.59,38387.0,238.3,238.59,237.93,238.59,38387.0
2018-01-05 13:30:00,238.53,239.01,237.99,238.27,60569.0,238.53,239.01,237.99,238.27,60569.0
2018-01-05 14:00:00,238.21,238.83,238.08,238.59,44690.0,238.21,238.83,238.08,238.59,44690.0
2018-01-05 14:30:00,238.59,239.01,237.77,237.85,47364.0,238.59,239.01,237.77,237.85,47364.0
2018-01-05 15:00:00,237.97,238.55,237.44,237.54,45023.0,237.97,238.55,237.44,237.54,45023.0
2018-01-05 15:30:00,237.5,238.49,237.5,237.87,170826.0,237.5,238.49,237.5,237.87,170826.0
2018-01-08 09:30:00,237.25,239.0,235.35,235.35,42693.0,237.25,239.0,235.35,235.35,42693.0
2018-01-08 10:00:00,235.37,235.62,232.25,233.11,136002.0,235.37,235.62,232.25,233.11,136002.0
2018-01-08 10:30:00,233.05,234.0,232.29,232.83,78365.0,233.05,234.0,232.29,232.83,78365.0
2018-01-08 11:00:00,233.05,233.28,232.19,232.45,60155.0,233.05,233.28,232.19,232.45,60155.0
2018-01-08 11:30:00,232.38,232.81,232.12,232.5,57979.0,232.38,232.81,232.12,232.5,57979.0
2018-01-08 12:00:00,232.5,232.62,232.07,232.24,38674.0,232.5,232.62,232.07,232.24,38674.0
2018-01-08 12:30:00,232.14,232.58,232.07,232.23,48343.0,232.14,232.58,232.07,232.23,48343.0
2018-01-08 13:00:00,232.19,232.23,231.62,231.96,44278.0,232.19,232.23,231.62,231.96,44278.0
2018-01-08 13:30:00,231.99,232.31,231.34,231.37,29795.0,231.99,232.31,231.34,231.37,29795.0
2018-01-08 14:00:00,231.56,232.15,231.46,231.98,52565.0,231.56,232.15,231.46,231.98,52565.0
2018-01-08 14:30:00,232.08,232.08,231.66,231.91,37679.0,232.08,232.08,231.66,231.91,37679.0
2018-01-08 15:00:00,231.87,231.97,230.18,230.45,57014.0,231.87,231.97,230.18,230.45,57014.0
2018-01-08 15:30:00,230.55,231.68,230.21,231.21,158664.0,230.55,231.68,230.21,231.21,158664.0
2018-01-09 09:30:00,231.2,231.69,227.81,229.04,105460.0,231.2,231.69,227.81,229.04,105460.0
2018-01-09 10:00:00,229.25,229.97,228.75,229.92,69014.0,229.25,229.97,228.75,229.92,69014.0
2018-01-09 10:30:00,229.97,230.8,229.87,230.05,49242.0,229.97,230.8,229.87,230.05,49242.0
2018-01-09 11:00:00,230.15,230.59,229.3,230.58,69968.0,230.15,230.59,229.3,230.58,69968.0
2018-01-09 11:30:00,230.58,231.24,230.38,231.09,28969.0,230.58,231.24,230.38,231.09,28969.0
2018-01-09 12:00:00,231.07,231.13,230.43,230.57,17232.0,231.07,231.13,230.43,230.57,17232.0
2018-01-09 12:30:00,230.68,231.18,230.56,230.99,14966.0,230.68,231.18,230.56,230.99,14966.0
2018-01-09 13:00:00,231.08,231.15,230.88,231.08,16176.0,231.08,231.15,230.88,231.08,16176.0
2018-01-09 13:30:00,231.02,231.14,230.86,231.0,25709.0,231.02,231.14,230.86,231.0,25709.0
2018-01-09 14:00:00,231.07,232.0,230.85,232.0,45687.0,231.07,232.0,230.85,232.0,45687.0
2018-01-09 14:30:00,231.93,233.13,231.92,233.09,58900.0,231.93,233.13,231.92,233.09,58900.0
2018-01-09 15:00:00,233.0,233.39,232.93,233.07,63499.0,233.0,233.39,232.93,233.07,63499.0
2018-01-09 15:30:00,233.07,233.54,232.52,232.97,113872.0,233.07,233.54,232.52,232.97,113872.0
2018-01-10 09:30:00,231.17,233.16,229.15,230.64,43540.0,231.17,233.16,229.15,230.64,43540.0
2018-01-10 10:00:00,230.57,231.02,229.99,230.73,29374.0,230.57,231.02,229.99,230.73,29374.0
2018-01-10 10:30:00,230.77,231.98,230.35,231.84,34908.0,230.77,231.98,230.35,231.84,34908.0
2018-01-10 11:00:00,231.82,232.33,230.67,230.67,16662.0,231.82,232.33,230.67,230.67,16662.0
2018-01-10 11:30:00,230.77,231.85,230.5,231.67,24861.0,230.77,231.85,230.5,231.67,24861.0
2018-01-10 12:00:00,231.66,232.51,231.5,232.51,18902.0,231.66,232.51,231.5,232.51,18902.0
2018-01-10 12:30:00,232.41,232.66,231.93,232.44,21266.0,232.41,232.66,231.93,232.44,21266.0
2018-01-10 13:00:00,232.5,232.5,231.03,231.13,24120.0,232.5,232.5,231.03,231.13,24120.0
2018-01-10 13:30:00,231.07,231.62,230.65,231.2,18285.0,231.07,231.62,230.65,231.2,18285.0
2018-01-10 14:00:00,231.28,231.29,229.84,229.84,18528.0,231.28,231.29,229.84,229.84,18528.0
2018-01-10 14:30:00,229.76,230.62,229.62,230.48,22918.0,229.76,230.62,229.62,230.48,22918.0
2018-01-10 15:00:00,230.51,230.62,229.7,229.95,26104.0,230.51,230.62,229.7,229.95,26104.0
2018-01-10 15:30:00,230.0,230.85,229.82,230.45,59855.0,230.0,230.85,229.82,230.45,59855.0
2018-01-11 09:30:00,231.4,232.77,230.97,230.97,40484.0,231.4,232.77,230.97,230.97,40484.0
2018-01-11 10:00:00,230.92,231.06,229.03,229.11,37852.0,230.92,231.06,229.03,229.11,37852.0
2018-01-11 10:30:00,229.1,230.52,229.04,229.96,28970.0,229.1,230.52,229.04,229.96,28970.0
2018-01-11 11:00:00,230.12,230.24,228.01,228.1,26507.0,230.12,230.24,228.01,228.1,26507.0
2018-01-11 11:30:00,228.19,229.56,228.1,229.3,20066.0,228.19,229.56,228.1,229.3,20066.0
2018-01-11 12:00:00,229.45,230.47,229.45,230.35,20450.0,229.45,230.47,229.45,230.35,20450.0
2018-01-11 12:30:00,230.38,231.85,230.38,231.84,39437.0,230.38,231.85,230.38,231.84,39437.0
2018-01-11 13:00:00,231.69,232.7,231.69,232.65,35065.0,231.69,232.7,231.69,232.65,35065.0
2018-01-11 13:30:00,232.58,232.7,232.23,232.45,18801.0,232.58,232.7,232.23,232.45,18801.0
2018-01-11 14:00:00,232.56,233.32,232.43,233.02,26065.0,232.56,233.32,232.43,233.02,26065.0
2018-01-11 14:30:00,232.95,233.25,232.67,233.25,49457.0,232.95,233.25,232.67,233.25,49457.0
2018-01-11 15:00:00,233.32,233.5,232.44,232.45,41383.0,233.32,233.5,232.44,232.45,41383.0
2018-01-11 15:30:00,232.5,233.2,232.26,233.14,122679.0,232.5,233.2,232.26,233.14,122679.0
2018-01-12 09:30:00,233.54,235.16,233.49,235.0,44207.0,233.54,235.16,233.49,235.0,44207.0
2018-01-12 10:00:00,235.09,236.71,234.31,234.73,62660.0,235.09,236.71,234.31,234.73,62660.0
2018-01-12 10:30:00,234.83,235.29,234.58,235.18,30604.0,234.83,235.29,234.58,235.18,30604.0
2018-01-12 11:00:00,235.09,236.27,234.92,236.18,48451.0,235.09,236.27,234.92,236.18,48451.0
2018-01-12 11:30:00,236.14,236.23,235.41,235.67,41678.0,236.14,236.23,235.41,235.67,41678.0
2018-01-12 12:00:00,235.7,235.91,235.08,235.4,24860.0,235.7,235.91,235.08,235.4,24860.0
2018-01-12 12:30:00,235.4,236.21,235.4,236.18,25726.0,235.4,236.21,235.4,236.18,25726.0
2018-01-12 13:00:00,236.18,236.28,235.26,235.32,28324.0,236.18,236.28,235.26,235.32,28324.0
2018-01-12 13:30:00,235.41,236.55,235.23,236.46,31699.0,235.41,236.55,235.23,236.46,31699.0
2018-01-12 14:00:00,236.47,237.5,236.34,237.25,32117.0,236.47,237.5,236.34,237.25,32117.0
2018-01-12 14:30:00,237.24,237.29,236.63,236.95,27177.0,237.24,237.29,236.63,236.95,27177.0
2018-01-12 15:00:00,236.96,237.72,236.89,237.64,33365.0,236.96,237.72,236.89,237.64,33365.0
2018-01-12 15:30:00,237.52,237.68,236.78,237.32,114231.0,237.52,237.68,236.78,237.32,114231.0
2018-01-16 09:30:00,238.29,238.68,235.67,236.67,60009.0,238.29,238.68,235.67,236.67,60009.0
2018-01-16 10:00:00,236.59,237.16,235.45,235.8,25271.0,236.59,237.16,235.45,235.8,25271.0
2018-01-16 10:30:00,235.77,236.55,235.18,236.08,31700.0,235.77,236.55,235.18,236.08,31700.0
2018-01-16 11:00:00,235.87,236.49,235.55,236.43,18631.0,235.87,236.49,235.55,236.43,18631.0
2018-01-16 11:30:00,236.38,236.38,234.83,235.0,29306.0,236.38,236.38,234.83,235.0,29306.0
2018-01-16 12:00:00,234.84,236.19,234.68,235.66,26852.0,234.84,236.19,234.68,235.66,26852.0
2018-01-16 12:30:00,235.59,236.07,235.4,235.94,31025.0,235.59,236.07,235.4,235.94,31025.0
2018-01-16 13:00:00,235.95,237.28,235.94,237.15,36336.0,235.95,237.28,235.94,237.15,36336.0
2018-01-16 13:30:00,237.15,237.2,235.77,236.07,32909.0,237.15,237.2,235.77,236.07,32909.0
2018-01-16 14:00:00,236.2,236.72,235.48,236.31,49110.0,236.2,236.72,235.48,236.31,49110.0
2018-01-16 14:30:00,236.2,237.02,236.2,236.5,51592.0,236.2,237.02,236.2,236.5,51592.0
2018-01-16 15:00:00,236.54,237.5,236.39,237.28,41128.0,236.54,237.5,236.39,237.28,41128.0
2018-01-16 15:30:00,237.17,237.23,236.6,237.13,98358.0,237.17,237.23,236.6,237.13,98358.0
2018-01-17 09:30:00,245.19,245.73,238.56,240.47,199520.0,245.19,245.73,238.56,240.47,199520.0
2018-01-17 10:00:00,240.25,241.48,239.51,240.8,98787.0,240.25,241.48,239.51,240.8,98787.0
2018-01-17 10:30:00,240.99,241.25,239.62,239.96,66932.0,240.99,241.25,239.62,239.96,66932.0
2018-01-17 11:00:00,240.06,241.27,239.97,240.67,46950.0,240.06,241.27,239.97,240.67,46950.0
2018-01-17 11:30:00,240.74,241.63,240.03,240.77,44829.0,240.74,241.63,240.03,240.77,44829.0
2018-01-17 12:00:00,240.62,240.65,239.47,239.89,87416.0,240.62,240.65,239.47,239.89,87416.0
2018-01-17 12:30:00,239.85,240.04,238.98,239.73,32000.0,239.85,240.04,238.98,239.73,32000.0
2018-01-17 13:00:00,239.65,239.77,238.05,238.35,75368.0,239.65,239.77,238.05,238.35,75368.0
2018-01-17 13:30:00,238.25,239.18,237.6,239.18,50658.0,238.25,239.18,237.6,239.18,50658.0
2018-01-17 14:00:00,239.18,239.29,238.43,238.81,34270.0,239.18,239.29,238.43,238.81,34270.0
2018-01-17 14:30:00,238.79,239.46,238.54,239.26,43607.0,238.79,239.46,238.54,239.26,43607.0
2018-01-17 15:00:00,239.43,239.73,238.72,239.09,58963.0,239.43,239.73,238.72,239.09,58963.0
2018-01-17 15:30:00,239.0,239.53,238.46,238.76,161159.0,239.0,239.53,238.46,238.76,161159.0
2018-01-18 09:30:00,238.82,241.54,238.25,240.65,95260.0,238.82,241.54,238.25,240.65,95260.0
2018-01-18 10:00:00,240.77,240.84,239.36,240.32,38274.0,240.77,240.84,239.36,240.32,38274.0
2018-01-18 10:30:00,240.25,241.93,240.17,240.66,34694.0,240.25,241.93,240.17,240.66,34694.0
2018-01-18 11:00:00,240.79,242.2,240.51,240.92,44318.0,240.79,242.2,240.51,240.92,44318.0
2018-01-18 11:30:00,241.11,242.05,240.88,241.56,34475.0,241.11,242.05,240.88,241.56,34475.0
2018-01-18 12:00:00,241.51,242.96,241.41,242.11,67418.0,241.51,242.96,241.41,242.11,67418.0
2018-01-18 12:30:00,242.21,242.76,242.03,242.52,29930.0,242.21,242.76,242.03,242.52,29930.0
2018-01-18 13:00:00,242.75,243.44,242.21,242.52,35586.0,242.75,243.44,242.21,242.52,35586.0
2018-01-18 13:30:00,242.41,243.35,242.31,243.05,39058.0,242.41,243.35,242.31,243.05,39058.0
2018-01-18 14:00:00,243.04,243.96,242.77,243.21,55899.0,243.04,243.96,242.77,243.21,55899.0
2018-01-18 14:30:00,243.28,243.5,243.0,243.32,100688.0,243.28,243.5,243.0,243.32,100688.0
2018-01-18 15:00:00,243.18,243.71,243.0,243.53,50963.0,243.18,243.71,243.0,243.53,50963.0
2018-01-18 15:30:00,243.45,243.58,243.04,243.17,162148.0,243.45,243.58,243.04,243.17,162148.0
2018-01-19 09:30:00,244.9,244.92,241.65,242.67,88934.0,244.9,244.92,241.65,242.67,88934.0
2018-01-19 10:00:00,242.58,243.08,242.22,242.93,50717.0,242.58,243.08,242.22,242.93,50717.0
2018-01-19 10:30:00,242.77,243.92,242.74,242.98,45603.0,242.77,243.92,242.74,242.98,45603.0
2018-01-19 11:00:00,242.99,246.99,242.52,245.45,207660.0,242.99,246.99,242.52,245.45,207660.0
2018-01-19 11:30:00,245.74,247.04,245.45,246.32,90633.0,245.74,247.04,245.45,246.32,90633.0
2018-01-19 12:00:00,246.19,247.3,246.04,246.71,43407.0,246.19,247.3,246.04,246.71,43407.0
2018-01-19 12:30:00,246.73,246.89,245.93,245.98,35886.0,246.73,246.89,245.93,245.98,35886.0
2018-01-19 13:00:00,245.91,246.19,245.64,245.83,57032.0,245.91,246.19,245.64,245.83,57032.0
2018-01-19 13:30:00,245.97,246.45,245.69,246.25,54759.0,245.97,246.45,245.69,246.25,54759.0
2018-01-19 14:00:00,246.26,246.48,245.86,246.09,42345.0,246.26,246.48,245.86,246.09,42345.0
2018-01-19 14:30:00,246.02,247.14,246.02,247.07,58538.0,246.02,247.14,246.02,247.07,58538.0
2018-01-19 15:00:00,246.96,247.13,244.46,244.98,55680.0,246.96,247.13,244.46,244.98,55680.0
2018-01-19 15:30:00,244.98,245.1,243.94,244.03,113220.0,244.98,245.1,243.94,244.03,113220.0
2018-01-22 09:30:00,240.88,241.79,236.3,236.85,238469.0,240.88,241.79,236.3,236.85,238469.0
2018-01-22 10:00:00,236.8,237.8,234.21,237.66,196948.0,236.8,237.8,234.21,237.66,196948.0
2018-01-22 10:30:00,237.9,238.9,237.72,238.53,92652.0,237.9,238.9,237.72,238.53,92652.0
2018-01-22 11:00:00,238.41,238.57,235.65,235.65,95359.0,238.41,238.57,235.65,235.65,95359.0
2018-01-22 11:30:00,235.8,236.01,234.25,235.25,98504.0,235.8,236.01,234.25,235.25,98504.0
2018-01-22 12:00:00,235.08,235.54,233.9,233.9,115976.0,235.08,235.54,233.9,233.9,115976.0
2018-01-22 12:30:00,234.02,234.68,233.93,234.23,76724.0,234.02,234.68,233.93,234.23,76724.0
2018-01-22 13:00:00,234.34,234.36,233.08,233.13,85905.0,234.34,234.36,233.08,233.13,85905.0
2018-01-22 13:30:00,233.14,234.33,232.74,234.33,59288.0,233.14,234.33,232.74,234.33,59288.0
2018-01-22 14:00:00,234.35,235.16,234.15,234.99,31434.0,234.35,235.16,234.15,234.99,31434.0
2018-01-22 14:30:00,234.97,235.62,234.6,234.66,43822.0,234.97,235.62,234.6,234.66,43822.0
2018-01-22 15:00:00,234.66,235.12,234.52,234.89,52194.0,234.66,235.12,234.52,234.89,52194.0
2018-01-22 15:30:00,234.92,235.3,234.89,235.01,157088.0,234.92,235.3,234.89,235.01,157088.0
2018-01-23 09:30:00,233.85,234.22,232.1,233.56,110165.0,233.85,234.22,232.1,233.56,110165.0
2018-01-23 10:00:00,233.47,234.78,232.75,232.78,70621.0,233.47,234.78,232.75,232.78,70621.0
2018-01-23 10:30:00,232.78,233.41,230.02,231.41,170564.0,232.78,233.41,230.02,231.41,170564.0
2018-01-23 11:00:00,231.24,231.63,230.23,231.63,104577.0,231.24,231.63,230.23,231.63,104577.0
2018-01-23 11:30:00,231.69,232.02,230.85,231.09,51012.0,231.69,232.02,230.85,231.09,51012.0
2018-01-23 12:00:00,231.04,231.99,230.95,231.64,70304.0,231.04,231.99,230.95,231.64,70304.0
2018-01-23 12:30:00,231.62,231.86,230.64,230.69,46603.0,231.62,231.86,230.64,230.69,46603.0
2018-01-23 13:00:00,230.69,230.69,228.83,229.68,127064.0,230.69,230.69,228.83,229.68,127064.0
2018-01-23 13:30:00,229.61,229.79,228.86,228.91,71888.0,229.61,229.79,228.86,228.91,71888.0
2018-01-23 14:00:00,228.98,229.55,228.97,229.44,73080.0,228.98,229.55,228.97,229.44,73080.0
2018-01-23 14:30:00,229.5,229.5,228.3,228.59,67827.0,229.5,229.5,228.3,228.59,67827.0
2018-01-23 15:00:00,228.62,229.04,228.0,228.41,139431.0,228.62,229.04,228.0,228.41,139431.0
2018-01-23 15:30:00,228.47,229.21,227.88,228.77,284359.0,228.47,229.21,227.88,228.77,284359.0
2018-01-24 09:30:00,228.33,228.33,220.67,224.24,280675.0,228.33,228.33,220.67,224.24,280675.0
2018-01-24 10:00:00,224.07,225.09,222.22,222.45,144587.0,224.07,225.09,222.22,222.45,144587.0
2018-01-24 10:30:00,222.55,223.75,222.3,223.16,138609.0,222.55,223.75,222.3,223.16,138609.0
2018-01-24 11:00:00,223.29,224.34,222.88,223.64,52528.0,223.29,224.34,222.88,223.64,52528.0
2018-01-24 11:30:00,223.46,224.09,222.39,223.8,59877.0,223.46,224.09,222.39,223.8,59877.0
2018-01-24 12:00:00,223.83,223.87,222.5,222.69,30133.0,223.83,223.87,222.5,222.69,30133.0
2018-01-24 12:30:00,222.76,222.78,222.22,222.37,33439.0,222.76,222.78,222.22,222.37,33439.0
2018-01-24 13:00:00,222.51,224.05,222.38,224.02,44283.0,222.51,224.05,222.38,224.02,44283.0
2018-01-24 13:30:00,223.96,224.67,223.63,224.28,54874.0,223.96,224.67,223.63,224.28,54874.0
2018-01-24 14:00:00,224.26,224.44,223.45,223.74,34398.0,224.26,224.44,223.45,223.74,34398.0
2018-01-24 14:30:00,223.75,224.77,223.64,224.31,68636.0,223.75,224.77,223.64,224.31,68636.0
2018-01-24 15:00:00,224.25,224.81,223.75,224.2,66533.0,224.25,224.81,223.75,224.2,66533.0
2018-01-24 15:30:00,224.27,225.38,223.84,224.29,241826.0,224.27,225.38,223.84,224.29,241826.0
2018-01-25 09:30:00,224.87,226.08,224.64,225.0,69621.0,224.87,226.08,224.64,225.0,69621.0
2018-01-25 10:00:00,225.05,225.3,223.0,223.84,55487.0,225.05,225.3,223.0,223.84,55487.0
2018-01-25 10:30:00,223.84,225.77,223.79,225.77,32189.0,223.84,225.77,223.79,225.77,32189.0
2018-01-25 11:00:00,225.85,226.24,225.46,226.13,146882.0,225.85,226.24,225.46,226.13,146882.0
2018-01-25 11:30:00,226.18,226.59,225.63,226.59,36028.0,226.18,226.59,225.63,226.59,36028.0
2018-01-25 12:00:00,226.5,227.45,226.09,227.38,49075.0,226.5,227.45,226.09,227.38,49075.0
2018-01-25 12:30:00,227.47,227.96,227.25,227.83,51945.0,227.47,227.96,227.25,227.83,51945.0
2018-01-25 13:00:00,227.8,228.28,227.69,228.0,59762.0,227.8,228.28,227.69,228.0,59762.0
2018-01-25 13:30:00,227.93,228.53,227.82,228.05,45873.0,227.93,228.53,227.82,228.05,45873.0
2018-01-25 14:00:00,228.1,228.74,227.9,228.28,49187.0,228.1,228.74,227.9,228.28,49187.0
2018-01-25 14:30:00,228.28,228.42,228.05,228.32,60349.0,228.28,228.42,228.05,228.32,60349.0
2018-01-25 15:00:00,228.34,228.42,227.25,227.46,53541.0,228.34,228.42,227.25,227.46,53541.0
2018-01-25 15:30:00,227.43,227.78,227.25,227.28,113242.0,227.43,227.78,227.25,227.28,113242.0
2018-01-26 09:30:00,226.88,228.69,223.41,226.49,63791.0,226.88,228.69,223.41,226.49,63791.0
2018-01-26 10:00:00,226.94,227.7,225.57,226.34,55655.0,226.94,227.7,225.57,226.34,55655.0
2018-01-26 10:30:00,226.21,226.48,225.13,225.35,38314.0,226.21,226.48,225.13,225.35,38314.0
2018-01-26 11:00:00,225.28,227.46,225.1,227.46,65890.0,225.28,227.46,225.1,227.46,65890.0
2018-01-26 11:30:00,227.26,227.77,226.7,227.77,47497.0,227.26,227.77,226.7,227.77,47497.0
2018-01-26 12:00:00,227.67,227.92,227.5,227.7,40982.0,227.67,227.92,227.5,227.7,40982.0
2018-01-26 12:30:00,227.73,228.81,227.7,228.62,49249.0,227.73,228.81,227.7,228.62,49249.0
2018-01-26 13:00:00,228.59,229.35,228.38,228.89,31377.0,228.59,229.35,228.38,228.89,31377.0
2018-01-26 13:30:00,228.85,228.9,228.05,228.19,29370.0,228.85,228.9,228.05,228.19,29370.0
2018-01-26 14:00:00,228.02,228.02,226.94,226.94,31362.0,228.02,228.02,226.94,226.94,31362.0
2018-01-26 14:30:00,227.01,227.34,226.42,226.74,58088.0,227.01,227.34,226.42,226.74,58088.0
2018-01-26 15:00:00,226.94,227.45,226.37,226.99,46827.0,226.94,227.45,226.37,226.99,46827.0
2018-01-26 15:30:00,227.01,228.15,226.88,227.67,156529.0,227.01,228.15,226.88,227.67,156529.0
2018-01-29 09:30:00,227.53,229.16,227.0,228.37,42186.0,227.53,229.16,227.0,228.37,42186.0
2018-01-29 10:00:00,228.41,228.85,227.21,227.3,34794.0,228.41,228.85,227.21,227.3,34794.0
2018-01-29 10:30:00,227.15,227.24,225.42,225.51,42692.0,227.15,227.24,225.42,225.51,42692.0
2018-01-29 11:00:00,225.42,227.9,225.38,227.67,35955.0,225.42,227.9,225.38,227.67,35955.0
2018-01-29 11:30:00,227.7,228.05,226.76,227.88,24326.0,227.7,228.05,226.76,227.88,24326.0
2018-01-29 12:00:00,227.76,228.9,227.74,228.59,29305.0,227.76,228.9,227.74,228.59,29305.0
2018-01-29 12:30:00,228.61,230.0,228.6,229.53,42831.0,228.61,230.0,228.6,229.53,42831.0
2018-01-29 13:00:00,229.57,230.46,229.47,230.33,30945.0,229.57,230.46,229.47,230.33,30945.0
2018-01-29 13:30:00,230.3,230.45,227.55,227.96,47358.0,230.3,230.45,227.55,227.96,47358.0
2018-01-29 14:00:00,228.07,229.78,228.07,229.43,27897.0,228.07,229.78,228.07,229.43,27897.0
2018-01-29 14:30:00,229.42,230.64,229.42,230.64,29981.0,229.42,230.64,229.42,230.64,29981.0
2018-01-29 15:00:00,230.65,230.9,230.3,230.47,37216.0,230.65,230.9,230.3,230.47,37216.0
2018-01-29 15:30:00,230.52,230.53,228.35,229.15,114227.0,230.52,230.53,228.35,229.15,114227.0
2018-01-30 09:30:00,225.84,228.79,223.37,224.88,123240.0,225.84,228.79,223.37,224.88,123240.0
2018-01-30 10:00:00,224.87,224.87,223.06,224.13,44477.0,224.87,224.87,223.06,224.13,44477.0
2018-01-30 10:30:00,224.24,224.85,223.99,224.83,39707.0,224.24,224.85,223.99,224.83,39707.0
2018-01-30 11:00:00,224.8,225.95,224.8,225.26,25523.0,224.8,225.95,224.8,225.26,25523.0
2018-01-30 11:30:00,225.33,225.47,224.27,224.9,20540.0,225.33,225.47,224.27,224.9,20540.0
2018-01-30 12:00:00,224.81,226.2,224.41,225.75,25829.0,224.81,226.2,224.41,225.75,25829.0
2018-01-30 12:30:00,225.8,226.08,225.33,225.4,20734.0,225.8,226.08,225.33,225.4,20734.0
2018-01-30 13:00:00,225.27,225.36,224.82,224.91,15242.0,225.27,225.36,224.82,224.91,15242.0
2018-01-30 13:30:00,224.9,226.33,224.59,226.33,17736.0,224.9,226.33,224.59,226.33,17736.0
2018-01-30 14:00:00,226.13,226.62,225.28,225.48,18099.0,226.13,226.62,225.28,225.48,18099.0
2018-01-30 14:30:00,225.56,225.56,224.41,224.65,35161.0,225.56,225.56,224.41,224.65,35161.0
2018-01-30 15:00:00,224.65,226.33,224.48,226.33,32909.0,224.65,226.33,224.48,226.33,32909.0
2018-01-30 15:30:00,226.34,226.83,225.97,226.03,92378.0,226.34,226.83,225.97,226.03,92378.0
2018-01-31 09:30:00,226.46,226.89,223.21,225.12,76635.0,226.46,226.89,223.21,225.12,76635.0
2018-01-31 10:00:00,225.33,226.65,225.15,225.77,37660.0,225.33,226.65,225.15,225.77,37660.0
2018-01-31 10:30:00,225.68,226.35,224.51,224.76,45313.0,225.68,226.35,224.51,224.76,45313.0
2018-01-31 11:00:00,224.76,225.43,224.3,225.02,36975.0,224.76,225.43,224.3,225.02,36975.0
2018-01-31 11:30:00,225.24,225.89,224.61,225.05,16612.0,225.24,225.89,224.61,225.05,16612.0
2018-01-31 12:00:00,225.02,225.22,224.64,224.85,21771.0,225.02,225.22,224.64,224.85,21771.0
2018-01-31 12:30:00,224.73,224.95,223.4,223.5,20138.0,224.73,224.95,223.4,223.5,20138.0
2018-01-31 13:00:00,223.44,224.45,223.34,224.16,36419.0,223.44,224.45,223.34,224.16,36419.0
2018-01-31 13:30:00,224.13,224.2,223.0,223.21,34560.0,224.13,224.2,223.0,223.21,34560.0
2018-01-31 14:00:00,223.23,223.72,222.29,222.66,46256.0,223.23,223.72,222.29,222.66,46256.0
2018-01-31 14:30:00,222.77,222.99,221.67,222.32,48665.0,222.77,222.99,221.67,222.32,48665.0
2018-01-31 15:00:00,222.28,222.45,221.02,221.53,77790.0,222.28,222.45,221.02,221.53,77790.0
2018-01-31 15:30:00,221.56,222.66,221.47,222.13,94119.0,221.56,222.66,221.47,222.13,94119.0
2018-02-01 09:30:00,220.61,220.9,217.53,219.97,66582.0,220.61,220.9,217.53,219.97,66582.0
2018-02-01 10:00:00,219.62,221.53,219.05,220.77,60013.0,219.62,221.53,219.05,220.77,60013.0
2018-02-01 10:30:00,220.56,220.56,219.55,219.99,21103.0,220.56,220.56,219.55,219.99,21103.0
2018-02-01 11:00:00,220.19,220.6,219.59,220.1,21918.0,220.19,220.6,219.59,220.1,21918.0
2018-02-01 11:30:00,219.76,221.82,219.76,221.66,31635.0,219.76,221.82,219.76,221.66,31635.0
2018-02-01 12:00:00,221.74,221.99,220.33,220.6,22059.0,221.74,221.99,220.33,220.6,22059.0
2018-02-01 12:30:00,220.64,221.58,220.34,221.54,36780.0,220.64,221.58,220.34,221.54,36780.0
2018-02-01 13:00:00,221.69,222.02,221.29,221.31,25850.0,221.69,222.02,221.29,221.31,25850.0
2018-02-01 13:30:00,221.42,221.73,220.63,220.86,23548.0,221.42,221.73,220.63,220.86,23548.0
2018-02-01 14:00:00,220.92,221.5,219.64,220.95,37066.0,220.92,221.5,219.64,220.95,37066.0
2018-02-01 14:30:00,221.04,221.04,220.25,220.49,20302.0,221.04,221.04,220.25,220.49,20302.0
2018-02-01 15:00:00,220.27,220.52,218.81,218.83,48734.0,220.27,220.52,218.81,218.83,48734.0
2018-02-01 15:30:00,218.75,219.49,217.91,219.41,142192.0,218.75,219.49,217.91,219.41,142192.0
2018-02-02 09:30:00,219.18,219.63,216.59,217.35,76327.0,219.18,219.63,216.59,217.35,76327.0
2018-02-02 10:00:00,217.09,218.71,216.2,216.88,67048.0,217.09,218.71,216.2,216.88,67048.0
2018-02-02 10:30:00,216.76,219.27,216.26,219.07,43769.0,216.76,219.27,216.26,219.07,43769.0
2018-02-02 11:00:00,219.42,221.96,218.97,220.96,84295.0,219.42,221.96,218.97,220.96,84295.0
2018-02-02 11:30:00,220.98,221.25,219.83,220.0,44581.0,220.98,221.25,219.83,220.0,44581.0
2018-02-02 12:00:00,219.64,221.06,219.29,220.59,31102.0,219.64,221.06,219.29,220.59,31102.0
2018-02-02 12:30:00,220.59,221.82,220.55,221.35,30838.0,220.59,221.82,220.55,221.35,30838.0
2018-02-02 13:00:00,221.19,221.19,219.61,219.95,30817.0,221.19,221.19,219.61,219.95,30817.0
2018-02-02 13:30:00,219.93,220.13,218.65,219.34,43201.0,219.93,220.13,218.65,219.34,43201.0
2018-02-02 14:00:00,219.17,219.23,218.47,218.47,32438.0,219.17,219.23,218.47,218.47,32438.0
2018-02-02 14:30:00,218.51,219.16,217.99,218.27,32542.0,218.51,219.16,217.99,218.27,32542.0
2018-02-02 15:00:00,218.24,219.89,217.83,219.6,61731.0,218.24,219.89,217.83,219.6,61731.0
2018-02-02 15:30:00,219.56,220.33,219.33,219.45,147888.0,219.56,220.33,219.33,219.45,147888.0
2018-02-05 09:30:00,218.51,219.72,217.82,218.63,46937.0,218.51,219.72,217.82,218.63,46937.0
2018-02-05 10:00:00,218.46,223.08,217.98,223.06,62312.0,218.46,223.08,217.98,223.06,62312.0
2018-02-05 10:30:00,222.86,223.82,221.95,223.2,61014.0,222.86,223.82,221.95,223.2,61014.0
2018-02-05 11:00:00,223.38,223.66,222.18,223.28,36977.0,223.38,223.66,222.18,223.28,36977.0
2018-02-05 11:30:00,223.3,224.32,222.88,224.25,35970.0,223.3,224.32,222.88,224.25,35970.0
2018-02-05 12:00:00,224.16,224.39,223.2,223.56,54364.0,224.16,224.39,223.2,223.56,54364.0
2018-02-05 12:30:00,223.53,223.89,222.53,222.78,35622.0,223.53,223.89,222.53,222.78,35622.0
2018-02-05 13:00:00,222.65,222.81,221.16,222.14,38059.0,222.65,222.81,221.16,222.14,38059.0
2018-02-05 13:30:00,221.89,223.24,221.89,223.24,23163.0,221.89,223.24,221.89,223.24,23163.0
2018-02-05 14:00:00,223.13,223.13,220.51,220.51,79087.0,223.13,223.13,220.51,220.51,79087.0
2018-02-05 14:30:00,220.35,220.8,218.83,219.16,47502.0,220.35,220.8,218.83,219.16,47502.0
2018-02-05 15:00:00,219.07,219.55,215.26,216.92,128533.0,219.07,219.55,215.26,216.92,128533.0
2018-02-05 15:30:00,216.94,217.32,213.0,213.0,182743.0,216.94,217.32,213.0,213.0,182743.0
2018-02-06 09:30:00,210.66,214.15,207.6,213.28,173524.0,210.66,214.15,207.6,213.28,173524.0
2018-02-06 10:00:00,213.28,217.05,213.28,215.25,119473.0,213.28,217.05,213.28,215.25,119473.0
2018-02-06 10:30:00,215.85,219.15,214.6,218.39,97921.0,215.85,219.15,214.6,218.39,97921.0
2018-02-06 11:00:00,218.38,220.98,217.73,219.11,114266.0,218.38,220.98,217.73,219.11,114266.0
2018-02-06 11:30:00,218.85,220.22,218.39,219.56,48867.0,218.85,220.22,218.39,219.56,48867.0
2018-02-06 12:00:00,219.57,221.52,219.27,221.28,66443.0,219.57,221.52,219.27,221.28,66443.0
2018-02-06 12:30:00,221.56,222.13,218.56,218.78,41400.0,221.56,222.13,218.56,218.78,41400.0
2018-02-06 13:00:00,218.76,218.76,216.5,217.3,61927.0,218.76,218.76,216.5,217.3,61927.0
2018-02-06 13:30:00,217.4,217.61,216.27,216.45,24665.0,217.4,217.61,216.27,216.45,24665.0
2018-02-06 14:00:00,216.21,216.93,215.09,216.51,56918.0,216.21,216.93,215.09,216.51,56918.0
2018-02-06 14:30:00,216.5,218.58,216.25,218.58,34599.0,216.5,218.58,216.25,218.58,34599.0
2018-02-06 15:00:00,218.71,220.34,218.42,219.58,84320.0,218.71,220.34,218.42,219.58,84320.0
2018-02-06 15:30:00,219.56,220.16,217.53,218.69,153693.0,219.56,220.16,217.53,218.69,153693.0
2018-02-07 09:30:00,217.99,220.27,217.04,219.04,45515.0,217.99,220.27,217.04,219.04,45515.0
2018-02-07 10:00:00,218.76,219.06,217.33,218.31,38250.0,218.76,219.06,217.33,218.31,38250.0
2018-02-07 10:30:00,218.37,219.83,217.69,219.02,35513.0,218.37,219.83,217.69,219.02,35513.0
2018-02-07 11:00:00,219.11,220.0,218.33,219.32,33649.0,219.11,220.0,218.33,219.32,33649.0
2018-02-07 11:30:00,219.35,220.0,219.04,219.45,39361.0,219.35,220.0,219.04,219.45,39361.0
2018-02-07 12:00:00,219.79,221.67,219.79,220.63,57778.0,219.79,221.67,219.79,220.63,57778.0
2018-02-07 12:30:00,220.64,220.64,219.06,219.06,31050.0,220.64,220.64,219.06,219.06,31050.0
2018-02-07 13:00:00,219.11,219.53,218.37,218.96,61612.0,219.11,219.53,218.37,218.96,61612.0
2018-02-07 13:30:00,218.77,219.79,218.32,219.16,25760.0,218.77,219.79,218.32,219.16,25760.0
2018-02-07 14:00:00,219.03,219.04,217.74,218.31,27681.0,219.03,219.04,217.74,218.31,27681.0
2018-02-07 14:30:00,218.35,218.66,216.91,217.88,28038.0,218.35,218.66,216.91,217.88,28038.0
2018-02-07 15:00:00,218.18,219.27,217.97,219.12,35584.0,218.18,219.27,217.97,219.12,35584.0
2018-02-07 15:30:00,219.2,219.97,218.07,218.07,77859.0,219.2,219.97,218.07,218.07,77859.0
2018-02-08 09:30:00,218.88,219.94,215.75,216.0,37878.0,218.88,219.94,215.75,216.0,37878.0
2018-02-08 10:00:00,215.84,218.2,215.84,216.78,35585.0,215.84,218.2,215.84,216.78,35585.0
2018-02-08 10:30:00,216.78,217.41,215.02,215.61,48396.0,216.78,217.41,215.02,215.61,48396.0
2018-02-08 11:00:00,215.76,216.46,214.1,214.52,21677.0,215.76,216.46,214.1,214.52,21677.0
2018-02-08 11:30:00,215.21,215.93,213.92,215.25,41422.0,215.21,215.93,213.92,215.25,41422.0
2018-02-08 12:00:00,215.47,215.54,213.01,213.13,24074.0,215.47,215.54,213.01,213.13,24074.0
2018-02-08 12:30:00,213.17,214.19,211.04,211.79,41294.0,213.17,214.19,211.04,211.79,41294.0
2018-02-08 13:00:00,211.59,214.18,211.16,212.64,26102.0,211.59,214.18,211.16,212.64,26102.0
2018-02-08 13:30:00,212.6,214.52,212.32,213.58,36804.0,212.6,214.52,212.32,213.58,36804.0
2018-02-08 14:00:00,213.34,214.22,212.71,212.97,42744.0,213.34,214.22,212.71,212.97,42744.0
2018-02-08 14:30:00,212.73,213.68,212.29,213.0,51050.0,212.73,213.68,212.29,213.0,51050.0
2018-02-08 15:00:00,213.05,213.59,211.51,212.12,48111.0,213.05,213.59,211.51,212.12,48111.0
2018-02-08 15:30:00,211.98,212.09,209.01,209.16,164399.0,211.98,212.09,209.01,209.16,164399.0
2018-02-09 09:30:00,211.0,212.27,208.77,208.82,60451.0,211.0,212.27,208.77,208.82,60451.0
2018-02-09 10:00:00,208.97,209.74,208.16,208.93,37312.0,208.97,209.74,208.16,208.93,37312.0
2018-02-09 10:30:00,208.61,209.13,206.19,208.17,71054.0,208.61,209.13,206.19,208.17,71054.0
2018-02-09 11:00:00,207.93,208.87,206.93,208.5,49377.0,207.93,208.87,206.93,208.5,49377.0
2018-02-09 11:30:00,208.6,208.64,207.3,207.76,39636.0,208.6,208.64,207.3,207.76,39636.0
2018-02-09 12:00:00,207.91,208.31,206.12,206.34,60396.0,207.91,208.31,206.12,206.34,60396.0
2018-02-09 12:30:00,206.13,207.88,205.5,207.88,52556.0,206.13,207.88,205.5,207.88,52556.0
2018-02-09 13:00:00,207.61,208.14,206.51,208.03,60945.0,207.61,208.14,206.51,208.03,60945.0
2018-02-09 13:30:00,208.0,211.77,207.16,210.55,82806.0,208.0,211.77,207.16,210.55,82806.0
2018-02-09 14:00:00,210.53,216.48,210.48,214.99,101431.0,210.53,216.48,210.48,214.99,101431.0
2018-02-09 14:30:00,214.97,216.82,214.29,215.76,112515.0,214.97,216.82,214.29,215.76,112515.0
2018-02-09 15:00:00,215.87,216.77,213.75,215.82,96538.0,215.87,216.77,213.75,215.82,96538.0
2018-02-09 15:30:00,215.7,220.44,215.51,218.55,181095.0,215.7,220.44,215.51,218.55,181095.0
2018-02-12 09:30:00,219.97,222.22,208.07,210.27,550354.0,219.97,222.22,208.07,210.27,550354.0
2018-02-12 10:00:00,210.27,211.8,205.81,208.74,374237.0,210.27,211.8,205.81,208.74,374237.0
2018-02-12 10:30:00,208.5,209.0,205.81,207.72,141174.0,208.5,209.0,205.81,207.72,141174.0
2018-02-12 11:00:00,207.72,207.86,204.75,206.66,158148.0,207.72,207.86,204.75,206.66,158148.0
2018-02-12 11:30:00,206.5,208.31,206.1,207.54,114790.0,206.5,208.31,206.1,207.54,114790.0
2018-02-12 12:00:00,207.49,209.39,207.24,208.38,107149.0,207.49,209.39,207.24,208.38,107149.0
2018-02-12 12:30:00,208.42,209.08,208.05,208.82,73002.0,208.42,209.08,208.05,208.82,73002.0
2018-02-12 13:00:00,208.85,209.36,208.47,209.24,35048.0,208.85,209.36,208.47,209.24,35048.0
2018-02-12 13:30:00,209.2,209.4,208.27,208.82,67423.0,209.2,209.4,208.27,208.82,67423.0
2018-02-12 14:00:00,208.75,209.62,208.32,209.62,49768.0,208.75,209.62,208.32,209.62,49768.0
2018-02-12 14:30:00,209.63,210.57,209.4,210.56,83038.0,209.63,210.57,209.4,210.56,83038.0
2018-02-12 15:00:00,210.56,212.38,210.49,210.79,70556.0,210.56,212.38,210.49,210.79,70556.0
2018-02-12 15:30:00,210.86,211.31,209.02,209.53,178800.0,210.86,211.31,209.02,209.53,178800.0
2018-02-13 09:30:00,208.44,211.25,207.55,208.08,112383.0,208.44,211.25,207.55,208.08,112383.0
2018-02-13 10:00:00,207.99,208.66,207.0,207.61,76374.0,207.99,208.66,207.0,207.61,76374.0
2018-02-13 10:30:00,207.44,209.24,207.44,208.21,46684.0,207.44,209.24,207.44,208.21,46684.0
2018-02-13 11:00:00,208.28,208.42,207.3,207.71,38594.0,208.28,208.42,207.3,207.71,38594.0
2018-02-13 11:30:00,207.71,208.4,207.09,208.11,30369.0,207.71,208.4,207.09,208.11,30369.0
2018-02-13 12:00:00,208.13,208.77,207.89,208.17,38743.0,208.13,208.77,207.89,208.17,38743.0
2018-02-13 12:30:00,207.99,208.31,207.36,208.08,23056.0,207.99,208.31,207.36,208.08,23056.0
2018-02-13 13:00:00,208.06,208.45,207.56,208.05,20265.0,208.06,208.45,207.56,208.05,20265.0
2018-02-13 13:30:00,208.09,208.12,207.6,207.91,29233.0,208.09,208.12,207.6,207.91,29233.0
2018-02-13 14:00:00,207.95,208.63,207.85,208.2,36053.0,207.95,208.63,207.85,208.2,36053.0
2018-02-13 14:30:00,208.1,208.28,207.25,207.25,59145.0,208.1,208.28,207.25,207.25,59145.0
2018-02-13 15:00:00,207.23,207.61,206.64,207.4,64457.0,207.23,207.61,206.64,207.4,64457.0
2018-02-13 15:30:00,207.41,207.55,206.26,206.8,178999.0,207.41,207.55,206.26,206.8,178999.0
2018-02-14 09:30:00,204.74,206.54,204.7,206.33,91955.0,204.74,206.54,204.7,206.33,91955.0
2018-02-14 10:00:00,206.09,207.1,205.28,205.59,72629.0,206.09,207.1,205.28,205.59,72629.0
2018-02-14 10:30:00,205.6,207.34,205.1,206.68,69309.0,205.6,207.34,205.1,206.68,69309.0
2018-02-14 11:00:00,206.73,208.64,206.35,207.05,85289.0,206.73,208.64,206.35,207.05,85289.0
2018-02-14 11:30:00,207.25,207.26,205.79,206.26,43545.0,207.25,207.26,205.79,206.26,43545.0
2018-02-14 12:00:00,206.4,206.68,205.84,206.53,72061.0,206.4,206.68,205.84,206.53,72061.0
2018-02-14 12:30:00,206.49,207.63,206.49,207.18,58119.0,206.49,207.63,206.49,207.18,58119.0
2018-02-14 13:00:00,207.12,208.17,206.69,206.78,59038.0,207.12,208.17,206.69,206.78,59038.0
2018-02-14 13:30:00,207.02,207.56,206.26,206.41,81019.0,207.02,207.56,206.26,206.41,81019.0
2018-02-14 14:00:00,206.46,206.49,205.85,205.85,46529.0,206.46,206.49,205.85,205.85,46529.0
2018-02-14 14:30:00,205.95,207.1,205.95,206.02,55013.0,205.95,207.1,205.95,206.02,55013.0
2018-02-14 15:00:00,206.08,206.38,205.8,205.8,46793.0,206.08,206.38,205.8,205.8,46793.0
2018-02-14 15:30:00,205.86,207.55,205.77,206.76,219853.0,205.86,207.55,205.77,206.76,219853.0
2018-02-15 09:30:00,207.24,208.25,205.02,208.06,57326.0,207.24,208.25,205.02,208.06,57326.0
2018-02-15 10:00:00,208.14,208.16,205.95,206.64,73113.0,208.14,208.16,205.95,206.64,73113.0
2018-02-15 10:30:00,206.64,206.8,205.6,205.99,73069.0,206.64,206.8,205.6,205.99,73069.0
2018-02-15 11:00:00,205.84,206.14,204.67,205.94,64464.0,205.84,206.14,204.67,205.94,64464.0
2018-02-15 11:30:00,205.89,206.22,205.42,205.72,68352.0,205.89,206.22,205.42,205.72,68352.0
2018-02-15 12:00:00,205.84,206.24,205.33,205.75,38025.0,205.84,206.24,205.33,205.75,38025.0
2018-02-15 12:30:00,205.75,206.07,205.48,205.52,28378.0,205.75,206.07,205.48,205.52,28378.0
2018-02-15 13:00:00,205.66,205.75,204.65,204.65,46667.0,205.66,205.75,204.65,204.65,46667.0
2018-02-15 13:30:00,204.6,204.91,204.27,204.61,48505.0,204.6,204.91,204.27,204.61,48505.0
2018-02-15 14:00:00,204.57,204.78,203.38,204.65,63332.0,204.57,204.78,203.38,204.65,63332.0
2018-02-15 14:30:00,204.76,204.76,204.15,204.37,71130.0,204.76,204.76,204.15,204.37,71130.0
2018-02-15 15:00:00,204.28,204.99,204.01,204.4,76477.0,204.28,204.99,204.01,204.4,76477.0
2018-02-15 15:30:00,204.41,204.5,203.91,204.0,261236.0,204.41,204.5,203.91,204.0,261236.0
2018-02-16 09:30:00,204.5,205.74,203.97,204.02,94053.0,204.5,205.74,203.97,204.02,94053.0
2018-02-16 10:00:00,204.45,205.07,204.03,204.3,60394.0,204.45,205.07,204.03,204.3,60394.0
2018-02-16 10:30:00,204.29,204.45,203.59,204.16,48834.0,204.29,204.45,203.59,204.16,48834.0
2018-02-16 11:00:00,204.19,204.59,203.65,203.71,48114.0,204.19,204.59,203.65,203.71,48114.0
2018-02-16 11:30:00,203.79,204.54,203.67,204.42,75780.0,203.79,204.54,203.67,204.42,75780.0
2018-02-16 12:00:00,204.42,204.78,204.16,204.51,37277.0,204.42,204.78,204.16,204.51,37277.0
2018-02-16 12:30:00,204.51,204.71,203.4,203.97,30032.0,204.51,204.71,203.4,203.97,30032.0
2018-02-16 13:00:00,204.13,204.3,202.43,202.73,38838.0,204.13,204.3,202.43,202.73,38838.0
2018-02-16 13:30:00,202.48,203.65,202.12,203.51,40313.0,202.48,203.65,202.12,203.51,40313.0
2018-02-16 14:00:00,203.61,203.75,202.37,202.41,33003.0,203.61,203.75,202.37,202.41,33003.0
2018-02-16 14:30:00,202.76,203.99,201.63,203.86,60131.0,202.76,203.99,201.63,203.86,60131.0
2018-02-16 15:00:00,203.85,204.13,203.43,203.66,69885.0,203.85,204.13,203.43,203.66,69885.0
2018-02-16 15:30:00,203.79,203.95,203.07,203.16,167405.0,203.79,203.95,203.07,203.16,167405.0
2018-02-20 09:30:00,200.15,201.76,199.5,200.99,129390.0,200.15,201.76,199.5,200.99,129390.0
2018-02-20 10:00:00,201.09,203.93,201.03,202.58,66911.0,201.09,203.93,201.03,202.58,66911.0
2018-02-20 10:30:00,202.5,204.69,202.34,203.42,74378.0,202.5,204.69,202.34,203.42,74378.0
2018-02-20 11:00:00,203.52,204.09,203.33,204.09,39789.0,203.52,204.09,203.33,204.09,39789.0
2018-02-20 11:30:00,204.06,204.49,203.85,203.89,33945.0,204.06,204.49,203.85,203.89,33945.0
2018-02-20 12:00:00,204.0,204.91,203.87,204.83,37466.0,204.0,204.91,203.87,204.83,37466.0
2018-02-20 12:30:00,204.83,205.0,203.42,203.42,37261.0,204.83,205.0,203.42,203.42,37261.0
2018-02-20 13:00:00,203.29,203.58,202.19,202.34,21561.0,203.29,203.58,202.19,202.34,21561.0
2018-02-20 13:30:00,202.39,203.12,202.24,202.86,25287.0,202.39,203.12,202.24,202.86,25287.0
2018-02-20 14:00:00,202.9,202.96,201.35,201.54,40496.0,202.9,202.96,201.35,201.54,40496.0
2018-02-20 14:30:00,201.36,201.58,200.9,200.9,27357.0,201.36,201.58,200.9,200.9,27357.0
2018-02-20 15:00:00,200.98,201.26,200.05,200.55,38872.0,200.98,201.26,200.05,200.55,38872.0
2018-02-20 15:30:00,200.6,201.87,200.48,201.06,121991.0,200.6,201.87,200.48,201.06,121991.0
2018-02-21 09:30:00,202.21,203.39,201.02,201.37,36668.0,202.21,203.39,201.02,201.37,36668.0
2018-02-21 10:00:00,201.59,201.59,199.83,200.1,45432.0,201.59,201.59,199.83,200.1,45432.0
2018-02-21 10:30:00,200.25,202.26,200.24,201.4,40787.0,200.25,202.26,200.24,201.4,40787.0
2018-02-21 11:00:00,201.63,202.73,201.24,202.35,37684.0,201.63,202.73,201.24,202.35,37684.0
2018-02-21 11:30:00,202.27,202.75,201.92,202.74,26533.0,202.27,202.75,201.92,202.74,26533.0
2018-02-21 12:00:00,202.74,203.59,202.54,203.26,22353.0,202.74,203.59,202.54,203.26,22353.0
2018-02-21 12:30:00,203.34,203.35,202.52,203.3,33158.0,203.34,203.35,202.52,203.3,33158.0
2018-02-21 13:00:00,203.3,203.46,202.79,203.12,28693.0,203.3,203.46,202.79,203.12,28693.0
2018-02-21 13:30:00,203.11,204.29,203.11,203.46,25602.0,203.11,204.29,203.11,203.46,25602.0
2018-02-21 14:00:00,203.51,204.84,203.46,204.05,35525.0,203.51,204.84,203.46,204.05,35525.0
2018-02-21 14:30:00,204.03,204.32,203.28,203.9,25469.0,204.03,204.32,203.28,203.9,25469.0
2018-02-21 15:00:00,203.89,203.89,202.69,203.2,28577.0,203.89,203.89,202.69,203.2,28577.0
2018-02-21 15:30:00,203.27,203.51,201.04,201.14,118240.0,203.27,203.51,201.04,201.14,118240.0
2018-02-22 09:30:00,201.26,202.43,199.54,200.67,63928.0,201.26,202.43,199.54,200.67,63928.0
2018-02-22 10:00:00,200.6,202.24,200.0,201.9,39856.0,200.6,202.24,200.0,201.9,39856.0
2018-02-22 10:30:00,201.7,201.96,200.96,201.01,21143.0,201.7,201.96,200.96,201.01,21143.0
2018-02-22 11:00:00,200.77,201.51,200.47,201.11,17625.0,200.77,201.51,200.47,201.11,17625.0
2018-02-22 11:30:00,201.23,202.4,201.23,202.09,21628.0,201.23,202.4,201.23,202.09,21628.0
2018-02-22 12:00:00,202.1,204.25,202.1,203.57,59764.0,202.1,204.25,202.1,203.57,59764.0
2018-02-22 12:30:00,203.51,203.66,202.31,202.32,33302.0,203.51,203.66,202.31,202.32,33302.0
2018-02-22 13:00:00,202.11,202.74,201.63,202.26,16308.0,202.11,202.74,201.63,202.26,16308.0
2018-02-22 13:30:00,202.23,202.91,201.86,202.83,31710.0,202.23,202.91,201.86,202.83,31710.0
2018-02-22 14:00:00,202.65,204.11,202.62,204.08,35752.0,202.65,204.11,202.62,204.08,35752.0
2018-02-22 14:30:00,204.05,204.79,203.85,204.12,56233.0,204.05,204.79,203.85,204.12,56233.0
2018-02-22 15:00:00,204.17,204.83,203.98,204.42,33382.0,204.17,204.83,203.98,204.42,33382.0
2018-02-22 15:30:00,204.44,204.84,203.79,204.03,95685.0,204.44,204.84,203.79,204.03,95685.0
2018-02-23 09:30:00,205.0,205.99,203.77,204.57,38877.0,205.0,205.99,203.77,204.57,38877.0
2018-02-23 10:00:00,204.55,205.23,204.35,204.55,27597.0,204.55,205.23,204.35,204.55,27597.0
2018-02-23 10:30:00,204.47,206.92,204.42,205.96,47134.0,204.47,206.92,204.42,205.96,47134.0
2018-02-23 11:00:00,206.06,207.08,205.96,206.22,37492.0,206.06,207.08,205.96,206.22,37492.0
2018-02-23 11:30:00,206.18,206.92,204.57,205.89,37070.0,206.18,206.92,204.57,205.89,37070.0
2018-02-23 12:00:00,205.74,206.09,205.18,205.72,35145.0,205.74,206.09,205.18,205.72,35145.0
2018-02-23 12:30:00,205.73,205.96,205.14,205.26,21483.0,205.73,205.96,205.14,205.26,21483.0
2018-02-23 13:00:00,205.34,205.57,204.91,204.99,16156.0,205.34,205.57,204.91,204.99,16156.0
2018-02-23 13:30:00,204.92,205.44,204.88,205.31,22755.0,204.92,205.44,204.88,205.31,22755.0
2018-02-23 14:00:00,205.3,205.69,204.68,205.36,19091.0,205.3,205.69,204.68,205.36,19091.0
2018-02-23 14:30:00,205.47,206.75,205.36,206.09,18292.0,205.47,206.75,205.36,206.09,18292.0
2018-02-23 15:00:00,206.08,206.64,205.99,206.34,29420.0,206.08,206.64,205.99,206.34,29420.0
2018-02-23 15:30:00,206.33,207.21,205.81,207.14,125025.0,206.33,207.21,205.81,207.14,125025.0
2018-02-26 09:30:00,206.9,207.04,201.99,202.85,132554.0,206.9,207.04,201.99,202.85,132554.0
2018-02-26 10:00:00,202.66,202.78,199.5,200.13,149827.0,202.66,202.78,199.5,200.13,149827.0
2018-02-26 10:30:00,200.15,201.01,199.5,199.92,113335.0,200.15,201.01,199.5,199.92,113335.0
2018-02-26 11:00:00,199.92,200.92,199.76,200.65,63561.0,199.92,200.92,199.76,200.65,63561.0
2018-02-26 11:30:00,200.52,201.36,200.07,201.3,42757.0,200.52,201.36,200.07,201.3,42757.0
2018-02-26 12:00:00,201.3,201.3,199.62,199.83,45961.0,201.3,201.3,199.62,199.83,45961.0
2018-02-26 12:30:00,199.84,200.61,199.69,199.87,58212.0,199.84,200.61,199.69,199.87,58212.0
2018-02-26 13:00:00,199.81,200.1,199.54,199.66,55248.0,199.81,200.1,199.54,199.66,55248.0
2018-02-26 13:30:00,199.68,200.81,199.52,200.02,97978.0,199.68,200.81,199.52,200.02,97978.0
2018-02-26 14:00:00,199.87,201.1,199.65,200.0,93133.0,199.87,201.1,199.65,200.0,93133.0
2018-02-26 14:30:00,199.93,200.48,199.47,199.65,99366.0,199.93,200.48,199.47,199.65,99366.0
2018-02-26 15:00:00,199.66,200.11,199.5,199.65,79946.0,199.66,200.11,199.5,199.65,79946.0
2018-02-26 15:30:00,199.65,199.67,198.32,198.91,232759.0,199.65,199.67,198.32,198.91,232759.0
2018-02-27 09:30:00,198.9,203.86,198.29,203.05,117373.0,198.9,203.86,198.29,203.05,117373.0
2018-02-27 10:00:00,203.26,203.45,201.84,202.04,95277.0,203.26,203.45,201.84,202.04,95277.0
2018-02-27 10:30:00,202.1,202.15,199.88,200.71,46001.0,202.1,202.15,199.88,200.71,46001.0
2018-02-27 11:00:00,200.4,200.98,199.24,199.32,30107.0,200.4,200.98,199.24,199.32,30107.0
2018-02-27 11:30:00,199.4,200.2,199.27,199.38,25219.0,199.4,200.2,199.27,199.38,25219.0
2018-02-27 12:00:00,199.28,199.71,199.0,199.22,41799.0,199.28,199.71,199.0,199.22,41799.0
2018-02-27 12:30:00,199.35,200.5,199.05,200.18,87329.0,199.35,200.5,199.05,200.18,87329.0
2018-02-27 13:00:00,200.25,201.82,200.01,201.79,17869.0,200.25,201.82,200.01,201.79,17869.0
2018-02-27 13:30:00,201.62,203.24,201.44,202.99,95639.0,201.62,203.24,201.44,202.99,95639.0
2018-02-27 14:00:00,202.94,204.27,202.54,204.27,95357.0,202.94,204.27,202.54,204.27,95357.0
2018-02-27 14:30:00,204.26,204.89,203.53,203.88,47328.0,204.26,204.89,203.53,203.88,47328.0
2018-02-27 15:00:00,203.7,203.85,202.72,203.06,48559.0,203.7,203.85,202.72,203.06,48559.0
2018-02-27 15:30:00,203.01,203.8,202.6,203.03,165209.0,203.01,203.8,202.6,203.03,165209.0
2018-02-28 09:30:00,204.49,208.98,204.49,207.78,115950.0,204.49,208.98,204.49,207.78,115950.0
2018-02-28 10:00:00,207.89,208.06,206.3,206.9,39880.0,207.89,208.06,206.3,206.9,39880.0
2018-02-28 10:30:00,206.97,207.18,205.23,205.48,30313.0,206.97,207.18,205.23,205.48,30313.0
2018-02-28 11:00:00,205.29,206.71,205.1,206.33,46336.0,205.29,206.71,205.1,206.33,46336.0
2018-02-28 11:30:00,206.1,206.1,205.05,205.48,20757.0,206.1,206.1,205.05,205.48,20757.0
2018-02-28 12:00:00,205.55,206.42,205.2,206.03,27475.0,205.55,206.42,205.2,206.03,27475.0
2018-02-28 12:30:00,205.91,207.39,205.63,207.07,61540.0,205.91,207.39,205.63,207.07,61540.0
2018-02-28 13:00:00,207.01,207.77,206.97,207.59,21513.0,207.01,207.77,206.97,207.59,21513.0
2018-02-28 13:30:00,207.58,207.76,206.63,207.18,27249.0,207.58,207.76,206.63,207.18,27249.0
2018-02-28 14:00:00,207.18,208.3,207.12,208.08,34256.0,207.18,208.3,207.12,208.08,34256.0
2018-02-28 14:30:00,208.09,208.25,206.0,206.19,55423.0,208.09,208.25,206.0,206.19,55423.0
2018-02-28 15:00:00,206.03,206.24,204.49,204.49,44781.0,206.03,206.24,204.49,204.49,44781.0
2018-02-28 15:30:00,204.53,204.88,203.33,203.35,118747.0,204.53,204.88,203.33,203.35,118747.0
2018-03-01 09:30:00,203.62,204.59,199.6,199.75,68932.0,203.62,204.59,199.6,199.75,68932.0
2018-03-01 10:00:00,199.97,202.0,199.54,201.72,81747.0,199.97,202.0,199.54,201.72,81747.0
2018-03-01 10:30:00,202.07,203.33,202.07,202.56,33848.0,202.07,203.33,202.07,202.56,33848.0
2018-03-01 11:00:00,202.63,204.37,202.38,203.68,31051.0,202.63,204.37,202.38,203.68,31051.0
2018-03-01 11:30:00,203.77,204.14,203.42,203.49,35965.0,203.77,204.14,203.42,203.49,35965.0
2018-03-01 12:00:00,203.8,204.84,203.72,204.15,27792.0,203.8,204.84,203.72,204.15,27792.0
2018-03-01 12:30:00,204.02,204.34,203.11,203.24,17852.0,204.02,204.34,203.11,203.24,17852.0
2018-03-01 13:00:00,203.21,203.21,201.85,201.98,22329.0,203.21,203.21,201.85,201.98,22329.0
2018-03-01 13:30:00,201.85,202.13,200.8,201.23,19753.0,201.85,202.13,200.8,201.23,19753.0
2018-03-01 14:00:00,200.87,201.02,199.96,200.91,51449.0,200.87,201.02,199.96,200.91,51449.0
2018-03-01 14:30:00,200.97,201.19,200.45,200.88,24914.0,200.97,201.19,200.45,200.88,24914.0
2018-03-01 15:00:00,200.76,201.53,200.32,200.68,40987.0,200.76,201.53,200.32,200.68,40987.0
2018-03-01 15:30:00,200.88,201.22,200.45,200.64,124740.0,200.88,201.22,200.45,200.64,124740.0
2018-03-02 09:30:00,198.08,199.08,194.28,195.63,213002.0,198.08,199.08,194.28,195.63,213002.0
2018-03-02 10:00:00,195.93,196.0,194.1,194.33,141799.0,195.93,196.0,194.1,194.33,141799.0
2018-03-02 10:30:00,194.27,195.13,193.39,194.34,160294.0,194.27,195.13,193.39,194.34,160294.0
2018-03-02 11:00:00,194.37,194.81,193.8,193.96,186811.0,194.37,194.81,193.8,193.96,186811.0
2018-03-02 11:30:00,193.94,195.06,193.22,195.03,133137.0,193.94,195.06,193.22,195.03,133137.0
2018-03-02 12:00:00,195.05,196.06,194.31,196.01,143304.0,195.05,196.06,194.31,196.01,143304.0
2018-03-02 12:30:00,196.01,196.05,194.57,195.35,137354.0,196.01,196.05,194.57,195.35,137354.0
2018-03-02 13:00:00,195.2,195.35,192.98,194.03,77974.0,195.2,195.35,192.98,194.03,77974.0
2018-03-02 13:30:00,194.02,194.59,193.49,193.8,52801.0,194.02,194.59,193.49,193.8,52801.0
2018-03-02 14:00:00,193.81,194.17,192.41,192.47,86802.0,193.81,194.17,192.41,192.47,86802.0
2018-03-02 14:30:00,192.48,193.61,191.7,192.36,70015.0,192.48,193.61,191.7,192.36,70015.0
2018-03-02 15:00:00,192.2,193.76,191.93,193.44,91151.0,192.2,193.76,191.93,193.44,91151.0
2018-03-02 15:30:00,193.42,194.73,193.16,193.87,249812.0,193.42,194.73,193.16,193.87,249812.0
2018-03-05 09:30:00,194.0,195.23,192.5,193.69,87443.0,194.0,195.23,192.5,193.69,87443.0
2018-03-05 10:00:00,193.49,194.05,193.11,193.44,53081.0,193.49,194.05,193.11,193.44,53081.0
2018-03-05 10:30:00,193.42,194.1,193.31,194.1,57003.0,193.42,194.1,193.31,194.1,57003.0
2018-03-05 11:00:00,194.1,194.38,193.56,194.11,106028.0,194.1,194.38,193.56,194.11,106028.0
2018-03-05 11:30:00,194.09,195.21,193.82,195.2,126155.0,194.09,195.21,193.82,195.2,126155.0
2018-03-05 12:00:00,195.25,195.3,194.31,194.6,38559.0,195.25,195.3,194.31,194.6,38559.0
2018-03-05 12:30:00,194.58,195.15,194.04,195.12,87157.0,194.58,195.15,194.04,195.12,87157.0
2018-03-05 13:00:00,195.09,195.12,194.49,194.59,41738.0,195.09,195.12,194.49,194.59,41738.0
2018-03-05 13:30:00,194.63,196.58,194.49,196.2,51166.0,194.63,196.58,194.49,196.2,51166.0
2018-03-05 14:00:00,196.04,196.32,195.29,196.2,32144.0,196.04,196.32,195.29,196.2,32144.0
2018-03-05 14:30:00,196.19,197.1,195.98,197.1,30200.0,196.19,197.1,195.98,197.1,30200.0
2018-03-05 15:00:00,197.08,197.32,196.5,197.02,45689.0,197.08,197.32,196.5,197.02,45689.0
2018-03-05 15:30:00,197.03,198.34,197.02,197.91,136711.0,197.03,198.34,197.02,197.91,136711.0
2018-03-06 09:30:00,198.4,202.89,198.4,200.01,143315.0,198.4,202.89,198.4,200.01,143315.0
2018-03-06 10:00:00,200.16,201.7,199.63,201.26,87590.0,200.16,201.7,199.63,201.26,87590.0
2018-03-06 10:30:00,201.56,201.58,200.68,201.16,42428.0,201.56,201.58,200.68,201.16,42428.0
2018-03-06 11:00:00,201.05,202.25,200.75,201.02,33980.0,201.05,202.25,200.75,201.02,33980.0
2018-03-06 11:30:00,201.02,202.2,200.59,202.2,35555.0,201.02,202.2,200.59,202.2,35555.0
2018-03-06 12:00:00,202.25,202.36,201.75,201.99,18780.0,202.25,202.36,201.75,201.99,18780.0
2018-03-06 12:30:00,201.89,202.13,201.03,201.94,23384.0,201.89,202.13,201.03,201.94,23384.0
2018-03-06 13:00:00,201.94,201.98,201.51,201.65,16022.0,201.94,201.98,201.51,201.65,16022.0
2018-03-06 13:30:00,201.64,201.82,200.94,201.25,21837.0,201.64,201.82,200.94,201.25,21837.0
2018-03-06 14:00:00,201.37,201.8,200.94,201.68,21104.0,201.37,201.8,200.94,201.68,21104.0
2018-03-06 14:30:00,201.73,201.89,200.89,201.08,24523.0,201.73,201.89,200.89,201.08,24523.0
2018-03-06 15:00:00,200.99,201.24,199.93,199.93,65114.0,200.99,201.24,199.93,199.93,65114.0
2018-03-06 15:30:00,199.98,201.47,199.91,200.23,215800.0,199.98,201.47,199.91,200.23,215800.0
2018-03-07 09:30:00,197.76,199.39,196.07,199.36,50577.0,197.76,199.39,196.07,199.36,50577.0
2018-03-07 10:00:00,199.11,200.09,197.95,198.34,69548.0,199.11,200.09,197.95,198.34,69548.0
2018-03-07 10:30:00,198.25,199.22,197.78,198.93,32785.0,198.25,199.22,197.78,198.93,32785.0
2018-03-07 11:00:00,198.9,199.17,198.42,198.87,32685.0,198.9,199.17,198.42,198.87,32685.0
2018-03-07 11:30:00,199.0,199.12,198.38,199.0,61386.0,199.0,199.12,198.38,199.0,61386.0
2018-03-07 12:00:00,199.04,199.05,198.36,198.87,48322.0,199.04,199.05,198.36,198.87,48322.0
2018-03-07 12:30:00,198.83,199.0,198.44,198.46,38039.0,198.83,199.0,198.44,198.46,38039.0
2018-03-07 13:00:00,198.36,199.08,197.91,199.01,27307.0,198.36,199.08,197.91,199.01,27307.0
2018-03-07 13:30:00,199.0,199.23,198.62,199.23,42938.0,199.0,199.23,198.62,199.23,42938.0
2018-03-07 14:00:00,199.23,200.14,198.98,199.74,34423.0,199.23,200.14,198.98,199.74,34423.0
2018-03-07 14:30:00,199.75,201.56,199.75,201.41,30963.0,199.75,201.56,199.75,201.41,30963.0
2018-03-07 15:00:00,201.52,202.13,200.87,201.34,54413.0,201.52,202.13,200.87,201.34,54413.0
2018-03-07 15:30:00,201.35,201.71,200.83,201.06,128962.0,201.35,201.71,200.83,201.06,128962.0
2018-03-08 09:30:00,202.35,204.22,200.13,202.93,69590.0,202.35,204.22,200.13,202.93,69590.0
2018-03-08 10:00:00,202.76,204.95,202.37,204.64,50492.0,202.76,204.95,202.37,204.64,50492.0
2018-03-08 10:30:00,204.55,205.12,204.0,204.14,53155.0,204.55,205.12,204.0,204.14,53155.0
2018-03-08 11:00:00,204.05,204.68,204.0,204.13,32339.0,204.05,204.68,204.0,204.13,32339.0
2018-03-08 11:30:00,204.08,204.42,203.66,204.33,61114.0,204.08,204.42,203.66,204.33,61114.0
2018-03-08 12:00:00,204.32,204.75,204.0,204.21,31488.0,204.32,204.75,204.0,204.21,31488.0
2018-03-08 12:30:00,204.19,205.17,203.77,205.17,31533.0,204.19,205.17,203.77,205.17,31533.0
2018-03-08 13:00:00,205.19,206.0,204.45,204.78,35138.0,205.19,206.0,204.45,204.78,35138.0
2018-03-08 13:30:00,204.94,205.72,204.82,205.3,37211.0,204.94,205.72,204.82,205.3,37211.0
2018-03-08 14:00:00,205.32,205.84,205.16,205.62,33619.0,205.32,205.84,205.16,205.62,33619.0
2018-03-08 14:30:00,205.58,206.19,205.34,205.88,51326.0,205.58,206.19,205.34,205.88,51326.0
2018-03-08 15:00:00,205.88,206.88,205.88,206.88,56302.0,205.88,206.88,205.88,206.88,56302.0
2018-03-08 15:30:00,206.88,206.96,206.33,206.51,205691.0,206.88,206.96,206.33,206.51,205691.0
2018-03-09 09:30:00,207.47,208.75,203.29,204.17,95092.0,207.47,208.75,203.29,204.17,95092.0
2018-03-09 10:00:00,204.32,204.45,203.54,203.64,39524.0,204.32,204.45,203.54,203.64,39524.0
2018-03-09 10:30:00,203.64,205.14,203.41,203.56,61877.0,203.64,205.14,203.41,203.56,61877.0
2018-03-09 11:00:00,203.55,204.76,203.38,204.34,36734.0,203.55,204.76,203.38,204.34,36734.0
2018-03-09 11:30:00,204.31,204.52,202.81,203.03,34192.0,204.31,204.52,202.81,203.03,34192.0
2018-03-09 12:00:00,203.06,204.15,202.96,204.04,38719.0,203.06,204.15,202.96,204.04,38719.0
2018-03-09 12:30:00,204.07,204.8,203.75,204.1,63951.0,204.07,204.8,203.75,204.1,63951.0
2018-03-09 13:00:00,204.19,204.19,203.25,203.64,31607.0,204.19,204.19,203.25,203.64,31607.0
2018-03-09 13:30:00,203.53,204.25,203.4,203.69,32033.0,203.53,204.25,203.4,203.69,32033.0
2018-03-09 14:00:00,203.67,204.6,203.66,204.24,24941.0,203.67,204.6,203.66,204.24,24941.0
2018-03-09 14:30:00,204.28,204.53,203.69,204.53,47882.0,204.28,204.53,203.69,204.53,47882.0
2018-03-09 15:00:00,204.7,204.78,203.9,204.63,70287.0,204.7,204.78,203.9,204.63,70287.0
2018-03-09 15:30:00,204.61,205.98,204.61,205.92,167884.0,204.61,205.98,204.61,205.92,167884.0
2018-03-12 09:30:00,205.69,206.62,203.02,206.54,62212.0,205.69,206.62,203.02,206.54,62212.0
2018-03-12 10:00:00,206.79,207.43,206.04,207.33,30692.0,206.79,207.43,206.04,207.33,30692.0
2018-03-12 10:30:00,207.28,207.56,206.0,206.0,37007.0,207.28,207.56,206.0,206.0,37007.0
2018-03-12 11:00:00,206.08,206.76,205.62,205.96,23731.0,206.08,206.76,205.62,205.96,23731.0
2018-03-12 11:30:00,205.89,207.16,205.6,206.74,37447.0,205.89,207.16,205.6,206.74,37447.0
2018-03-12 12:00:00,206.79,207.58,206.55,207.26,28226.0,206.79,207.58,206.55,207.26,28226.0
2018-03-12 12:30:00,207.24,207.46,206.96,207.41,22051.0,207.24,207.46,206.96,207.41,22051.0
2018-03-12 13:00:00,207.4,208.06,207.4,207.76,44241.0,207.4,208.06,207.4,207.76,44241.0
2018-03-12 13:30:00,207.75,207.75,206.63,207.37,27543.0,207.75,207.75,206.63,207.37,27543.0
2018-03-12 14:00:00,207.39,207.42,206.54,207.31,53852.0,207.39,207.42,206.54,207.31,53852.0
2018-03-12 14:30:00,207.43,207.72,206.69,207.16,28571.0,207.43,207.72,206.69,207.16,28571.0
2018-03-12 15:00:00,207.14,208.2,207.07,208.2,43358.0,207.14,208.2,207.07,208.2,43358.0
2018-03-12 15:30:00,208.1,208.31,207.59,207.61,144682.0,208.1,208.31,207.59,207.61,144682.0
2018-03-13 09:30:00,208.49,212.65,207.6,211.11,146024.0,208.49,212.65,207.6,211.11,146024.0
2018-03-13 10:00:00,211.2,213.25,211.1,213.2,119139.0,211.2,213.25,211.1,213.2,119139.0
2018-03-13 10:30:00,213.02,213.3,211.89,212.9,106985.0,213.02,213.3,211.89,212.9,106985.0
2018-03-13 11:00:00,212.95,212.95,210.16,210.85,79049.0,212.95,212.95,210.16,210.85,79049.0
2018-03-13 11:30:00,210.9,211.68,210.29,211.41,78067.0,210.9,211.68,210.29,211.41,78067.0
2018-03-13 12:00:00,211.26,211.34,209.45,210.32,70191.0,211.26,211.34,209.45,210.32,70191.0
2018-03-13 12:30:00,210.32,211.56,210.32,210.86,84025.0,210.32,211.56,210.32,210.86,84025.0
2018-03-13 13:00:00,210.86,210.91,209.88,209.94,43863.0,210.86,210.91,209.88,209.94,43863.0
2018-03-13 13:30:00,209.96,210.67,209.95,210.06,49110.0,209.96,210.67,209.95,210.06,49110.0
2018-03-13 14:00:00,210.04,210.23,208.85,209.18,27566.0,210.04,210.23,208.85,209.18,27566.0
2018-03-13 14:30:00,209.09,209.53,208.49,208.64,39798.0,209.09,209.53,208.49,208.64,39798.0
2018-03-13 15:00:00,208.62,209.19,208.22,208.34,65501.0,208.62,209.19,208.22,208.34,65501.0
2018-03-13 15:30:00,208.38,209.05,207.92,208.4,173959.0,208.38,209.05,207.92,208.4,173959.0
2018-03-14 09:30:00,208.84,209.49,205.68,207.5,59767.0,208.84,209.49,205.68,207.5,59767.0
2018-03-14 10:00:00,207.56,207.96,206.77,206.77,19178.0,207.56,207.96,206.77,206.77,19178.0
2018-03-14 10:30:00,207.0,207.11,206.48,206.71,31752.0,207.0,207.11,206.48,206.71,31752.0
2018-03-14 11:00:00,206.71,207.12,206.18,206.61,40195.0,206.71,207.12,206.18,206.61,40195.0
2018-03-14 11:30:00,206.55,206.84,205.45,205.59,44536.0,206.55,206.84,205.45,205.59,44536.0
2018-03-14 12:00:00,205.6,205.9,204.75,205.7,60620.0,205.6,205.9,204.75,205.7,60620.0
2018-03-14 12:30:00,205.93,207.45,205.77,207.0,21512.0,205.93,207.45,205.77,207.0,21512.0
2018-03-14 13:00:00,206.9,206.9,204.9,205.77,90563.0,206.9,206.9,204.9,205.77,90563.0
2018-03-14 13:30:00,205.89,206.38,205.57,205.85,27742.0,205.89,206.38,205.57,205.85,27742.0
2018-03-14 14:00:00,205.82,206.0,204.13,204.28,63987.0,205.82,206.0,204.13,204.28,63987.0
2018-03-14 14:30:00,204.35,204.53,203.37,203.93,48461.0,204.35,204.53,203.37,203.93,48461.0
2018-03-14 15:00:00,203.87,203.93,202.0,202.04,84347.0,203.87,203.93,202.0,202.04,84347.0
2018-03-14 15:30:00,202.13,202.82,201.25,202.0,273759.0,202.13,202.82,201.25,202.0,273759.0
2018-03-15 09:30:00,202.39,205.46,202.39,203.06,177979.0,202.39,205.46,202.39,203.06,177979.0
2018-03-15 10:00:00,203.18,204.45,202.46,203.94,106233.0,203.18,204.45,202.46,203.94,106233.0
2018-03-15 10:30:00,203.86,206.36,203.85,205.6,101988.0,203.86,206.36,203.85,205.6,101988.0
2018-03-15 11:00:00,205.51,205.99,204.0,204.19,109704.0,205.51,205.99,204.0,204.19,109704.0
2018-03-15 11:30:00,204.17,205.94,203.64,205.53,68730.0,204.17,205.94,203.64,205.53,68730.0
2018-03-15 12:00:00,205.53,205.8,204.79,205.55,65952.0,205.53,205.8,204.79,205.55,65952.0
2018-03-15 12:30:00,205.5,206.17,205.04,205.57,66432.0,205.5,206.17,205.04,205.57,66432.0
2018-03-15 13:00:00,205.5,205.5,202.25,202.93,63989.0,205.5,205.5,202.25,202.93,63989.0
2018-03-15 13:30:00,202.9,203.63,202.05,202.15,80523.0,202.9,203.63,202.05,202.15,80523.0
2018-03-15 14:00:00,202.41,203.01,202.15,202.16,72578.0,202.41,203.01,202.15,202.16,72578.0
2018-03-15 14:30:00,202.24,202.46,201.68,202.23,112755.0,202.24,202.46,201.68,202.23,112755.0
2018-03-15 15:00:00,202.24,203.17,201.0,201.53,156205.0,202.24,203.17,201.0,201.53,156205.0
2018-03-15 15:30:00,201.53,206.5,201.52,206.14,459752.0,201.53,206.5,201.52,206.14,459752.0
2018-03-16 09:30:00,210.35,219.84,207.54,219.01,1535817.0,210.35,219.84,207.54,219.01,1535817.0
2018-03-16 10:00:00,219.03,221.06,217.28,219.62,547528.0,219.03,221.06,217.28,219.62,547528.0
2018-03-16 10:30:00,219.76,220.27,218.71,220.15,341721.0,219.76,220.27,218.71,220.15,341721.0
2018-03-16 11:00:00,220.18,221.2,219.0,220.6,257423.0,220.18,221.2,219.0,220.6,257423.0
2018-03-16 11:30:00,220.8,222.1,220.47,221.83,208670.0,220.8,222.1,220.47,221.83,208670.0
2018-03-16 12:00:00,221.7,222.85,220.75,221.42,148226.0,221.7,222.85,220.75,221.42,148226.0
2018-03-16 12:30:00,221.28,221.84,220.7,221.13,74680.0,221.28,221.84,220.7,221.13,74680.0
2018-03-16 13:00:00,221.32,221.97,220.01,220.72,133844.0,221.32,221.97,220.01,220.72,133844.0
2018-03-16 13:30:00,220.72,221.67,220.15,220.87,89368.0,220.72,221.67,220.15,220.87,89368.0
2018-03-16 14:00:00,220.86,221.51,219.76,220.1,89397.0,220.86,221.51,219.76,220.1,89397.0
2018-03-16 14:30:00,220.18,221.08,219.75,220.79,103592.0,220.18,221.08,219.75,220.79,103592.0
2018-03-16 15:00:00,220.84,221.63,220.73,221.05,157532.0,220.84,221.63,220.73,221.05,157532.0
2018-03-16 15:30:00,221.11,223.5,221.05,221.88,765801.0,221.11,223.5,221.05,221.88,765801.0
2018-03-19 09:30:00,221.75,222.98,220.33,222.58,101190.0,221.75,222.98,220.33,222.58,101190.0
2018-03-19 10:00:00,222.42,222.51,219.38,219.4,75856.0,222.42,222.51,219.38,219.4,75856.0
2018-03-19 10:30:00,219.3,220.11,218.12,219.27,57821.0,219.3,220.11,218.12,219.27,57821.0
2018-03-19 11:00:00,219.27,219.42,218.17,218.83,53697.0,219.27,219.42,218.17,218.83,53697.0
2018-03-19 11:30:00,218.92,218.92,217.61,218.03,50678.0,218.92,218.92,217.61,218.03,50678.0
2018-03-19 12:00:00,218.04,218.92,217.49,218.16,37686.0,218.04,218.92,217.49,218.16,37686.0
2018-03-19 12:30:00,218.16,218.19,217.05,217.32,60900.0,218.16,218.19,217.05,217.32,60900.0
2018-03-19 13:00:00,217.48,217.64,217.05,217.39,39933.0,217.48,217.64,217.05,217.39,39933.0
2018-03-19 13:30:00,217.46,217.47,216.7,216.9,55480.0,217.46,217.47,216.7,216.9,55480.0
2018-03-19 14:00:00,216.9,217.27,216.63,216.73,39997.0,216.9,217.27,216.63,216.73,39997.0
2018-03-19 14:30:00,216.68,216.8,215.37,216.2,54752.0,216.68,216.8,215.37,216.2,54752.0
2018-03-19 15:00:00,216.2,217.05,215.77,216.0,78176.0,216.2,217.05,215.77,216.0,78176.0
2018-03-19 15:30:00,215.99,216.11,215.2,215.6,185202.0,215.99,216.11,215.2,215.6,185202.0
2018-03-20 09:30:00,216.89,217.53,214.22,215.76,70546.0,216.89,217.53,214.22,215.76,70546.0
2018-03-20 10:00:00,215.68,216.46,215.39,216.0,60692.0,215.68,216.46,215.39,216.0,60692.0
2018-03-20 10:30:00,216.17,217.14,215.61,216.45,62392.0,216.17,217.14,215.61,216.45,62392.0
2018-03-20 11:00:00,216.45,217.37,215.61,217.06,58235.0,216.45,217.37,215.61,217.06,58235.0
2018-03-20 11:30:00,216.93,218.21,216.82,217.31,38753.0,216.93,218.21,216.82,217.31,38753.0
2018-03-20 12:00:00,217.32,219.0,216.87,218.24,42411.0,217.32,219.0,216.87,218.24,42411.0
2018-03-20 12:30:00,218.23,218.65,217.7,218.23,51617.0,218.23,218.65,217.7,218.23,51617.0
2018-03-20 13:00:00,218.25,218.44,216.86,217.1,24228.0,218.25,218.44,216.86,217.1,24228.0
2018-03-20 13:30:00,216.92,217.28,216.61,216.85,41694.0,216.92,217.28,216.61,216.85,41694.0
2018-03-20 14:00:00,216.78,217.12,216.23,217.03,47135.0,216.78,217.12,216.23,217.03,47135.0
2018-03-20 14:30:00,217.02,217.48,216.59,216.73,32242.0,217.02,217.48,216.59,216.73,32242.0
2018-03-20 15:00:00,216.74,216.74,215.37,215.83,75522.0,216.74,216.74,215.37,215.83,75522.0
2018-03-20 15:30:00,215.84,215.96,215.32,215.64,152376.0,215.84,215.96,215.32,215.64,152376.0
2018-03-21 09:30:00,215.79,217.54,215.0,216.67,26694.0,215.79,217.54,215.0,216.67,26694.0
2018-03-21 10:00:00,216.67,217.0,215.68,215.86,45444.0,216.67,217.0,215.68,215.86,45444.0
2018-03-21 10:30:00,215.92,217.03,215.48,216.48,33623.0,215.92,217.03,215.48,216.48,33623.0
2018-03-21 11:00:00,216.58,217.0,215.93,216.31,50250.0,216.58,217.0,215.93,216.31,50250.0
2018-03-21 11:30:00,216.41,216.57,215.31,215.38,34474.0,216.41,216.57,215.31,215.38,34474.0
2018-03-21 12:00:00,215.34,215.67,214.94,215.01,40799.0,215.34,215.67,214.94,215.01,40799.0
2018-03-21 12:30:00,214.99,215.18,214.39,214.86,21189.0,214.99,215.18,214.39,214.86,21189.0
2018-03-21 13:00:00,214.97,215.17,213.58,214.06,70184.0,214.97,215.17,213.58,214.06,70184.0
2018-03-21 13:30:00,213.96,214.86,213.87,214.56,32237.0,213.96,214.86,213.87,214.56,32237.0
2018-03-21 14:00:00,214.42,215.47,214.24,214.32,38819.0,214.42,215.47,214.24,214.32,38819.0
2018-03-21 14:30:00,214.3,215.35,213.89,213.9,58594.0,214.3,215.35,213.89,213.9,58594.0
2018-03-21 15:00:00,213.95,214.82,213.8,213.8,41897.0,213.95,214.82,213.8,213.8,41897.0
2018-03-21 15:30:00,213.76,214.61,212.9,212.99,143564.0,213.76,214.61,212.9,212.99,143564.0
2018-03-22 09:30:00,212.55,215.62,212.19,214.9,66359.0,212.55,215.62,212.19,214.9,66359.0
2018-03-22 10:00:00,214.85,214.92,213.77,214.14,74820.0,214.85,214.92,213.77,214.14,74820.0
2018-03-22 10:30:00,214.02,214.02,212.1,212.46,38319.0,214.02,214.02,212.1,212.46,38319.0
2018-03-22 11:00:00,212.53,212.86,211.83,212.11,29773.0,212.53,212.86,211.83,212.11,29773.0
2018-03-22 11:30:00,212.19,212.19,211.27,211.27,32632.0,212.19,212.19,211.27,211.27,32632.0
2018-03-22 12:00:00,211.18,211.38,210.48,210.85,73743.0,211.18,211.38,210.48,210.85,73743.0
2018-03-22 12:30:00,210.89,211.35,210.66,210.99,73140.0,210.89,211.35,210.66,210.99,73140.0
2018-03-22 13:00:00,210.86,210.93,210.1,210.82,42754.0,210.86,210.93,210.1,210.82,42754.0
2018-03-22 13:30:00,210.77,211.44,210.68,211.2,80886.0,210.77,211.44,210.68,211.2,80886.0
2018-03-22 14:00:00,211.1,211.25,210.32,210.55,72277.0,211.1,211.25,210.32,210.55,72277.0
2018-03-22 14:30:00,210.4,210.45,209.7,210.0,55727.0,210.4,210.45,209.7,210.0,55727.0
2018-03-22 15:00:00,210.05,210.41,209.47,209.59,40220.0,210.05,210.41,209.47,209.59,40220.0
2018-03-22 15:30:00,209.46,209.6,207.21,207.36,220589.0,209.46,209.6,207.21,207.36,220589.0
2018-03-23 09:30:00,207.6,207.99,204.46,205.19,114434.0,207.6,207.99,204.46,205.19,114434.0
2018-03-23 10:00:00,205.2,205.7,203.37,204.33,73290.0,205.2,205.7,203.37,204.33,73290.0
2018-03-23 10:30:00,204.33,205.2,204.07,204.9,46746.0,204.33,205.2,204.07,204.9,46746.0
2018-03-23 11:00:00,204.9,205.1,204.26,204.55,41024.0,204.9,205.1,204.26,204.55,41024.0
2018-03-23 11:30:00,204.68,205.13,203.41,203.59,40904.0,204.68,205.13,203.41,203.59,40904.0
2018-03-23 12:00:00,203.56,205.18,203.56,204.78,43667.0,203.56,205.18,203.56,204.78,43667.0
2018-03-23 12:30:00,204.68,204.85,204.03,204.13,33812.0,204.68,204.85,204.03,204.13,33812.0
2018-03-23 13:00:00,204.1,205.12,203.99,204.83,44694.0,204.1,205.12,203.99,204.83,44694.0
2018-03-23 13:30:00,204.9,205.94,204.53,205.35,78151.0,204.9,205.94,204.53,205.35,78151.0
2018-03-23 14:00:00,205.53,205.78,204.69,204.93,53233.0,205.53,205.78,204.69,204.93,53233.0
2018-03-23 14:30:00,204.99,205.13,204.18,204.22,48059.0,204.99,205.13,204.18,204.22,48059.0
2018-03-23 15:00:00,204.26,204.71,203.14,203.75,67843.0,204.26,204.71,203.14,203.75,67843.0
2018-03-23 15:30:00,203.83,203.83,202.17,202.3,166583.0,203.83,203.83,202.17,202.3,166583.0
2018-03-26 09:30:00,205.07,207.57,204.78,205.21,66344.0,205.07,207.57,204.78,205.21,66344.0
2018-03-26 10:00:00,205.46,205.75,205.03,205.12,39639.0,205.46,205.75,205.03,205.12,39639.0
2018-03-26 10:30:00,205.03,206.54,205.03,206.48,88164.0,205.03,206.54,205.03,206.48,88164.0
2018-03-26 11:00:00,206.52,206.89,205.09,205.62,55902.0,206.52,206.89,205.09,205.62,55902.0
2018-03-26 11:30:00,205.39,206.51,205.39,206.06,29347.0,205.39,206.51,205.39,206.06,29347.0
2018-03-26 12:00:00,206.04,206.74,205.67,206.2,51754.0,206.04,206.74,205.67,206.2,51754.0
2018-03-26 12:30:00,206.24,206.59,206.05,206.5,40990.0,206.24,206.59,206.05,206.5,40990.0
2018-03-26 13:00:00,206.51,207.44,206.51,207.0,40322.0,206.51,207.44,206.51,207.0,40322.0
2018-03-26 13:30:00,207.08,207.42,206.75,207.1,22589.0,207.08,207.42,206.75,207.1,22589.0
2018-03-26 14:00:00,207.13,207.76,207.03,207.24,48094.0,207.13,207.76,207.03,207.24,48094.0
2018-03-26 14:30:00,207.42,207.53,206.86,206.9,32237.0,207.42,207.53,206.86,206.9,32237.0
2018-03-26 15:00:00,206.99,208.3,206.93,207.95,34547.0,206.99,208.3,206.93,207.95,34547.0
2018-03-26 15:30:00,207.98,208.22,207.73,207.9,116140.0,207.98,208.22,207.73,207.9,116140.0
2018-03-27 09:30:00,209.21,209.45,208.17,209.1,74383.0,209.21,209.45,208.17,209.1,74383.0
2018-03-27 10:00:00,209.14,209.66,208.35,209.52,54571.0,209.14,209.66,208.35,209.52,54571.0
2018-03-27 10:30:00,209.31,209.31,208.4,208.7,27976.0,209.31,209.31,208.4,208.7,27976.0
2018-03-27 11:00:00,208.78,209.68,208.62,208.91,113891.0,208.78,209.68,208.62,208.91,113891.0
2018-03-27 11:30:00,208.95,209.49,208.95,209.11,67748.0,208.95,209.49,208.95,209.11,67748.0
2018-03-27 12:00:00,209.02,209.27,208.87,209.03,11343.0,209.02,209.27,208.87,209.03,11343.0
2018-03-27 12:30:00,209.02,209.13,208.62,209.06,17572.0,209.02,209.13,208.62,209.06,17572.0
2018-03-27 13:00:00,209.12,209.28,208.68,208.78,50269.0,209.12,209.28,208.68,208.78,50269.0
2018-03-27 13:30:00,208.83,209.16,208.57,209.06,20711.0,208.83,209.16,208.57,209.06,20711.0
2018-03-27 14:00:00,209.0,209.0,207.65,207.65,54989.0,209.0,209.0,207.65,207.65,54989.0
2018-03-27 14:30:00,207.61,207.79,205.61,205.61,37566.0,207.61,207.79,205.61,205.61,37566.0
2018-03-27 15:00:00,205.64,206.0,204.74,205.03,39402.0,205.64,206.0,204.74,205.03,39402.0
2018-03-27 15:30:00,205.1,205.19,203.5,204.93,108490.0,205.1,205.19,203.5,204.93,108490.0
2018-03-28 09:30:00,204.64,208.4,204.2,208.29,73542.0,204.64,208.4,204.2,208.29,73542.0
2018-03-28 10:00:00,208.03,208.78,206.43,207.9,32405.0,208.03,208.78,206.43,207.9,32405.0
2018-03-28 10:30:00,207.98,208.01,206.72,206.79,51050.0,207.98,208.01,206.72,206.79,51050.0
2018-03-28 11:00:00,206.78,207.66,204.41,205.5,35420.0,206.78,207.66,204.41,205.5,35420.0
2018-03-28 11:30:00,205.23,206.36,205.0,206.0,34101.0,205.23,206.36,205.0,206.0,34101.0
2018-03-28 12:00:00,206.06,206.88,205.73,206.07,62840.0,206.06,206.88,205.73,206.07,62840.0
2018-03-28 12:30:00,206.16,206.68,205.25,205.41,24201.0,206.16,206.68,205.25,205.41,24201.0
2018-03-28 13:00:00,205.27,206.61,204.53,206.02,19284.0,205.27,206.61,204.53,206.02,19284.0
2018-03-28 13:30:00,205.89,207.1,205.34,206.65,47861.0,205.89,207.1,205.34,206.65,47861.0
2018-03-28 14:00:00,206.65,206.86,205.28,205.57,35885.0,206.65,206.86,205.28,205.57,35885.0
2018-03-28 14:30:00,205.66,206.97,205.57,205.72,22657.0,205.66,206.97,205.57,205.72,22657.0
2018-03-28 15:00:00,205.64,205.8,204.72,205.61,32167.0,205.64,205.8,204.72,205.61,32167.0
2018-03-28 15:30:00,205.69,205.89,204.97,205.12,96683.0,205.69,205.89,204.97,205.12,96683.0
2018-03-29 09:30:00,206.01,207.87,203.31,205.47,86406.0,206.01,207.87,203.31,205.47,86406.0
2018-03-29 10:00:00,205.43,205.66,204.2,204.5,77869.0,205.43,205.66,204.2,204.5,77869.0
2018-03-29 10:30:00,204.3,205.25,204.18,205.24,49612.0,204.3,205.25,204.18,205.24,49612.0
2018-03-29 11:00:00,205.24,205.24,204.04,204.31,44337.0,205.24,205.24,204.04,204.31,44337.0
2018-03-29 11:30:00,204.37,204.76,203.98,204.6,34689.0,204.37,204.76,203.98,204.6,34689.0
2018-03-29 12:00:00,204.6,205.0,204.08,204.97,28404.0,204.6,205.0,204.08,204.97,28404.0
2018-03-29 12:30:00,204.93,205.15,204.56,205.03,38381.0,204.93,205.15,204.56,205.03,38381.0
2018-03-29 13:00:00,205.03,205.15,204.44,205.0,35475.0,205.03,205.15,204.44,205.0,35475.0
2018-03-29 13:30:00,205.0,206.19,204.97,205.98,57942.0,205.0,206.19,204.97,205.98,57942.0
2018-03-29 14:00:00,205.87,206.13,205.72,205.81,27666.0,205.87,206.13,205.72,205.81,27666.0
2018-03-29 14:30:00,205.93,206.08,205.75,205.83,32268.0,205.93,206.08,205.75,205.83,32268.0
2018-03-29 15:00:00,205.83,205.83,205.09,205.32,69840.0,205.83,205.83,205.09,205.32,69840.0
2018-03-29 15:30:00,205.29,205.32,203.91,204.26,273457.0,205.29,205.32,203.91,204.26,273457.0
2018-04-02 09:30:00,204.28,206.03,203.88,205.76,38593.0,204.28,206.03,203.88,205.76,38593.0
2018-04-02 10:00:00,205.65,206.55,205.13,205.36,46761.0,205.65,206.55,205.13,205.36,46761.0
2018-04-02 10:30:00,205.16,205.3,204.12,204.63,27256.0,205.16,205.3,204.12,204.63,27256.0
2018-04-02 11:00:00,204.74,204.84,201.54,202.55,57832.0,204.74,204.84,201.54,202.55,57832.0
2018-04-02 11:30:00,202.77,202.77,201.23,201.76,57128.0,202.77,202.77,201.23,201.76,57128.0
2018-04-02 12:00:00,201.77,202.14,200.54,201.06,76925.0,201.77,202.14,200.54,201.06,76925.0
2018-04-02 12:30:00,201.09,201.52,200.72,200.95,30901.0,201.09,201.52,200.72,200.95,30901.0
2018-04-02 13:00:00,201.03,201.66,200.92,201.03,21681.0,201.03,201.66,200.92,201.03,21681.0
2018-04-02 13:30:00,201.03,201.21,199.87,199.98,30449.0,201.03,201.21,199.87,199.98,30449.0
2018-04-02 14:00:00,199.76,201.11,199.15,200.77,41244.0,199.76,201.11,199.15,200.77,41244.0
2018-04-02 14:30:00,200.89,202.05,200.67,202.03,46765.0,200.89,202.05,200.67,202.03,46765.0
2018-04-02 15:00:00,202.02,202.78,201.69,202.28,41476.0,202.02,202.78,201.69,202.28,41476.0
2018-04-02 15:30:00,202.21,203.69,201.99,203.12,108279.0,202.21,203.69,201.99,203.12,108279.0
2018-04-03 09:30:00,204.51,205.31,203.49,203.88,49767.0,204.51,205.31,203.49,203.88,49767.0
2018-04-03 10:00:00,203.87,204.5,203.06,204.15,36677.0,203.87,204.5,203.06,204.15,36677.0
2018-04-03 10:30:00,204.15,205.25,203.97,204.26,44430.0,204.15,205.25,203.97,204.26,44430.0
2018-04-03 11:00:00,204.33,205.56,204.33,205.06,31975.0,204.33,205.56,204.33,205.06,31975.0
2018-04-03 11:30:00,205.06,205.06,203.77,203.89,24496.0,205.06,205.06,203.77,203.89,24496.0
2018-04-03 12:00:00,203.77,204.85,203.54,203.84,15239.0,203.77,204.85,203.54,203.84,15239.0
2018-04-03 12:30:00,203.8,204.52,203.78,204.48,29922.0,203.8,204.52,203.78,204.48,29922.0
2018-04-03 13:00:00,204.39,205.47,204.2,205.23,31737.0,204.39,205.47,204.2,205.23,31737.0
2018-04-03 13:30:00,205.35,205.48,204.27,205.01,15950.0,205.35,205.48,204.27,205.01,15950.0
2018-04-03 14:00:00,204.96,204.99,203.9,204.08,16017.0,204.96,204.99,203.9,204.08,16017.0
2018-04-03 14:30:00,204.06,205.27,203.84,205.16,32658.0,204.06,205.27,203.84,205.16,32658.0
2018-04-03 15:00:00,205.06,205.88,204.84,205.42,46168.0,205.06,205.88,204.84,205.42,46168.0
2018-04-03 15:30:00,205.37,205.4,204.16,204.34,129274.0,205.37,205.4,204.16,204.34,129274.0
2018-04-04 09:30:00,202.73,205.13,202.73,204.0,70506.0,202.73,205.13,202.73,204.0,70506.0
2018-04-04 10:00:00,203.78,204.82,203.4,204.15,30741.0,203.78,204.82,203.4,204.15,30741.0
2018-04-04 10:30:00,204.37,204.76,203.61,204.27,36732.0,204.37,204.76,203.61,204.27,36732.0
2018-04-04 11:00:00,204.11,204.93,204.11,204.93,22710.0,204.11,204.93,204.11,204.93,22710.0
2018-04-04 11:30:00,204.88,205.72,204.8,204.92,61577.0,204.88,205.72,204.8,204.92,61577.0
2018-04-04 12:00:00,204.96,205.03,204.3,204.85,47632.0,204.96,205.03,204.3,204.85,47632.0
2018-04-04 12:30:00,204.95,205.22,204.59,204.89,30934.0,204.95,205.22,204.59,204.89,30934.0
2018-04-04 13:00:00,204.88,205.16,204.18,204.35,25633.0,204.88,205.16,204.18,204.35,25633.0
2018-04-04 13:30:00,204.19,204.73,204.06,204.44,24950.0,204.19,204.73,204.06,204.44,24950.0
2018-04-04 14:00:00,204.5,205.84,204.43,205.68,56907.0,204.5,205.84,204.43,205.68,56907.0
2018-04-04 14:30:00,205.77,205.96,205.34,205.53,40214.0,205.77,205.96,205.34,205.53,40214.0
2018-04-04 15:00:00,205.57,207.19,205.53,206.5,61099.0,205.57,207.19,205.53,206.5,61099.0
2018-04-04 15:30:00,206.46,206.71,206.08,206.31,186118.0,206.46,206.71,206.08,206.31,186118.0
2018-04-05 09:30:00,207.84,208.3,206.08,207.41,42085.0,207.84,208.3,206.08,207.41,42085.0
2018-04-05 10:00:00,207.41,207.66,205.54,205.82,64622.0,207.41,207.66,205.54,205.82,64622.0
2018-04-05 10:30:00,205.69,206.11,205.0,205.05,41489.0,205.69,206.11,205.0,205.05,41489.0
2018-04-05 11:00:00,204.91,205.63,204.87,205.0,107795.0,204.91,205.63,204.87,205.0,107795.0
2018-04-05 11:30:00,205.03,206.76,205.03,206.63,86340.0,205.03,206.76,205.03,206.63,86340.0
2018-04-05 12:00:00,206.64,207.13,206.6,207.0,20398.0,206.64,207.13,206.6,207.0,20398.0
2018-04-05 12:30:00,207.08,207.29,206.44,207.09,24215.0,207.08,207.29,206.44,207.09,24215.0
2018-04-05 13:00:00,207.18,207.39,206.33,206.66,11222.0,207.18,207.39,206.33,206.66,11222.0
2018-04-05 13:30:00,206.73,207.15,206.27,206.88,9006.0,206.73,207.15,206.27,206.88,9006.0
2018-04-05 14:00:00,206.9,207.17,206.74,207.0,38759.0,206.9,207.17,206.74,207.0,38759.0
2018-04-05 14:30:00,207.0,207.44,206.96,206.96,64474.0,207.0,207.44,206.96,206.96,64474.0
2018-04-05 15:00:00,207.0,208.37,206.9,207.59,51508.0,207.0,208.37,206.9,207.59,51508.0
2018-04-05 15:30:00,207.62,207.64,206.58,206.92,117411.0,207.62,207.64,206.58,206.92,117411.0
2018-04-06 09:30:00,206.31,211.08,205.87,210.75,109866.0,206.31,211.08,205.87,210.75,109866.0
2018-04-06 10:00:00,210.68,213.31,209.01,211.17,183616.0,210.68,213.31,209.01,211.17,183616.0
2018-04-06 10:30:00,211.15,212.2,209.07,209.93,50280.0,211.15,212.2,209.07,209.93,50280.0
2018-04-06 11:00:00,210.06,210.33,209.28,210.28,55728.0,210.06,210.33,209.28,210.28,55728.0
2018-04-06 11:30:00,210.33,210.99,209.6,210.04,45067.0,210.33,210.99,209.6,210.04,45067.0
2018-04-06 12:00:00,210.08,210.85,209.94,210.29,46817.0,210.08,210.85,209.94,210.29,46817.0
2018-04-06 12:30:00,210.22,210.33,209.42,210.02,27208.0,210.22,210.33,209.42,210.02,27208.0
2018-04-06 13:00:00,210.02,210.03,208.48,209.03,21705.0,210.02,210.03,208.48,209.03,21705.0
2018-04-06 13:30:00,208.89,209.07,207.02,207.02,21997.0,208.89,209.07,207.02,207.02,21997.0
2018-04-06 14:00:00,207.04,207.23,206.46,207.09,28534.0,207.04,207.23,206.46,207.09,28534.0
2018-04-06 14:30:00,207.1,207.49,205.48,205.66,39076.0,207.1,207.49,205.48,205.66,39076.0
2018-04-06 15:00:00,205.68,208.03,205.68,207.83,72056.0,205.68,208.03,205.68,207.83,72056.0
2018-04-06 15:30:00,207.92,209.25,207.5,208.26,190469.0,207.92,209.25,207.5,208.26,190469.0
2018-04-09 09:30:00,208.29,209.19,206.16,208.84,39420.0,208.29,209.19,206.16,208.84,39420.0
2018-04-09 10:00:00,208.94,209.88,208.41,209.26,94689.0,208.94,209.88,208.41,209.26,94689.0
2018-04-09 10:30:00,209.26,212.0,209.25,211.65,67738.0,209.26,212.0,209.25,211.65,67738.0
2018-04-09 11:00:00,211.7,212.35,211.33,212.33,84372.0,211.7,212.35,211.33,212.33,84372.0
2018-04-09 11:30:00,212.38,213.5,212.37,213.0,45863.0,212.38,213.5,212.37,213.0,45863.0
2018-04-09 12:00:00,212.94,213.54,212.77,212.77,34726.0,212.94,213.54,212.77,212.77,34726.0
2018-04-09 12:30:00,212.67,213.0,212.03,212.65,35539.0,212.67,213.0,212.03,212.65,35539.0
2018-04-09 13:00:00,212.74,213.71,212.74,213.62,45423.0,212.74,213.71,212.74,213.62,45423.0
2018-04-09 13:30:00,213.57,214.59,213.55,214.35,66504.0,213.57,214.59,213.55,214.35,66504.0
2018-04-09 14:00:00,214.46,214.58,213.36,214.46,66257.0,214.46,214.58,213.36,214.46,66257.0
2018-04-09 14:30:00,214.39,214.42,213.42,214.03,46137.0,214.39,214.42,213.42,214.03,46137.0
2018-04-09 15:00:00,214.05,214.21,212.99,213.16,57900.0,214.05,214.21,212.99,213.16,57900.0
2018-04-09 15:30:00,213.14,213.14,211.78,212.15,251561.0,213.14,213.14,211.78,212.15,251561.0
2018-04-10 09:30:00,217.5,221.71,216.67,220.09,322662.0,217.5,221.71,216.67,220.09,322662.0
2018-04-10 10:00:00,220.28,220.48,218.21,219.75,110521.0,220.28,220.48,218.21,219.75,110521.0
2018-04-10 10:30:00,219.75,221.14,219.41,220.59,64150.0,219.75,221.14,219.41,220.59,64150.0
2018-04-10 11:00:00,220.71,221.0,219.93,220.53,82337.0,220.71,221.0,219.93,220.53,82337.0
2018-04-10 11:30:00,220.64,221.12,219.73,220.17,88082.0,220.64,221.12,219.73,220.17,88082.0
2018-04-10 12:00:00,220.31,220.49,219.0,219.38,50510.0,220.31,220.49,219.0,219.38,50510.0
2018-04-10 12:30:00,219.41,220.43,219.3,220.41,50417.0,219.41,220.43,219.3,220.41,50417.0
2018-04-10 13:00:00,220.4,221.65,220.3,221.01,88955.0,220.4,221.65,220.3,221.01,88955.0
2018-04-10 13:30:00,221.04,221.14,220.12,220.61,64712.0,221.04,221.14,220.12,220.61,64712.0
2018-04-10 14:00:00,220.93,221.2,220.56,220.99,56821.0,220.93,221.2,220.56,220.99,56821.0
2018-04-10 14:30:00,220.98,221.63,220.59,221.61,94258.0,220.98,221.63,220.59,221.61,94258.0
2018-04-10 15:00:00,221.61,221.73,220.31,221.06,70044.0,221.61,221.73,220.31,221.06,70044.0
2018-04-10 15:30:00,221.03,221.15,220.54,221.07,170060.0,221.03,221.15,220.54,221.07,170060.0
2018-04-11 09:30:00,219.2,221.41,218.85,221.26,77736.0,219.2,221.41,218.85,221.26,77736.0
2018-04-11 10:00:00,221.44,221.44,219.54,219.73,61593.0,221.44,221.44,219.54,219.73,61593.0
2018-04-11 10:30:00,219.69,220.22,217.97,217.97,68276.0,219.69,220.22,217.97,217.97,68276.0
2018-04-11 11:00:00,218.0,218.67,217.03,218.01,51159.0,218.0,218.67,217.03,218.01,51159.0
2018-04-11 11:30:00,218.01,218.64,217.48,218.43,34796.0,218.01,218.64,217.48,218.43,34796.0
2018-04-11 12:00:00,218.39,218.62,217.51,217.77,36095.0,218.39,218.62,217.51,217.77,36095.0
2018-04-11 12:30:00,217.87,218.03,216.8,217.48,30365.0,217.87,218.03,216.8,217.48,30365.0
2018-04-11 13:00:00,217.56,217.8,216.44,216.48,42301.0,217.56,217.8,216.44,216.48,42301.0
2018-04-11 13:30:00,216.55,216.55,215.85,216.05,45281.0,216.55,216.55,215.85,216.05,45281.0
2018-04-11 14:00:00,215.93,216.03,215.24,215.26,34034.0,215.93,216.03,215.24,215.26,34034.0
2018-04-11 14:30:00,215.2,215.35,214.69,215.29,35771.0,215.2,215.35,214.69,215.29,35771.0
2018-04-11 15:00:00,215.35,215.49,213.64,213.71,73063.0,215.35,215.49,213.64,213.71,73063.0
2018-04-11 15:30:00,213.68,213.72,213.0,213.3,283697.0,213.68,213.72,213.0,213.3,283697.0
2018-04-12 09:30:00,214.17,214.77,212.39,214.44,59483.0,214.17,214.77,212.39,214.44,59483.0
2018-04-12 10:00:00,214.34,216.68,214.28,216.66,64118.0,214.34,216.68,214.28,216.66,64118.0
2018-04-12 10:30:00,216.57,216.67,215.76,215.98,60337.0,216.57,216.67,215.76,215.98,60337.0
2018-04-12 11:00:00,215.91,217.89,215.56,217.34,54674.0,215.91,217.89,215.56,217.34,54674.0
2018-04-12 11:30:00,217.34,218.2,216.97,217.3,36976.0,217.34,218.2,216.97,217.3,36976.0
2018-04-12 12:00:00,217.3,217.61,216.35,217.27,29816.0,217.3,217.61,216.35,217.27,29816.0
2018-04-12 12:30:00,217.27,217.73,216.7,217.0,34468.0,217.27,217.73,216.7,217.0,34468.0
2018-04-12 13:00:00,216.99,218.1,216.98,217.26,53925.0,216.99,218.1,216.98,217.26,53925.0
2018-04-12 13:30:00,217.08,218.26,217.02,218.06,47639.0,217.08,218.26,217.02,218.06,47639.0
2018-04-12 14:00:00,217.99,218.5,217.57,218.25,40459.0,217.99,218.5,217.57,218.25,40459.0
2018-04-12 14:30:00,218.25,218.55,217.83,217.83,38230.0,218.25,218.55,217.83,217.83,38230.0
2018-04-12 15:00:00,217.88,218.33,217.48,218.24,56549.0,217.88,218.33,217.48,218.24,56549.0
2018-04-12 15:30:00,218.2,218.78,217.71,217.81,184400.0,218.2,218.78,217.71,217.81,184400.0
2018-04-13 09:30:00,219.75,223.14,219.26,221.95,144447.0,219.75,223.14,219.26,221.95,144447.0
2018-04-13 10:00:00,221.84,222.05,218.25,219.38,134088.0,221.84,222.05,218.25,219.38,134088.0
2018-04-13 10:30:00,219.43,220.94,219.15,219.92,60617.0,219.43,220.94,219.15,219.92,60617.0
2018-04-13 11:00:00,219.7,221.28,219.59,220.83,48900.0,219.7,221.28,219.59,220.83,48900.0
2018-04-13 11:30:00,220.67,220.91,219.97,220.73,28556.0,220.67,220.91,219.97,220.73,28556.0
2018-04-13 12:00:00,220.72,221.23,220.38,221.23,58617.0,220.72,221.23,220.38,221.23,58617.0
2018-04-13 12:30:00,221.19,221.64,220.61,221.5,67189.0,221.19,221.64,220.61,221.5,67189.0
2018-04-13 13:00:00,221.5,222.43,221.28,222.15,80625.0,221.5,222.43,221.28,222.15,80625.0
2018-04-13 13:30:00,222.23,222.69,221.49,221.59,65903.0,222.23,222.69,221.49,221.59,65903.0
2018-04-13 14:00:00,221.54,222.25,221.49,221.99,56368.0,221.54,222.25,221.49,221.99,56368.0
2018-04-13 14:30:00,221.96,222.33,220.82,221.28,73881.0,221.96,222.33,220.82,221.28,73881.0
2018-04-13 15:00:00,221.37,221.37,220.17,220.27,86055.0,221.37,221.37,220.17,220.27,86055.0
2018-04-13 15:30:00,220.2,221.09,220.14,220.87,177186.0,220.2,221.09,220.14,220.87,177186.0
2018-04-16 09:30:00,226.68,229.81,224.35,225.13,192760.0,226.68,229.81,224.35,225.13,192760.0
2018-04-16 10:00:00,225.22,227.63,224.93,227.18,92278.0,225.22,227.63,224.93,227.18,92278.0
2018-04-16 10:30:00,227.12,228.68,226.92,228.3,105713.0,227.12,228.68,226.92,228.3,105713.0
2018-04-16 11:00:00,228.36,229.41,228.25,228.84,109382.0,228.36,229.41,228.25,228.84,109382.0
2018-04-16 11:30:00,228.8,229.28,228.31,228.6,57628.0,228.8,229.28,228.31,228.6,57628.0
2018-04-16 12:00:00,228.7,229.11,228.5,228.76,35414.0,228.7,229.11,228.5,228.76,35414.0
2018-04-16 12:30:00,228.82,229.61,228.7,228.98,60785.0,228.82,229.61,228.7,228.98,60785.0
2018-04-16 13:00:00,229.01,230.59,229.01,230.4,60481.0,229.01,230.59,229.01,230.4,60481.0
2018-04-16 13:30:00,230.32,230.36,229.3,229.58,43984.0,230.32,230.36,229.3,229.58,43984.0
2018-04-16 14:00:00,229.57,229.96,229.02,229.11,37708.0,229.57,229.96,229.02,229.11,37708.0
2018-04-16 14:30:00,229.11,229.54,229.0,229.34,47318.0,229.11,229.54,229.0,229.34,47318.0
2018-04-16 15:00:00,229.32,229.36,227.96,228.05,54247.0,229.32,229.36,227.96,228.05,54247.0
2018-04-16 15:30:00,228.09,228.39,227.22,227.96,189723.0,228.09,228.39,227.22,227.96,189723.0
2018-04-17 09:30:00,228.09,229.72,228.02,228.27,67646.0,228.09,229.72,228.02,228.27,67646.0
2018-04-17 10:00:00,228.38,230.6,228.36,230.19,70734.0,228.38,230.6,228.36,230.19,70734.0
2018-04-17 10:30:00,230.14,230.45,229.67,229.9,33170.0,230.14,230.45,229.67,229.9,33170.0
2018-04-17 11:00:00,229.99,231.09,229.73,231.0,50074.0,229.99,231.09,229.73,231.0,50074.0
2018-04-17 11:30:00,231.0,231.17,230.53,230.69,54076.0,231.0,231.17,230.53,230.69,54076.0
2018-04-17 12:00:00,230.75,232.65,230.74,232.37,63233.0,230.75,232.65,230.74,232.37,63233.0
2018-04-17 12:30:00,232.34,232.39,231.31,231.91,71684.0,232.34,232.39,231.31,231.91,71684.0
2018-04-17 13:00:00,231.73,231.99,230.93,231.64,67742.0,231.73,231.99,230.93,231.64,67742.0
2018-04-17 13:30:00,231.69,232.48,231.62,232.02,47076.0,231.69,232.48,231.62,232.02,47076.0
2018-04-17 14:00:00,232.0,232.2,231.39,232.01,52255.0,232.0,232.2,231.39,232.01,52255.0
2018-04-17 14:30:00,231.99,232.25,231.77,232.17,55128.0,231.99,232.25,231.77,232.17,55128.0
2018-04-17 15:00:00,232.16,233.21,232.12,233.05,82940.0,232.16,233.21,232.12,233.05,82940.0
2018-04-17 15:30:00,233.02,233.91,232.55,233.58,258359.0,233.02,233.91,232.55,233.58,258359.0
2018-04-18 09:30:00,233.89,236.08,233.79,235.5,96208.0,233.89,236.08,233.79,235.5,96208.0
2018-04-18 10:00:00,235.6,235.85,234.2,234.97,80581.0,235.6,235.85,234.2,234.97,80581.0
2018-04-18 10:30:00,234.86,237.67,234.86,237.22,101625.0,234.86,237.67,234.86,237.22,101625.0
2018-04-18 11:00:00,237.39,237.88,237.15,237.24,72644.0,237.39,237.88,237.15,237.24,72644.0
2018-04-18 11:30:00,237.23,237.36,236.2,236.7,53331.0,237.23,237.36,236.2,236.7,53331.0
2018-04-18 12:00:00,236.77,237.09,235.64,235.88,49542.0,236.77,237.09,235.64,235.88,49542.0
2018-04-18 12:30:00,235.96,235.97,235.3,235.94,27783.0,235.96,235.97,235.3,235.94,27783.0
2018-04-18 13:00:00,235.85,236.1,235.5,235.5,21746.0,235.85,236.1,235.5,235.5,21746.0
2018-04-18 13:30:00,235.49,235.71,234.85,234.86,28250.0,235.49,235.71,234.85,234.86,28250.0
2018-04-18 14:00:00,234.78,234.98,234.5,234.52,30421.0,234.78,234.98,234.5,234.52,30421.0
2018-04-18 14:30:00,234.55,234.55,231.62,231.66,74968.0,234.55,234.55,231.62,231.66,74968.0
2018-04-18 15:00:00,231.82,233.01,231.11,232.78,101709.0,231.82,233.01,231.11,232.78,101709.0
2018-04-18 15:30:00,232.71,233.72,232.62,233.01,154068.0,232.71,233.72,232.62,233.01,154068.0
2018-04-19 09:30:00,232.99,234.96,232.18,233.0,58337.0,232.99,234.96,232.18,233.0,58337.0
2018-04-19 10:00:00,233.4,234.11,232.78,232.99,39224.0,233.4,234.11,232.78,232.99,39224.0
2018-04-19 10:30:00,233.0,234.89,232.74,234.0,74587.0,233.0,234.89,232.74,234.0,74587.0
2018-04-19 11:00:00,233.92,234.15,233.18,233.36,66607.0,233.92,234.15,233.18,233.36,66607.0
2018-04-19 11:30:00,233.47,233.56,232.59,233.18,31072.0,233.47,233.56,232.59,233.18,31072.0
2018-04-19 12:00:00,233.03,233.09,231.61,232.51,36051.0,233.03,233.09,231.61,232.51,36051.0
2018-04-19 12:30:00,232.68,233.16,232.59,232.87,45622.0,232.68,233.16,232.59,232.87,45622.0
2018-04-19 13:00:00,232.87,233.91,232.79,233.33,31753.0,232.87,233.91,232.79,233.33,31753.0
2018-04-19 13:30:00,233.12,234.57,233.12,234.3,38240.0,233.12,234.57,233.12,234.3,38240.0
2018-04-19 14:00:00,234.33,234.47,232.96,232.97,42591.0,234.33,234.47,232.96,232.97,42591.0
2018-04-19 14:30:00,232.99,234.64,232.76,234.05,73258.0,232.99,234.64,232.76,234.05,73258.0
2018-04-19 15:00:00,234.12,234.71,233.92,234.0,46675.0,234.12,234.71,233.92,234.0,46675.0
2018-04-19 15:30:00,234.01,234.95,233.46,234.16,122552.0,234.01,234.95,233.46,234.16,122552.0
2018-04-20 09:30:00,234.77,235.88,232.91,233.91,67622.0,234.77,235.88,232.91,233.91,67622.0
2018-04-20 10:00:00,233.91,234.11,231.58,233.38,98771.0,233.91,234.11,231.58,233.38,98771.0
2018-04-20 10:30:00,233.55,235.24,233.12,234.47,48100.0,233.55,235.24,233.12,234.47,48100.0
2018-04-20 11:00:00,234.54,234.78,233.64,234.71,31451.0,234.54,234.78,233.64,234.71,31451.0
2018-04-20 11:30:00,234.71,235.74,234.39,234.97,32777.0,234.71,235.74,234.39,234.97,32777.0
2018-04-20 12:00:00,234.8,234.91,234.2,234.4,14162.0,234.8,234.91,234.2,234.4,14162.0
2018-04-20 12:30:00,234.31,234.45,233.69,233.86,41801.0,234.31,234.45,233.69,233.86,41801.0
2018-04-20 13:00:00,234.0,234.04,232.91,233.63,33892.0,234.0,234.04,232.91,233.63,33892.0
2018-04-20 13:30:00,233.63,234.85,233.47,234.69,26295.0,233.63,234.85,233.47,234.69,26295.0
2018-04-20 14:00:00,234.7,235.25,234.42,235.03,41708.0,234.7,235.25,234.42,235.03,41708.0
2018-04-20 14:30:00,234.95,235.88,234.49,234.61,59755.0,234.95,235.88,234.49,234.61,59755.0
2018-04-20 15:00:00,234.41,235.23,234.0,234.66,109600.0,234.41,235.23,234.0,234.66,109600.0
2018-04-20 15:30:00,234.63,235.43,234.46,235.06,227280.0,234.63,235.43,234.46,235.06,227280.0
2018-04-23 09:30:00,236.19,238.28,235.37,237.5,89219.0,236.19,238.28,235.37,237.5,89219.0
2018-04-23 10:00:00,237.64,237.64,235.92,236.08,47116.0,237.64,237.64,235.92,236.08,47116.0
2018-04-23 10:30:00,236.08,237.21,236.04,237.05,35650.0,236.08,237.21,236.04,237.05,35650.0
2018-04-23 11:00:00,237.11,238.88,236.99,238.63,77428.0,237.11,238.88,236.99,238.63,77428.0
2018-04-23 11:30:00,238.58,240.08,238.54,239.29,113926.0,238.58,240.08,238.54,239.29,113926.0
2018-04-23 12:00:00,239.06,239.85,238.23,239.8,44816.0,239.06,239.85,238.23,239.8,44816.0
2018-04-23 12:30:00,239.68,239.68,238.51,238.87,40557.0,239.68,239.68,238.51,238.87,40557.0
2018-04-23 13:00:00,238.87,239.11,238.25,238.27,15915.0,238.87,239.11,238.25,238.27,15915.0
2018-04-23 13:30:00,238.24,238.7,238.0,238.67,30044.0,238.24,238.7,238.0,238.67,30044.0
2018-04-23 14:00:00,238.73,238.75,236.48,236.74,36431.0,238.73,238.75,236.48,236.74,36431.0
2018-04-23 14:30:00,236.89,237.28,236.07,236.43,24159.0,236.89,237.28,236.07,236.43,24159.0
2018-04-23 15:00:00,236.57,237.78,236.53,237.16,43827.0,236.57,237.78,236.53,237.16,43827.0
2018-04-23 15:30:00,237.15,239.12,237.11,238.66,228767.0,237.15,239.12,237.11,238.66,228767.0
2018-04-24 09:30:00,238.75,239.42,236.2,237.58,66879.0,238.75,239.42,236.2,237.58,66879.0
2018-04-24 10:00:00,237.4,237.72,234.89,235.66,50319.0,237.4,237.72,234.89,235.66,50319.0
2018-04-24 10:30:00,235.71,237.68,235.71,237.39,66337.0,235.71,237.68,235.71,237.39,66337.0
2018-04-24 11:00:00,237.33,237.57,235.65,235.98,73789.0,237.33,237.57,235.65,235.98,73789.0
2018-04-24 11:30:00,235.88,236.69,235.74,236.25,62414.0,235.88,236.69,235.74,236.25,62414.0
2018-04-24 12:00:00,236.14,236.91,235.79,236.38,84576.0,236.14,236.91,235.79,236.38,84576.0
2018-04-24 12:30:00,236.4,236.47,233.77,233.96,90598.0,236.4,236.47,233.77,233.96,90598.0
2018-04-24 13:00:00,233.93,234.2,233.16,233.26,56746.0,233.93,234.2,233.16,233.26,56746.0
2018-04-24 13:30:00,233.19,233.55,232.7,233.05,53923.0,233.19,233.55,232.7,233.05,53923.0
2018-04-24 14:00:00,233.1,234.9,232.67,233.84,36798.0,233.1,234.9,232.67,233.84,36798.0
2018-04-24 14:30:00,233.72,234.54,233.72,234.0,52095.0,233.72,234.54,233.72,234.0,52095.0
2018-04-24 15:00:00,234.08,234.54,233.91,234.17,38098.0,234.08,234.54,233.91,234.17,38098.0
2018-04-24 15:30:00,234.27,234.45,233.81,233.93,153485.0,234.27,234.45,233.81,233.93,153485.0
2018-04-25 09:30:00,234.82,237.26,234.39,235.77,101850.0,234.82,237.26,234.39,235.77,101850.0
2018-04-25 10:00:00,235.7,237.5,235.23,237.16,74009.0,235.7,237.5,235.23,237.16,74009.0
2018-04-25 10:30:00,237.22,238.34,236.21,236.31,54627.0,237.22,238.34,236.21,236.31,54627.0
2018-04-25 11:00:00,236.22,236.77,235.73,235.86,30180.0,236.22,236.77,235.73,235.86,30180.0
2018-04-25 11:30:00,236.12,236.17,235.42,235.67,27977.0,236.12,236.17,235.42,235.67,27977.0
2018-04-25 12:00:00,235.7,235.98,235.45,235.79,21025.0,235.7,235.98,235.45,235.79,21025.0
2018-04-25 12:30:00,235.77,236.27,235.47,235.47,17352.0,235.77,236.27,235.47,235.47,17352.0
2018-04-25 13:00:00,235.53,236.5,235.53,236.46,24711.0,235.53,236.5,235.53,236.46,24711.0
2018-04-25 13:30:00,236.59,237.32,236.46,236.67,17958.0,236.59,237.32,236.46,236.67,17958.0
2018-04-25 14:00:00,236.65,237.06,236.3,236.33,36650.0,236.65,237.06,236.3,236.33,36650.0
2018-04-25 14:30:00,236.21,237.63,236.21,237.54,22226.0,236.21,237.63,236.21,237.54,22226.0
2018-04-25 15:00:00,237.53,237.65,236.45,236.79,28619.0,237.53,237.65,236.45,236.79,28619.0
2018-04-25 15:30:00,236.79,236.79,235.69,236.19,56677.0,236.79,236.79,235.69,236.19,56677.0
2018-04-26 09:30:00,237.61,240.62,236.36,240.55,60191.0,237.61,240.62,236.36,240.55,60191.0
2018-04-26 10:00:00,240.61,242.17,239.91,241.86,66404.0,240.61,242.17,239.91,241.86,66404.0
2018-04-26 10:30:00,241.92,242.06,240.84,241.62,38228.0,241.92,242.06,240.84,241.62,38228.0
2018-04-26 11:00:00,241.58,242.82,241.45,242.54,81874.0,241.58,242.82,241.45,242.54,81874.0
2018-04-26 11:30:00,242.53,242.95,241.3,242.0,42101.0,242.53,242.95,241.3,242.0,42101.0
2018-04-26 12:00:00,242.14,244.19,242.13,243.67,35640.0,242.14,244.19,242.13,243.67,35640.0
2018-04-26 12:30:00,243.57,243.89,242.41,242.47,26407.0,243.57,243.89,242.41,242.47,26407.0
2018-04-26 13:00:00,242.41,243.86,242.18,243.55,31426.0,242.41,243.86,242.18,243.55,31426.0
2018-04-26 13:30:00,243.49,244.65,243.24,244.3,34283.0,243.49,244.65,243.24,244.3,34283.0
2018-04-26 14:00:00,244.43,244.45,243.88,244.32,31900.0,244.43,244.45,243.88,244.32,31900.0
2018-04-26 14:30:00,244.32,244.54,243.65,243.66,29630.0,244.32,244.54,243.65,243.66,29630.0
2018-04-26 15:00:00,243.62,243.67,242.56,243.36,53955.0,243.62,243.67,242.56,243.36,53955.0
2018-04-26 15:30:00,243.41,243.99,243.23,243.62,129493.0,243.41,243.99,243.23,243.62,129493.0
2018-04-27 09:30:00,243.59,246.6,242.3,245.94,75852.0,243.59,246.6,242.3,245.94,75852.0
2018-04-27 10:00:00,246.18,249.0,246.09,247.01,76138.0,246.18,249.0,246.09,247.01,76138.0
2018-04-27 10:30:00,246.98,247.15,244.74,246.21,60826.0,246.98,247.15,244.74,246.21,60826.0
2018-04-27 11:00:00,246.41,249.09,246.41,248.37,77588.0,246.41,249.09,246.41,248.37,77588.0
2018-04-27 11:30:00,248.28,248.82,247.7,248.74,46045.0,248.28,248.82,247.7,248.74,46045.0
2018-04-27 12:00:00,248.87,249.51,248.44,248.75,49071.0,248.87,249.51,248.44,248.75,49071.0
2018-04-27 12:30:00,248.74,249.0,248.0,248.73,30463.0,248.74,249.0,248.0,248.73,30463.0
2018-04-27 13:00:00,248.82,248.97,248.2,248.61,36453.0,248.82,248.97,248.2,248.61,36453.0
2018-04-27 13:30:00,248.53,248.58,247.17,247.42,29436.0,248.53,248.58,247.17,247.42,29436.0
2018-04-27 14:00:00,247.48,248.96,247.47,248.96,45887.0,247.48,248.96,247.47,248.96,45887.0
2018-04-27 14:30:00,248.83,249.07,248.13,248.51,33266.0,248.83,249.07,248.13,248.51,33266.0
2018-04-27 15:00:00,248.47,249.5,247.77,247.93,52675.0,248.47,249.5,247.77,247.93,52675.0
2018-04-27 15:30:00,248.0,249.49,247.96,248.85,146880.0,248.0,249.49,247.96,248.85,146880.0
2018-04-30 09:30:00,250.14,257.01,250.14,254.69,161095.0,250.14,257.01,250.14,254.69,161095.0
2018-04-30 10:00:00,254.57,257.0,254.56,256.0,174270.0,254.57,257.0,254.56,256.0,174270.0
2018-04-30 10:30:00,256.1,257.63,254.63,254.83,104775.0,256.1,257.63,254.63,254.83,104775.0
2018-04-30 11:00:00,254.84,254.84,252.74,252.85,41321.0,254.84,254.84,252.74,252.85,41321.0
2018-04-30 11:30:00,252.7,252.71,250.45,250.54,48248.0,252.7,252.71,250.45,250.54,48248.0
2018-04-30 12:00:00,250.54,252.0,250.52,251.55,40463.0,250.54,252.0,250.52,251.55,40463.0
2018-04-30 12:30:00,251.67,251.87,250.37,251.12,27454.0,251.67,251.87,250.37,251.12,27454.0
2018-04-30 13:00:00,251.18,251.71,250.07,250.71,23633.0,251.18,251.71,250.07,250.71,23633.0
2018-04-30 13:30:00,250.8,251.34,249.73,251.09,47402.0,250.8,251.34,249.73,251.09,47402.0
2018-04-30 14:00:00,251.14,251.14,249.43,250.16,32244.0,251.14,251.14,249.43,250.16,32244.0
2018-04-30 14:30:00,250.06,250.88,249.79,250.57,32257.0,250.06,250.88,249.79,250.57,32257.0
2018-04-30 15:00:00,250.63,251.24,249.94,250.35,44133.0,250.63,251.24,249.94,250.35,44133.0
2018-04-30 15:30:00,250.31,251.34,250.23,250.91,104071.0,250.31,251.34,250.23,250.91,104071.0
2018-05-01 09:30:00,252.06,254.34,251.74,252.29,86421.0,252.06,254.34,251.74,252.29,86421.0
2018-05-01 10:00:00,252.26,253.3,251.34,252.06,74782.0,252.26,253.3,251.34,252.06,74782.0
2018-05-01 10:30:00,251.97,252.3,249.06,249.06,68320.0,251.97,252.3,249.06,249.06,68320.0
2018-05-01 11:00:00,249.16,250.0,248.52,249.03,50990.0,249.16,250.0,248.52,249.03,50990.0
2018-05-01 11:30:00,249.18,250.1,248.67,248.67,20746.0,249.18,250.1,248.67,248.67,20746.0
2018-05-01 12:00:00,248.42,250.0,248.42,249.63,17185.0,248.42,250.0,248.42,249.63,17185.0
2018-05-01 12:30:00,249.63,250.23,249.45,249.93,29573.0,249.63,250.23,249.45,249.93,29573.0
2018-05-01 13:00:00,249.93,249.93,248.92,249.37,19929.0,249.93,249.93,248.92,249.37,19929.0
2018-05-01 13:30:00,249.27,251.11,249.05,251.11,44878.0,249.27,251.11,249.05,251.11,44878.0
2018-05-01 14:00:00,251.0,251.7,250.65,251.31,22374.0,251.0,251.7,250.65,251.31,22374.0
2018-05-01 14:30:00,251.16,252.07,251.0,251.55,23634.0,251.16,252.07,251.0,251.55,23634.0
2018-05-01 15:00:00,251.56,251.56,250.58,250.8,40382.0,251.56,251.56,250.58,250.8,40382.0
2018-05-01 15:30:00,250.68,251.52,250.56,250.6,125902.0,250.68,251.52,250.56,250.6,125902.0
2018-05-02 09:30:00,248.91,249.91,243.66,248.77,124581.0,248.91,249.91,243.66,248.77,124581.0
2018-05-02 10:00:00,248.39,248.91,247.61,248.46,37331.0,248.39,248.91,247.61,248.46,37331.0
2018-05-02 10:30:00,248.5,250.53,248.34,250.19,32584.0,248.5,250.53,248.34,250.19,32584.0
2018-05-02 11:00:00,250.13,250.5,249.75,250.01,28475.0,250.13,250.5,249.75,250.01,28475.0
2018-05-02 11:30:00,250.05,250.24,249.13,249.48,21745.0,250.05,250.24,249.13,249.48,21745.0
2018-05-02 12:00:00,249.53,250.17,248.98,249.77,13606.0,249.53,250.17,248.98,249.77,13606.0
2018-05-02 12:30:00,249.68,250.19,249.44,249.93,30215.0,249.68,250.19,249.44,249.93,30215.0
2018-05-02 13:00:00,249.9,250.24,249.77,250.22,20765.0,249.9,250.24,249.77,250.22,20765.0
2018-05-02 13:30:00,250.06,250.22,249.32,249.45,15650.0,250.06,250.22,249.32,249.45,15650.0
2018-05-02 14:00:00,249.35,250.27,248.76,249.35,57200.0,249.35,250.27,248.76,249.35,57200.0
2018-05-02 14:30:00,249.15,249.75,248.81,249.53,31677.0,249.15,249.75,248.81,249.53,31677.0
2018-05-02 15:00:00,249.59,249.6,248.93,249.07,32647.0,249.59,249.6,248.93,249.07,32647.0
2018-05-02 15:30:00,249.04,249.05,248.17,248.41,86130.0,249.04,249.05,248.17,248.41,86130.0
2018-05-03 09:30:00,246.49,247.98,244.21,245.89,39564.0,246.49,247.98,244.21,245.89,39564.0
2018-05-03 10:00:00,245.89,246.19,243.12,243.48,46750.0,245.89,246.19,243.12,243.48,46750.0
2018-05-03 10:30:00,243.3,244.84,242.6,244.81,46845.0,243.3,244.84,242.6,244.81,46845.0
2018-05-03 11:00:00,244.66,244.83,243.99,244.06,22407.0,244.66,244.83,243.99,244.06,22407.0
2018-05-03 11:30:00,244.0,245.51,243.78,245.38,32367.0,244.0,245.51,243.78,245.38,32367.0
2018-05-03 12:00:00,245.46,245.63,243.9,244.06,24861.0,245.46,245.63,243.9,244.06,24861.0
2018-05-03 12:30:00,244.0,246.33,243.99,246.24,25459.0,244.0,246.33,243.99,246.24,25459.0
2018-05-03 13:00:00,246.36,246.86,245.52,246.23,28125.0,246.36,246.86,245.52,246.23,28125.0
2018-05-03 13:30:00,246.45,247.57,246.24,247.21,22321.0,246.45,247.57,246.24,247.21,22321.0
2018-05-03 14:00:00,247.05,247.58,246.65,247.26,20007.0,247.05,247.58,246.65,247.26,20007.0
2018-05-03 14:30:00,247.4,247.5,246.32,246.67,22438.0,247.4,247.5,246.32,246.67,22438.0
2018-05-03 15:00:00,246.7,246.96,246.48,246.87,21837.0,246.7,246.96,246.48,246.87,21837.0
2018-05-03 15:30:00,246.88,247.19,246.24,246.88,58627.0,246.88,247.19,246.24,246.88,58627.0
2018-05-04 09:30:00,246.1,247.44,245.18,247.38,25067.0,246.1,247.44,245.18,247.38,25067.0
2018-05-04 10:00:00,247.32,249.49,246.68,248.88,39788.0,247.32,249.49,246.68,248.88,39788.0
2018-05-04 10:30:00,248.87,251.81,248.81,251.51,31750.0,248.87,251.81,248.81,251.51,31750.0
2018-05-04 11:00:00,251.67,251.99,250.92,251.6,29006.0,251.67,251.99,250.92,251.6,29006.0
2018-05-04 11:30:00,251.7,251.8,250.81,251.52,26630.0,251.7,251.8,250.81,251.52,26630.0
2018-05-04 12:00:00,251.46,251.56,250.4,251.0,33252.0,251.46,251.56,250.4,251.0,33252.0
2018-05-04 12:30:00,251.0,252.13,251.0,251.99,52412.0,251.0,252.13,251.0,251.99,52412.0
2018-05-04 13:00:00,251.86,252.8,251.74,252.58,27540.0,251.86,252.8,251.74,252.58,27540.0
2018-05-04 13:30:00,252.55,253.73,252.42,253.64,37081.0,252.55,253.73,252.42,253.64,37081.0
2018-05-04 14:00:00,253.74,255.0,253.65,254.74,54995.0,253.74,255.0,253.65,254.74,54995.0
2018-05-04 14:30:00,254.85,255.1,254.6,255.0,47358.0,254.85,255.1,254.6,255.0,47358.0
2018-05-04 15:00:00,255.0,255.4,254.83,255.34,67270.0,255.0,255.4,254.83,255.34,67270.0
2018-05-04 15:30:00,255.35,255.35,253.14,253.75,186599.0,255.35,255.35,253.14,253.75,186599.0
2018-05-07 09:30:00,255.0,257.24,254.86,256.75,115365.0,255.0,257.24,254.86,256.75,115365.0
2018-05-07 10:00:00,256.74,256.9,255.63,256.67,74941.0,256.74,256.9,255.63,256.67,74941.0
2018-05-07 10:30:00,256.58,256.67,254.68,255.64,56014.0,256.58,256.67,254.68,255.64,56014.0
2018-05-07 11:00:00,255.51,256.01,253.84,254.72,59192.0,255.51,256.01,253.84,254.72,59192.0
2018-05-07 11:30:00,254.43,255.21,254.05,254.66,24262.0,254.43,255.21,254.05,254.66,24262.0
2018-05-07 12:00:00,254.53,255.17,254.2,254.52,21872.0,254.53,255.17,254.2,254.52,21872.0
2018-05-07 12:30:00,254.4,255.3,254.08,254.89,24623.0,254.4,255.3,254.08,254.89,24623.0
2018-05-07 13:00:00,254.75,254.85,254.09,254.56,13987.0,254.75,254.85,254.09,254.56,13987.0
2018-05-07 13:30:00,254.62,254.98,254.51,254.94,19315.0,254.62,254.98,254.51,254.94,19315.0
2018-05-07 14:00:00,254.97,255.01,254.04,254.09,25384.0,254.97,255.01,254.04,254.09,25384.0
2018-05-07 14:30:00,254.01,254.34,252.88,253.19,14756.0,254.01,254.34,252.88,253.19,14756.0
2018-05-07 15:00:00,253.15,253.57,252.61,252.66,20522.0,253.15,253.57,252.61,252.66,20522.0
2018-05-07 15:30:00,252.66,253.34,252.36,253.1,54027.0,252.66,253.34,252.36,253.1,54027.0
2018-05-08 09:30:00,251.85,254.16,251.42,252.99,17486.0,251.85,254.16,251.42,252.99,17486.0
2018-05-08 10:00:00,252.94,252.94,251.05,251.29,40637.0,252.94,252.94,251.05,251.29,40637.0
2018-05-08 10:30:00,251.09,252.1,250.46,251.52,25742.0,251.09,252.1,250.46,251.52,25742.0
2018-05-08 11:00:00,251.4,252.07,251.17,252.04,26041.0,251.4,252.07,251.17,252.04,26041.0
2018-05-08 11:30:00,251.91,252.13,251.15,251.15,9045.0,251.91,252.13,251.15,251.15,9045.0
2018-05-08 12:00:00,251.07,251.34,249.51,249.56,20441.0,251.07,251.34,249.51,249.56,20441.0
2018-05-08 12:30:00,249.54,250.03,249.45,249.51,24841.0,249.54,250.03,249.45,249.51,24841.0
2018-05-08 13:00:00,249.48,250.03,249.43,249.84,9672.0,249.48,250.03,249.43,249.84,9672.0
2018-05-08 13:30:00,249.84,250.29,249.48,249.48,14621.0,249.84,250.29,249.48,249.48,14621.0
2018-05-08 14:00:00,249.64,249.81,248.18,248.2,24381.0,249.64,249.81,248.18,248.2,24381.0
2018-05-08 14:30:00,248.22,249.03,247.38,248.78,32610.0,248.22,249.03,247.38,248.78,32610.0
2018-05-08 15:00:00,248.68,249.7,248.5,249.26,25891.0,248.68,249.7,248.5,249.26,25891.0
2018-05-08 15:30:00,249.3,249.53,248.56,249.24,96138.0,249.3,249.53,248.56,249.24,96138.0
2018-05-09 09:30:00,250.41,250.89,249.32,249.44,24326.0,250.41,250.89,249.32,249.44,24326.0
2018-05-09 10:00:00,249.31,249.53,247.3,247.3,25607.0,249.31,249.53,247.3,247.3,25607.0
2018-05-09 10:30:00,247.52,247.6,245.82,246.05,39411.0,247.52,247.6,245.82,246.05,39411.0
2018-05-09 11:00:00,246.05,246.05,244.46,245.62,54741.0,246.05,246.05,244.46,245.62,54741.0
2018-05-09 11:30:00,245.71,245.82,244.55,245.82,36416.0,245.71,245.82,244.55,245.82,36416.0
2018-05-09 12:00:00,245.8,247.04,245.59,247.04,24103.0,245.8,247.04,245.59,247.04,24103.0
2018-05-09 12:30:00,247.06,247.7,247.05,247.68,17772.0,247.06,247.7,247.05,247.68,17772.0
2018-05-09 13:00:00,247.61,248.72,247.38,247.45,62456.0,247.61,248.72,247.38,247.45,62456.0
2018-05-09 13:30:00,247.56,248.26,247.17,247.17,30374.0,247.56,248.26,247.17,247.17,30374.0
2018-05-09 14:00:00,247.17,247.75,246.61,247.06,39153.0,247.17,247.75,246.61,247.06,39153.0
2018-05-09 14:30:00,247.01,247.59,246.78,247.38,34272.0,247.01,247.59,246.78,247.38,34272.0
2018-05-09 15:00:00,247.36,247.72,247.08,247.19,38793.0,247.36,247.72,247.08,247.19,38793.0
2018-05-09 15:30:00,247.2,248.99,246.98,248.84,128926.0,247.2,248.99,246.98,248.84,128926.0
2018-05-10 09:30:00,249.79,250.45,248.0,248.0,34369.0,249.79,250.45,248.0,248.0,34369.0
2018-05-10 10:00:00,247.87,248.0,245.32,247.24,46328.0,247.87,248.0,245.32,247.24,46328.0
2018-05-10 10:30:00,247.48,248.48,247.27,248.32,16223.0,247.48,248.48,247.27,248.32,16223.0
2018-05-10 11:00:00,248.36,248.44,245.19,246.65,34811.0,248.36,248.44,245.19,246.65,34811.0
2018-05-10 11:30:00,246.5,248.21,246.37,248.16,26380.0,246.5,248.21,246.37,248.16,26380.0
2018-05-10 12:00:00,248.16,248.16,247.54,247.65,9490.0,248.16,248.16,247.54,247.65,9490.0
2018-05-10 12:30:00,247.63,248.98,247.63,248.79,22421.0,247.63,248.98,247.63,248.79,22421.0
2018-05-10 13:00:00,248.91,249.55,248.64,248.7,5966.0,248.91,249.55,248.64,248.7,5966.0
2018-05-10 13:30:00,248.61,249.64,248.56,249.04,16620.0,248.61,249.64,248.56,249.04,16620.0
2018-05-10 14:00:00,249.16,249.46,248.85,249.15,15001.0,249.16,249.46,248.85,249.15,15001.0
2018-05-10 14:30:00,249.16,249.21,248.26,248.67,18040.0,249.16,249.21,248.26,248.67,18040.0
2018-05-10 15:00:00,248.57,248.6,246.96,247.0,42418.0,248.57,248.6,246.96,247.0,42418.0
2018-05-10 15:30:00,247.08,247.89,247.03,247.49,88305.0,247.08,247.89,247.03,247.49,88305.0
2018-05-11 09:30:00,247.26,248.68,246.1,248.62,63869.0,247.26,248.68,246.1,248.62,63869.0
2018-05-11 10:00:00,248.82,250.12,248.77,249.22,36962.0,248.82,250.12,248.77,249.22,36962.0
2018-05-11 10:30:00,249.3,250.03,249.11,249.99,34739.0,249.3,250.03,249.11,249.99,34739.0
2018-05-11 11:00:00,250.0,250.0,249.66,249.93,21262.0,250.0,250.0,249.66,249.93,21262.0
2018-05-11 11:30:00,249.93,250.02,249.78,249.9,23473.0,249.93,250.02,249.78,249.9,23473.0
2018-05-11 12:00:00,249.92,249.93,248.77,248.79,21694.0,249.92,249.93,248.77,248.79,21694.0
2018-05-11 12:30:00,248.73,248.74,248.08,248.22,14869.0,248.73,248.74,248.08,248.22,14869.0
2018-05-11 13:00:00,248.21,248.79,248.2,248.52,16332.0,248.21,248.79,248.2,248.52,16332.0
2018-05-11 13:30:00,248.59,248.72,248.38,248.53,7087.0,248.59,248.72,248.38,248.53,7087.0
2018-05-11 14:00:00,248.68,248.9,248.0,248.9,13808.0,248.68,248.9,248.0,248.9,13808.0
2018-05-11 14:30:00,249.0,249.42,248.72,249.42,22571.0,249.0,249.42,248.72,249.42,22571.0
2018-05-11 15:00:00,249.34,249.66,249.18,249.61,11146.0,249.34,249.66,249.18,249.61,11146.0
2018-05-11 15:30:00,249.68,250.03,249.62,250.02,62368.0,249.68,250.03,249.62,250.02,62368.0
2018-05-14 09:30:00,250.49,250.98,248.83,249.7,30023.0,250.49,250.98,248.83,249.7,30023.0
2018-05-14 10:00:00,249.68,250.52,248.5,248.72,24088.0,249.68,250.52,248.5,248.72,24088.0
2018-05-14 10:30:00,248.64,249.29,247.87,248.92,38803.0,248.64,249.29,247.87,248.92,38803.0
2018-05-14 11:00:00,248.85,249.34,248.09,248.09,30426.0,248.85,249.34,248.09,248.09,30426.0
2018-05-14 11:30:00,247.99,248.18,247.41,248.11,24256.0,247.99,248.18,247.41,248.11,24256.0
2018-05-14 12:00:00,247.87,248.5,247.87,247.88,19047.0,247.87,248.5,247.87,247.88,19047.0
2018-05-14 12:30:00,248.03,248.21,247.14,247.15,12690.0,248.03,248.21,247.14,247.15,12690.0
2018-05-14 13:00:00,247.29,247.44,246.75,247.22,27144.0,247.29,247.44,246.75,247.22,27144.0
2018-05-14 13:30:00,247.42,248.57,247.34,248.54,17423.0,247.42,248.57,247.34,248.54,17423.0
2018-05-14 14:00:00,248.54,248.66,247.39,247.61,21124.0,248.54,248.66,247.39,247.61,21124.0
2018-05-14 14:30:00,247.69,248.02,247.26,247.32,15966.0,247.69,248.02,247.26,247.32,15966.0
2018-05-14 15:00:00,247.35,247.41,247.01,247.25,29032.0,247.35,247.41,247.01,247.25,29032.0
2018-05-14 15:30:00,247.32,247.36,246.2,247.09,73196.0,247.32,247.36,246.2,247.09,73196.0
2018-05-15 09:30:00,251.5,252.49,247.1,247.1,134357.0,251.5,252.49,247.1,247.1,134357.0
2018-05-15 10:00:00,247.09,250.0,246.01,248.77,69969.0,247.09,250.0,246.01,248.77,69969.0
2018-05-15 10:30:00,248.72,249.34,246.6,248.5,51206.0,248.72,249.34,246.6,248.5,51206.0
2018-05-15 11:00:00,248.88,249.38,248.22,248.25,56381.0,248.88,249.38,248.22,248.25,56381.0
2018-05-15 11:30:00,248.35,248.42,248.03,248.17,37060.0,248.35,248.42,248.03,248.17,37060.0
2018-05-15 12:00:00,248.16,249.99,248.14,249.5,32743.0,248.16,249.99,248.14,249.5,32743.0
2018-05-15 12:30:00,249.53,249.95,249.31,249.79,20149.0,249.53,249.95,249.31,249.79,20149.0
2018-05-15 13:00:00,249.78,250.52,249.73,250.27,61308.0,249.78,250.52,249.73,250.27,61308.0
2018-05-15 13:30:00,250.27,250.29,249.17,249.29,25385.0,250.27,250.29,249.17,249.29,25385.0
2018-05-15 14:00:00,249.29,250.0,249.28,249.87,19170.0,249.29,250.0,249.28,249.87,19170.0
2018-05-15 14:30:00,249.76,250.15,249.45,249.61,28417.0,249.76,250.15,249.45,249.61,28417.0
2018-05-15 15:00:00,249.67,250.27,249.5,250.18,33753.0,249.67,250.27,249.5,250.18,33753.0
2018-05-15 15:30:00,250.13,250.55,250.06,250.39,99510.0,250.13,250.55,250.06,250.39,99510.0
2018-05-16 09:30:00,251.89,253.49,251.4,252.16,73613.0,251.89,253.49,251.4,252.16,73613.0
2018-05-16 10:00:00,252.21,252.38,251.7,251.75,38997.0,252.21,252.38,251.7,251.75,38997.0
2018-05-16 10:30:00,251.92,252.62,251.81,252.41,35323.0,251.92,252.62,251.81,252.41,35323.0
2018-05-16 11:00:00,252.3,252.66,252.08,252.37,110749.0,252.3,252.66,252.08,252.37,110749.0
2018-05-16 11:30:00,252.36,252.84,252.06,252.64,27633.0,252.36,252.84,252.06,252.64,27633.0
2018-05-16 12:00:00,252.92,253.19,251.68,251.69,62712.0,252.92,253.19,251.68,251.69,62712.0
2018-05-16 12:30:00,251.81,252.0,251.11,251.47,62275.0,251.81,252.0,251.11,251.47,62275.0
2018-05-16 13:00:00,251.42,252.21,251.42,251.43,15312.0,251.42,252.21,251.42,251.43,15312.0
2018-05-16 13:30:00,251.59,253.41,251.58,251.74,37038.0,251.59,253.41,251.58,251.74,37038.0
2018-05-16 14:00:00,251.85,252.55,251.82,252.25,17809.0,251.85,252.55,251.82,252.25,17809.0
2018-05-16 14:30:00,252.27,253.49,252.16,253.35,24058.0,252.27,253.49,252.16,253.35,24058.0
2018-05-16 15:00:00,253.2,253.2,252.08,252.27,18495.0,253.2,253.2,252.08,252.27,18495.0
2018-05-16 15:30:00,252.25,252.41,251.8,252.04,81392.0,252.25,252.41,251.8,252.04,81392.0
2018-05-17 09:30:00,251.5,255.62,251.5,254.87,39220.0,251.5,255.62,251.5,254.87,39220.0
2018-05-17 10:00:00,254.98,255.35,254.28,254.61,41617.0,254.98,255.35,254.28,254.61,41617.0
2018-05-17 10:30:00,254.64,255.01,254.05,254.94,24363.0,254.64,255.01,254.05,254.94,24363.0
2018-05-17 11:00:00,254.77,255.25,254.22,255.22,25283.0,254.77,255.25,254.22,255.22,25283.0
2018-05-17 11:30:00,255.08,255.31,254.81,254.82,22348.0,255.08,255.31,254.81,254.82,22348.0
2018-05-17 12:00:00,254.63,255.01,254.17,254.78,20861.0,254.63,255.01,254.17,254.78,20861.0
2018-05-17 12:30:00,254.75,255.07,254.74,254.8,20518.0,254.75,255.07,254.74,254.8,20518.0
2018-05-17 13:00:00,254.75,256.07,254.66,255.89,46819.0,254.75,256.07,254.66,255.89,46819.0
2018-05-17 13:30:00,256.05,256.78,255.8,256.38,20819.0,256.05,256.78,255.8,256.38,20819.0
2018-05-17 14:00:00,256.17,256.92,255.6,256.92,68509.0,256.17,256.92,255.6,256.92,68509.0
2018-05-17 14:30:00,256.78,258.0,256.47,257.8,74824.0,256.78,258.0,256.47,257.8,74824.0
2018-05-17 15:00:00,257.74,258.46,257.4,257.67,56522.0,257.74,258.46,257.4,257.67,56522.0
2018-05-17 15:30:00,257.71,258.57,257.4,257.59,132236.0,257.71,258.57,257.4,257.59,132236.0
2018-05-18 09:30:00,257.19,257.19,255.3,255.58,78438.0,257.19,257.19,255.3,255.58,78438.0
2018-05-18 10:00:00,255.5,256.07,255.08,255.45,72886.0,255.5,256.07,255.08,255.45,72886.0
2018-05-18 10:30:00,255.4,256.22,255.01,255.85,28750.0,255.4,256.22,255.01,255.85,28750.0
2018-05-18 11:00:00,255.66,256.41,255.5,255.73,19476.0,255.66,256.41,255.5,255.73,19476.0
2018-05-18 11:30:00,255.82,256.56,255.77,255.86,29342.0,255.82,256.56,255.77,255.86,29342.0
2018-05-18 12:00:00,255.83,256.11,255.6,255.97,37310.0,255.83,256.11,255.6,255.97,37310.0
2018-05-18 12:30:00,255.96,256.7,255.65,255.77,58301.0,255.96,256.7,255.65,255.77,58301.0
2018-05-18 13:00:00,255.81,256.02,255.6,255.79,38379.0,255.81,256.02,255.6,255.79,38379.0
2018-05-18 13:30:00,255.8,256.17,255.66,256.11,20308.0,255.8,256.17,255.66,256.11,20308.0
2018-05-18 14:00:00,255.99,256.58,255.69,255.69,26047.0,255.99,256.58,255.69,255.69,26047.0
2018-05-18 14:30:00,255.51,256.5,255.51,255.81,19524.0,255.51,256.5,255.51,255.81,19524.0
2018-05-18 15:00:00,255.8,255.98,255.5,255.52,31431.0,255.8,255.98,255.5,255.52,31431.0
2018-05-18 15:30:00,255.58,256.07,255.37,255.6,96958.0,255.58,256.07,255.37,255.6,96958.0
2018-05-21 09:30:00,258.35,261.25,257.96,259.92,79762.0,258.35,261.25,257.96,259.92,79762.0
2018-05-21 10:00:00,259.66,261.4,259.56,259.62,84178.0,259.66,261.4,259.56,259.62,84178.0
2018-05-21 10:30:00,259.54,260.49,258.3,259.97,43567.0,259.54,260.49,258.3,259.97,43567.0
2018-05-21 11:00:00,259.87,260.39,258.31,258.31,45201.0,259.87,260.39,258.31,258.31,45201.0
2018-05-21 11:30:00,258.31,258.33,257.01,257.04,16754.0,258.31,258.33,257.01,257.04,16754.0
2018-05-21 12:00:00,257.21,257.35,256.22,256.96,24138.0,257.21,257.35,256.22,256.96,24138.0
2018-05-21 12:30:00,257.13,257.58,256.73,256.99,30446.0,257.13,257.58,256.73,256.99,30446.0
2018-05-21 13:00:00,257.02,257.71,256.35,256.58,44919.0,257.02,257.71,256.35,256.58,44919.0
2018-05-21 13:30:00,256.46,256.5,255.49,255.57,21892.0,256.46,256.5,255.49,255.57,21892.0
2018-05-21 14:00:00,255.69,256.08,255.66,255.7,13646.0,255.69,256.08,255.66,255.7,13646.0
2018-05-21 14:30:00,255.75,255.75,254.7,254.72,20497.0,255.75,255.75,254.7,254.72,20497.0
2018-05-21 15:00:00,254.72,254.96,253.95,254.12,26191.0,254.72,254.96,253.95,254.12,26191.0
2018-05-21 15:30:00,254.16,255.0,253.97,254.78,53461.0,254.16,255.0,253.97,254.78,53461.0
2018-05-22 09:30:00,255.39,256.81,253.5,255.58,41108.0,255.39,256.81,253.5,255.58,41108.0
2018-05-22 10:00:00,255.55,257.03,254.98,254.98,36398.0,255.55,257.03,254.98,254.98,36398.0
2018-05-22 10:30:00,254.84,255.25,253.55,254.19,46890.0,254.84,255.25,253.55,254.19,46890.0
2018-05-22 11:00:00,254.11,254.2,253.06,253.49,41690.0,254.11,254.2,253.06,253.49,41690.0
2018-05-22 11:30:00,253.5,253.6,252.67,253.54,18149.0,253.5,253.6,252.67,253.54,18149.0
2018-05-22 12:00:00,253.54,253.95,252.66,252.66,38980.0,253.54,253.95,252.66,252.66,38980.0
2018-05-22 12:30:00,252.6,252.97,252.27,252.81,14180.0,252.6,252.97,252.27,252.81,14180.0
2018-05-22 13:00:00,252.71,253.17,252.67,252.9,13676.0,252.71,253.17,252.67,252.9,13676.0
2018-05-22 13:30:00,252.74,253.11,252.51,253.1,12090.0,252.74,253.11,252.51,253.1,12090.0
2018-05-22 14:00:00,253.14,253.33,252.78,252.85,38060.0,253.14,253.33,252.78,252.85,38060.0
2018-05-22 14:30:00,252.9,253.21,252.85,252.97,15159.0,252.9,253.21,252.85,252.97,15159.0
2018-05-22 15:00:00,253.04,253.28,252.58,252.76,35726.0,253.04,253.28,252.58,252.76,35726.0
2018-05-22 15:30:00,252.77,253.03,252.42,252.67,71504.0,252.77,253.03,252.42,252.67,71504.0
2018-05-23 09:30:00,252.07,258.49,251.47,252.8,84165.0,252.07,258.49,251.47,252.8,84165.0
2018-05-23 10:00:00,252.8,255.11,252.24,253.98,65756.0,252.8,255.11,252.24,253.98,65756.0
2018-05-23 10:30:00,253.82,254.37,252.55,253.53,34140.0,253.82,254.37,252.55,253.53,34140.0
2018-05-23 11:00:00,253.42,255.13,253.24,254.69,25749.0,253.42,255.13,253.24,254.69,25749.0
2018-05-23 11:30:00,254.77,254.93,253.09,253.2,42183.0,254.77,254.93,253.09,253.2,42183.0
2018-05-23 12:00:00,253.21,254.32,252.72,252.93,28602.0,253.21,254.32,252.72,252.93,28602.0
2018-05-23 12:30:00,253.04,253.97,253.0,253.96,18370.0,253.04,253.97,253.0,253.96,18370.0
2018-05-23 13:00:00,254.0,254.52,253.68,254.52,12299.0,254.0,254.52,253.68,254.52,12299.0
2018-05-23 13:30:00,254.63,254.91,254.13,254.34,15065.0,254.63,254.91,254.13,254.34,15065.0
2018-05-23 14:00:00,254.34,255.23,253.26,254.72,61824.0,254.34,255.23,253.26,254.72,61824.0
2018-05-23 14:30:00,254.49,254.58,252.77,253.05,51467.0,254.49,254.58,252.77,253.05,51467.0
2018-05-23 15:00:00,253.12,254.25,252.77,253.76,44030.0,253.12,254.25,252.77,253.76,44030.0
2018-05-23 15:30:00,253.77,253.92,252.59,252.97,127920.0,253.77,253.92,252.59,252.97,127920.0
2018-05-24 09:30:00,252.45,253.22,245.45,245.68,143478.0,252.45,253.22,245.45,245.68,143478.0
2018-05-24 10:00:00,245.83,247.83,245.53,247.4,69884.0,245.83,247.83,245.53,247.4,69884.0
2018-05-24 10:30:00,247.38,250.0,247.08,249.55,76176.0,247.38,250.0,247.08,249.55,76176.0
2018-05-24 11:00:00,249.56,251.7,249.52,251.7,74153.0,249.56,251.7,249.52,251.7,74153.0
2018-05-24 11:30:00,251.7,252.27,249.84,250.79,41373.0,251.7,252.27,249.84,250.79,41373.0
2018-05-24 12:00:00,251.03,251.35,250.78,251.28,26545.0,251.03,251.35,250.78,251.28,26545.0
2018-05-24 12:30:00,251.28,251.33,250.38,251.15,26513.0,251.28,251.33,250.38,251.15,26513.0
2018-05-24 13:00:00,251.14,251.6,250.82,251.38,30745.0,251.14,251.6,250.82,251.38,30745.0
2018-05-24 13:30:00,251.46,251.83,251.34,251.62,17530.0,251.46,251.83,251.34,251.62,17530.0
2018-05-24 14:00:00,251.59,251.66,251.43,251.53,25606.0,251.59,251.66,251.43,251.53,25606.0
2018-05-24 14:30:00,251.6,251.6,250.86,251.41,20294.0,251.6,251.6,250.86,251.41,20294.0
2018-05-24 15:00:00,251.4,252.07,251.3,251.66,24784.0,251.4,252.07,251.3,251.66,24784.0
2018-05-24 15:30:00,251.61,252.06,251.33,251.72,89065.0,251.61,252.06,251.33,251.72,89065.0
2018-05-25 09:30:00,253.72,255.1,252.81,254.92,60255.0,253.72,255.1,252.81,254.92,60255.0
2018-05-25 10:00:00,254.95,255.36,254.36,254.57,49423.0,254.95,255.36,254.36,254.57,49423.0
2018-05-25 10:30:00,254.66,255.13,254.39,255.13,52911.0,254.66,255.13,254.39,255.13,52911.0
2018-05-25 11:00:00,255.02,255.39,253.5,253.66,48998.0,255.02,255.39,253.5,253.66,48998.0
2018-05-25 11:30:00,253.65,254.32,253.19,253.74,29369.0,253.65,254.32,253.19,253.74,29369.0
2018-05-25 12:00:00,253.74,254.06,252.8,253.35,42223.0,253.74,254.06,252.8,253.35,42223.0
2018-05-25 12:30:00,253.33,253.33,252.14,252.25,17796.0,253.33,253.33,252.14,252.25,17796.0
2018-05-25 13:00:00,252.16,252.25,250.24,250.99,30355.0,252.16,252.25,250.24,250.99,30355.0
2018-05-25 13:30:00,250.98,252.08,250.79,251.89,17398.0,250.98,252.08,250.79,251.89,17398.0
2018-05-25 14:00:00,251.87,252.38,251.06,251.13,17155.0,251.87,252.38,251.06,251.13,17155.0
2018-05-25 14:30:00,251.22,251.51,250.05,251.33,59269.0,251.22,251.51,250.05,251.33,59269.0
2018-05-25 15:00:00,251.31,252.35,251.03,252.27,31452.0,251.31,252.35,251.03,252.27,31452.0
2018-05-25 15:30:00,252.28,252.28,250.92,250.99,97371.0,252.28,252.28,250.92,250.99,97371.0
2018-05-29 09:30:00,249.56,250.92,248.25,250.47,51167.0,249.56,250.92,248.25,250.47,51167.0
2018-05-29 10:00:00,250.74,252.6,250.43,252.22,51281.0,250.74,252.6,250.43,252.22,51281.0
2018-05-29 10:30:00,252.31,252.64,251.39,252.64,44251.0,252.31,252.64,251.39,252.64,44251.0
2018-05-29 11:00:00,252.65,252.67,250.0,252.4,43494.0,252.65,252.67,250.0,252.4,43494.0
2018-05-29 11:30:00,252.39,252.67,250.8,251.31,27225.0,252.39,252.67,250.8,251.31,27225.0
2018-05-29 12:00:00,251.16,251.16,249.01,249.55,29229.0,251.16,251.16,249.01,249.55,29229.0
2018-05-29 12:30:00,249.68,250.94,249.67,250.87,13682.0,249.68,250.94,249.67,250.87,13682.0
2018-05-29 13:00:00,250.86,251.22,250.21,250.83,21093.0,250.86,251.22,250.21,250.83,21093.0
2018-05-29 13:30:00,250.83,251.94,250.12,251.46,38797.0,250.83,251.94,250.12,251.46,38797.0
2018-05-29 14:00:00,251.55,251.88,250.82,251.5,29326.0,251.55,251.88,250.82,251.5,29326.0
2018-05-29 14:30:00,251.6,252.81,251.26,251.79,51039.0,251.6,252.81,251.26,251.79,51039.0
2018-05-29 15:00:00,251.97,252.59,251.97,252.45,36096.0,251.97,252.59,251.97,252.45,36096.0
2018-05-29 15:30:00,252.5,254.13,252.31,253.69,140428.0,252.5,254.13,252.31,253.69,140428.0
2018-05-30 09:30:00,255.43,256.39,250.21,253.0,130172.0,255.43,256.39,250.21,253.0,130172.0
2018-05-30 10:00:00,252.78,255.05,252.45,254.55,76729.0,252.78,255.05,252.45,254.55,76729.0
2018-05-30 10:30:00,254.76,255.24,254.1,254.45,49257.0,254.76,255.24,254.1,254.45,49257.0
2018-05-30 11:00:00,254.45,254.57,252.94,254.26,39878.0,254.45,254.57,252.94,254.26,39878.0
2018-05-30 11:30:00,254.29,254.35,252.21,252.94,62698.0,254.29,254.35,252.21,252.94,62698.0
2018-05-30 12:00:00,252.89,253.16,252.28,252.83,35463.0,252.89,253.16,252.28,252.83,35463.0
2018-05-30 12:30:00,252.73,252.89,251.94,252.64,57901.0,252.73,252.89,251.94,252.64,57901.0
2018-05-30 13:00:00,252.71,253.6,252.57,252.88,46481.0,252.71,253.6,252.57,252.88,46481.0
2018-05-30 13:30:00,252.72,253.59,252.72,252.9,39513.0,252.72,253.59,252.72,252.9,39513.0
2018-05-30 14:00:00,252.95,253.25,252.8,253.07,51654.0,252.95,253.25,252.8,253.07,51654.0
2018-05-30 14:30:00,253.07,253.33,252.61,253.0,54138.0,253.07,253.33,252.61,253.0,54138.0
2018-05-30 15:00:00,253.0,253.34,252.7,253.02,89906.0,253.0,253.34,252.7,253.02,89906.0
2018-05-30 15:30:00,253.0,254.09,252.68,253.48,143014.0,253.0,254.09,252.68,253.48,143014.0
2018-05-31 09:30:00,256.14,256.89,249.84,250.05,206301.0,256.14,256.89,249.84,250.05,206301.0
2018-05-31 10:00:00,250.0,250.29,247.85,248.21,135115.0,250.0,250.29,247.85,248.21,135115.0
2018-05-31 10:30:00,248.05,249.21,246.39,247.69,85201.0,248.05,249.21,246.39,247.69,85201.0
2018-05-31 11:00:00,247.74,248.38,247.24,247.7,65897.0,247.74,248.38,247.24,247.7,65897.0
2018-05-31 11:30:00,247.87,250.89,247.66,249.75,79716.0,247.87,250.89,247.66,249.75,79716.0
2018-05-31 12:00:00,249.9,250.1,247.97,248.67,44688.0,249.9,250.1,247.97,248.67,44688.0
2018-05-31 12:30:00,248.61,250.16,248.2,249.67,66621.0,248.61,250.16,248.2,249.67,66621.0
2018-05-31 13:00:00,249.67,251.18,249.66,250.46,46918.0,249.67,251.18,249.66,250.46,46918.0
2018-05-31 13:30:00,250.47,251.16,248.77,248.77,51211.0,250.47,251.16,248.77,248.77,51211.0
2018-05-31 14:00:00,248.95,249.13,247.28,247.44,89084.0,248.95,249.13,247.28,247.44,89084.0
2018-05-31 14:30:00,247.54,247.6,246.21,246.84,144442.0,247.54,247.6,246.21,246.84,144442.0
2018-05-31 15:00:00,246.88,248.44,246.1,247.93,174106.0,246.88,248.44,246.1,247.93,174106.0
2018-05-31 15:30:00,247.86,248.7,246.01,246.92,271587.0,247.86,248.7,246.01,246.92,271587.0
2018-06-01 09:30:00,235.99,242.0,234.81,239.5,752098.0,235.99,242.0,234.81,239.5,752098.0
2018-06-01 10:00:00,239.36,245.0,239.09,243.85,423930.0,239.36,245.0,239.09,243.85,423930.0
2018-06-01 10:30:00,243.66,247.69,243.29,245.45,267171.0,243.66,247.69,243.29,245.45,267171.0
2018-06-01 11:00:00,245.45,251.97,245.45,247.83,333559.0,245.45,251.97,245.45,247.83,333559.0
2018-06-01 11:30:00,247.84,249.64,247.5,248.74,118622.0,247.84,249.64,247.5,248.74,118622.0
2018-06-01 12:00:00,248.69,249.73,247.64,248.65,79156.0,248.69,249.73,247.64,248.65,79156.0
2018-06-01 12:30:00,248.65,250.67,247.85,249.61,89811.0,248.65,250.67,247.85,249.61,89811.0
2018-06-01 13:00:00,249.83,250.48,248.81,248.81,92891.0,249.83,250.48,248.81,248.81,92891.0
2018-06-01 13:30:00,248.86,249.37,247.34,248.61,57924.0,248.86,249.37,247.34,248.61,57924.0
2018-06-01 14:00:00,248.68,249.42,247.65,248.42,91527.0,248.68,249.42,247.65,248.42,91527.0
2018-06-01 14:30:00,248.47,248.92,245.73,246.3,103675.0,248.47,248.92,245.73,246.3,103675.0
2018-06-01 15:00:00,246.31,246.31,243.51,244.0,234248.0,246.31,246.31,243.51,244.0,234248.0
2018-06-01 15:30:00,244.08,247.71,244.0,244.97,419999.0,244.08,247.71,244.0,244.97,419999.0
2018-06-04 09:30:00,245.81,249.71,244.43,247.66,99065.0,245.81,249.71,244.43,247.66,99065.0
2018-06-04 10:00:00,247.66,251.28,247.65,249.42,141672.0,247.66,251.28,247.65,249.42,141672.0
2018-06-04 10:30:00,249.58,252.57,249.58,251.85,84628.0,249.58,252.57,249.58,251.85,84628.0
2018-06-04 11:00:00,251.84,255.23,251.72,254.8,85448.0,251.84,255.23,251.72,254.8,85448.0
2018-06-04 11:30:00,254.91,256.85,252.89,253.71,114108.0,254.91,256.85,252.89,253.71,114108.0
2018-06-04 12:00:00,253.68,254.17,253.24,253.58,23146.0,253.68,254.17,253.24,253.58,23146.0
2018-06-04 12:30:00,253.85,254.09,253.47,253.77,39672.0,253.85,254.09,253.47,253.77,39672.0
2018-06-04 13:00:00,253.61,255.29,253.61,255.29,35392.0,253.61,255.29,253.61,255.29,35392.0
2018-06-04 13:30:00,255.26,255.94,254.71,254.77,58806.0,255.26,255.94,254.71,254.77,58806.0
2018-06-04 14:00:00,254.86,255.1,254.36,254.78,43257.0,254.86,255.1,254.36,254.78,43257.0
2018-06-04 14:30:00,254.81,257.33,254.71,256.89,65916.0,254.81,257.33,254.71,256.89,65916.0
2018-06-04 15:00:00,256.92,257.25,256.0,256.7,70091.0,256.92,257.25,256.0,256.7,70091.0
2018-06-04 15:30:00,256.66,257.24,256.11,256.57,209486.0,256.66,257.24,256.11,256.57,209486.0
2018-06-05 09:30:00,252.44,254.98,249.44,249.7,198790.0,252.44,254.98,249.44,249.7,198790.0
2018-06-05 10:00:00,249.61,253.9,249.61,253.39,72207.0,249.61,253.9,249.61,253.39,72207.0
2018-06-05 10:30:00,253.4,253.5,252.15,252.45,62554.0,253.4,253.5,252.15,252.45,62554.0
2018-06-05 11:00:00,252.28,252.68,251.47,252.33,52701.0,252.28,252.68,251.47,252.33,52701.0
2018-06-05 11:30:00,252.22,252.22,250.11,250.62,67893.0,252.22,252.22,250.11,250.62,67893.0
2018-06-05 12:00:00,250.55,252.06,250.09,251.99,47681.0,250.55,252.06,250.09,251.99,47681.0
2018-06-05 12:30:00,251.9,251.95,250.4,251.34,30332.0,251.9,251.95,250.4,251.34,30332.0
2018-06-05 13:00:00,251.28,251.84,251.27,251.79,27114.0,251.28,251.84,251.27,251.79,27114.0
2018-06-05 13:30:00,251.81,251.9,251.27,251.87,41517.0,251.81,251.9,251.27,251.87,41517.0
2018-06-05 14:00:00,251.87,253.0,251.7,252.9,23828.0,251.87,253.0,251.7,252.9,23828.0
2018-06-05 14:30:00,252.91,252.98,251.97,252.37,32395.0,252.91,252.98,251.97,252.37,32395.0
2018-06-05 15:00:00,252.5,253.32,252.35,252.66,42190.0,252.5,253.32,252.35,252.66,42190.0
2018-06-05 15:30:00,252.7,254.32,252.56,253.87,133978.0,252.7,254.32,252.56,253.87,133978.0
2018-06-06 09:30:00,254.6,258.8,251.7,254.4,95579.0,254.6,258.8,251.7,254.4,95579.0
2018-06-06 10:00:00,253.97,256.09,253.9,255.38,38004.0,253.97,256.09,253.9,255.38,38004.0
2018-06-06 10:30:00,255.38,256.11,254.66,255.3,31537.0,255.38,256.11,254.66,255.3,31537.0
2018-06-06 11:00:00,255.31,255.41,253.73,254.37,75671.0,255.31,255.41,253.73,254.37,75671.0
2018-06-06 11:30:00,254.4,254.97,253.7,253.84,41562.0,254.4,254.97,253.7,253.84,41562.0
2018-06-06 12:00:00,253.94,254.24,252.97,253.25,25937.0,253.94,254.24,252.97,253.25,25937.0
2018-06-06 12:30:00,253.28,254.18,252.45,253.83,46864.0,253.28,254.18,252.45,253.83,46864.0
2018-06-06 13:00:00,253.93,254.99,253.93,254.25,30326.0,253.93,254.99,253.93,254.25,30326.0
2018-06-06 13:30:00,254.34,255.5,253.83,255.04,26390.0,254.34,255.5,253.83,255.04,26390.0
2018-06-06 14:00:00,255.1,257.06,255.04,256.18,60169.0,255.1,257.06,255.04,256.18,60169.0
2018-06-06 14:30:00,256.19,257.1,256.16,256.36,20051.0,256.19,257.1,256.16,256.36,20051.0
2018-06-06 15:00:00,256.26,257.71,256.11,257.34,97054.0,256.26,257.71,256.11,257.34,97054.0
2018-06-06 15:30:00,257.31,257.31,254.72,255.86,108729.0,257.31,257.31,254.72,255.86,108729.0
2018-06-07 09:30:00,255.5,259.34,253.18,253.23,204921.0,255.5,259.34,253.18,253.23,204921.0
2018-06-07 10:00:00,253.33,258.69,252.0,257.19,222744.0,253.33,258.69,252.0,257.19,222744.0
2018-06-07 10:30:00,257.35,259.62,256.1,256.5,47343.0,257.35,259.62,256.1,256.5,47343.0
2018-06-07 11:00:00,256.5,258.89,256.5,257.8,44839.0,256.5,258.89,256.5,257.8,44839.0
2018-06-07 11:30:00,257.8,257.8,256.06,256.68,37102.0,257.8,257.8,256.06,256.68,37102.0
2018-06-07 12:00:00,256.83,257.51,256.64,257.28,21112.0,256.83,257.51,256.64,257.28,21112.0
2018-06-07 12:30:00,256.94,257.06,255.18,255.99,40415.0,256.94,257.06,255.18,255.99,40415.0
2018-06-07 13:00:00,255.83,257.17,255.72,256.61,25311.0,255.83,257.17,255.72,256.61,25311.0
2018-06-07 13:30:00,256.68,256.99,256.18,256.44,18532.0,256.68,256.99,256.18,256.44,18532.0
2018-06-07 14:00:00,256.36,256.96,256.11,256.74,22485.0,256.36,256.96,256.11,256.74,22485.0
2018-06-07 14:30:00,256.75,256.79,256.32,256.4,18454.0,256.75,256.79,256.32,256.4,18454.0
2018-06-07 15:00:00,256.45,256.62,255.67,256.06,44846.0,256.45,256.62,255.67,256.06,44846.0
2018-06-07 15:30:00,255.97,256.97,255.48,256.97,134265.0,255.97,256.97,255.48,256.97,134265.0
2018-06-08 09:30:00,255.23,256.0,248.13,253.03,219449.0,255.23,256.0,248.13,253.03,219449.0
2018-06-08 10:00:00,253.15,253.78,250.62,251.05,51560.0,253.15,253.78,250.62,251.05,51560.0
2018-06-08 10:30:00,251.17,252.65,251.0,252.26,88421.0,251.17,252.65,251.0,252.26,88421.0
2018-06-08 11:00:00,252.21,252.25,250.56,251.68,33247.0,252.21,252.25,250.56,251.68,33247.0
2018-06-08 11:30:00,251.98,256.59,251.48,252.83,77227.0,251.98,256.59,251.48,252.83,77227.0
2018-06-08 12:00:00,252.68,253.45,252.45,252.73,42004.0,252.68,253.45,252.45,252.73,42004.0
2018-06-08 12:30:00,252.73,254.59,252.66,254.59,32575.0,252.73,254.59,252.66,254.59,32575.0
2018-06-08 13:00:00,254.53,254.57,253.39,253.45,25763.0,254.53,254.57,253.39,253.45,25763.0
2018-06-08 13:30:00,253.43,253.48,252.72,253.38,22999.0,253.43,253.48,252.72,253.38,22999.0
2018-06-08 14:00:00,253.5,254.03,253.18,253.56,20369.0,253.5,254.03,253.18,253.56,20369.0
2018-06-08 14:30:00,253.65,253.71,253.02,253.35,29554.0,253.65,253.71,253.02,253.35,29554.0
2018-06-08 15:00:00,253.38,253.43,252.67,252.86,28373.0,253.38,253.43,252.67,252.86,28373.0
2018-06-08 15:30:00,252.91,253.29,252.63,253.06,105410.0,252.91,253.29,252.63,253.06,105410.0
2018-06-11 09:30:00,253.31,253.48,250.53,252.81,58523.0,253.31,253.48,250.53,252.81,58523.0
2018-06-11 10:00:00,253.02,254.24,252.25,252.49,36652.0,253.02,254.24,252.25,252.49,36652.0
2018-06-11 10:30:00,252.5,253.48,251.81,252.86,31198.0,252.5,253.48,251.81,252.86,31198.0
2018-06-11 11:00:00,252.88,252.91,251.64,252.59,39030.0,252.88,252.91,251.64,252.59,39030.0
2018-06-11 11:30:00,252.57,253.04,251.92,252.65,20996.0,252.57,253.04,251.92,252.65,20996.0
2018-06-11 12:00:00,252.62,252.94,252.18,252.81,30642.0,252.62,252.94,252.18,252.81,30642.0
2018-06-11 12:30:00,252.88,252.96,252.07,252.27,22261.0,252.88,252.96,252.07,252.27,22261.0
2018-06-11 13:00:00,252.3,252.59,251.74,252.15,39736.0,252.3,252.59,251.74,252.15,39736.0
2018-06-11 13:30:00,252.16,252.3,251.38,251.85,21062.0,252.16,252.3,251.38,251.85,21062.0
2018-06-11 14:00:00,251.78,252.48,251.77,252.01,15521.0,251.78,252.48,251.77,252.01,15521.0
2018-06-11 14:30:00,251.94,252.93,251.84,252.57,14127.0,251.94,252.93,251.84,252.57,14127.0
2018-06-11 15:00:00,252.59,253.5,252.43,253.38,37241.0,252.59,253.5,252.43,253.38,37241.0
2018-06-11 15:30:00,253.38,253.57,251.65,251.84,154975.0,253.38,253.57,251.65,251.84,154975.0
2018-06-12 09:30:00,251.28,252.75,249.5,251.15,75463.0,251.28,252.75,249.5,251.15,75463.0
2018-06-12 10:00:00,251.18,251.96,250.6,250.8,61691.0,251.18,251.96,250.6,250.8,61691.0
2018-06-12 10:30:00,250.83,251.13,249.86,249.86,51179.0,250.83,251.13,249.86,249.86,51179.0
2018-06-12 11:00:00,249.9,250.26,249.66,250.01,44991.0,249.9,250.26,249.66,250.01,44991.0
2018-06-12 11:30:00,250.17,250.5,249.79,250.5,35977.0,250.17,250.5,249.79,250.5,35977.0
2018-06-12 12:00:00,250.42,251.5,250.39,250.74,30603.0,250.42,251.5,250.39,250.74,30603.0
2018-06-12 12:30:00,250.72,250.8,249.59,249.68,21211.0,250.72,250.8,249.59,249.68,21211.0
2018-06-12 13:00:00,249.6,249.68,248.77,248.79,37329.0,249.6,249.68,248.77,248.79,37329.0
2018-06-12 13:30:00,248.69,248.82,247.75,248.19,50561.0,248.69,248.82,247.75,248.19,50561.0
2018-06-12 14:00:00,248.22,248.64,248.07,248.31,37106.0,248.22,248.64,248.07,248.31,37106.0
2018-06-12 14:30:00,248.32,248.32,247.5,247.59,61166.0,248.32,248.32,247.5,247.59,61166.0
2018-06-12 15:00:00,247.6,248.96,247.45,248.77,51308.0,247.6,248.96,247.45,248.77,51308.0
2018-06-12 15:30:00,248.74,250.04,248.09,248.28,245348.0,248.74,250.04,248.09,248.28,245348.0
2018-06-13 09:30:00,249.0,250.12,247.84,248.05,44516.0,249.0,250.12,247.84,248.05,44516.0
2018-06-13 10:00:00,248.24,251.81,247.03,250.39,116372.0,248.24,251.81,247.03,250.39,116372.0
2018-06-13 10:30:00,250.38,250.87,248.85,248.87,44367.0,250.38,250.87,248.85,248.87,44367.0
2018-06-13 11:00:00,248.76,250.96,248.73,250.11,33621.0,248.76,250.96,248.73,250.11,33621.0
2018-06-13 11:30:00,250.02,250.24,249.36,249.54,27278.0,250.02,250.24,249.36,249.54,27278.0
2018-06-13 12:00:00,249.55,249.55,248.39,248.9,28226.0,249.55,249.55,248.39,248.9,28226.0
2018-06-13 12:30:00,248.92,249.54,248.41,249.06,14324.0,248.92,249.54,248.41,249.06,14324.0
2018-06-13 13:00:00,249.01,249.37,247.71,248.25,60993.0,249.01,249.37,247.71,248.25,60993.0
2018-06-13 13:30:00,248.25,248.46,247.77,248.06,19634.0,248.25,248.46,247.77,248.06,19634.0
2018-06-13 14:00:00,247.95,248.15,247.0,247.33,39553.0,247.95,248.15,247.0,247.33,39553.0
2018-06-13 14:30:00,247.26,248.22,246.93,247.79,36478.0,247.26,248.22,246.93,247.79,36478.0
2018-06-13 15:00:00,247.9,248.65,246.93,247.08,125422.0,247.9,248.65,246.93,247.08,125422.0
2018-06-13 15:30:00,247.08,247.97,246.96,247.58,82994.0,247.08,247.97,246.96,247.58,82994.0
2018-06-14 09:30:00,247.7,247.78,243.68,245.27,74619.0,247.7,247.78,243.68,245.27,74619.0
2018-06-14 10:00:00,245.28,246.49,244.87,245.45,46316.0,245.28,246.49,244.87,245.45,46316.0
2018-06-14 10:30:00,245.34,245.34,244.03,244.69,94790.0,245.34,245.34,244.03,244.69,94790.0
2018-06-14 11:00:00,244.68,245.1,244.11,244.6,43899.0,244.68,245.1,244.11,244.6,43899.0
2018-06-14 11:30:00,244.72,245.43,244.18,244.18,62943.0,244.72,245.43,244.18,244.18,62943.0
2018-06-14 12:00:00,244.17,245.57,244.11,245.04,52818.0,244.17,245.57,244.11,245.04,52818.0
2018-06-14 12:30:00,245.21,245.37,245.0,245.19,33394.0,245.21,245.37,245.0,245.19,33394.0
2018-06-14 13:00:00,245.19,247.14,244.13,247.12,143418.0,245.19,247.14,244.13,247.12,143418.0
2018-06-14 13:30:00,247.24,247.57,245.3,245.46,159219.0,247.24,247.57,245.3,245.46,159219.0
2018-06-14 14:00:00,245.41,245.85,244.65,245.4,150584.0,245.41,245.85,244.65,245.4,150584.0
2018-06-14 14:30:00,245.45,247.31,245.27,247.3,51575.0,245.45,247.31,245.27,247.3,51575.0
2018-06-14 15:00:00,247.24,247.27,246.26,246.97,90194.0,247.24,247.27,246.26,246.97,90194.0
2018-06-14 15:30:00,246.97,247.06,246.37,246.59,112709.0,246.97,247.06,246.37,246.59,112709.0
2018-06-15 09:30:00,246.21,248.14,244.08,246.68,138655.0,246.21,248.14,244.08,246.68,138655.0
2018-06-15 10:00:00,246.82,247.18,246.15,246.15,32115.0,246.82,247.18,246.15,246.15,32115.0
2018-06-15 10:30:00,246.04,246.75,245.32,246.72,23551.0,246.04,246.75,245.32,246.72,23551.0
2018-06-15 11:00:00,246.81,247.92,246.0,246.33,83611.0,246.81,247.92,246.0,246.33,83611.0
2018-06-15 11:30:00,246.26,247.07,245.87,246.69,60128.0,246.26,247.07,245.87,246.69,60128.0
2018-06-15 12:00:00,246.51,246.64,245.9,246.19,16632.0,246.51,246.64,245.9,246.19,16632.0
2018-06-15 12:30:00,246.29,246.86,246.2,246.68,10562.0,246.29,246.86,246.2,246.68,10562.0
2018-06-15 13:00:00,246.76,247.02,246.49,246.96,23949.0,246.76,247.02,246.49,246.96,23949.0
2018-06-15 13:30:00,246.96,247.0,246.34,246.53,12697.0,246.96,247.0,246.34,246.53,12697.0
2018-06-15 14:00:00,246.44,248.15,246.43,248.11,30082.0,246.44,248.15,246.43,248.11,30082.0
2018-06-15 14:30:00,247.86,248.36,247.52,247.99,18529.0,247.86,248.36,247.52,247.99,18529.0
2018-06-15 15:00:00,247.86,248.38,247.34,247.87,37363.0,247.86,248.38,247.34,247.87,37363.0
2018-06-15 15:30:00,247.81,248.54,247.28,247.88,132555.0,247.81,248.54,247.28,247.88,132555.0
2018-06-18 09:30:00,245.92,249.71,245.92,248.39,44488.0,245.92,249.71,245.92,248.39,44488.0
2018-06-18 10:00:00,248.03,248.03,246.61,247.21,56173.0,248.03,248.03,246.61,247.21,56173.0
2018-06-18 10:30:00,247.15,249.0,246.99,248.56,31142.0,247.15,249.0,246.99,248.56,31142.0
2018-06-18 11:00:00,248.46,249.0,247.65,248.05,29791.0,248.46,249.0,247.65,248.05,29791.0
2018-06-18 11:30:00,248.07,248.18,246.61,247.41,19446.0,248.07,248.18,246.61,247.41,19446.0
2018-06-18 12:00:00,247.57,248.27,247.45,247.62,13532.0,247.57,248.27,247.45,247.62,13532.0
2018-06-18 12:30:00,247.65,247.82,246.42,246.62,18534.0,247.65,247.82,246.42,246.62,18534.0
2018-06-18 13:00:00,246.62,246.74,246.25,246.55,17034.0,246.62,246.74,246.25,246.55,17034.0
2018-06-18 13:30:00,246.62,247.12,246.57,246.99,21661.0,246.62,247.12,246.57,246.99,21661.0
2018-06-18 14:00:00,246.98,247.89,246.85,247.18,31267.0,246.98,247.89,246.85,247.18,31267.0
2018-06-18 14:30:00,247.3,247.3,246.59,246.83,31163.0,247.3,247.3,246.59,246.83,31163.0
2018-06-18 15:00:00,246.89,247.65,246.87,247.18,26172.0,246.89,247.65,246.87,247.18,26172.0
2018-06-18 15:30:00,247.24,248.2,247.21,247.23,117841.0,247.24,248.2,247.21,247.23,117841.0
2018-06-19 09:30:00,246.44,247.82,242.76,243.73,137858.0,246.44,247.82,242.76,243.73,137858.0
2018-06-19 10:00:00,243.87,246.85,243.74,245.87,79301.0,243.87,246.85,243.74,245.87,79301.0
2018-06-19 10:30:00,245.99,248.24,245.95,248.01,35717.0,245.99,248.24,245.95,248.01,35717.0
2018-06-19 11:00:00,247.96,248.56,247.24,247.62,34321.0,247.96,248.56,247.24,247.62,34321.0
2018-06-19 11:30:00,247.77,247.77,246.88,247.03,24259.0,247.77,247.77,246.88,247.03,24259.0
2018-06-19 12:00:00,247.05,248.13,246.79,247.75,31805.0,247.05,248.13,246.79,247.75,31805.0
2018-06-19 12:30:00,247.74,248.01,247.18,247.27,21362.0,247.74,248.01,247.18,247.27,21362.0
2018-06-19 13:00:00,247.26,247.45,246.97,247.25,26595.0,247.26,247.45,246.97,247.25,26595.0
2018-06-19 13:30:00,247.07,247.19,246.47,246.57,24337.0,247.07,247.19,246.47,246.57,24337.0
2018-06-19 14:00:00,246.69,246.86,245.78,245.78,50782.0,246.69,246.86,245.78,245.78,50782.0
2018-06-19 14:30:00,245.85,246.47,245.51,246.34,21016.0,245.85,246.47,245.51,246.34,21016.0
2018-06-19 15:00:00,246.35,246.54,246.07,246.47,19937.0,246.35,246.54,246.07,246.47,19937.0
2018-06-19 15:30:00,246.5,246.58,245.96,246.23,81385.0,246.5,246.58,245.96,246.23,81385.0
2018-06-20 09:30:00,248.05,248.33,246.41,247.71,47571.0,248.05,248.33,246.41,247.71,47571.0
2018-06-20 10:00:00,247.73,248.87,247.17,248.01,46001.0,247.73,248.87,247.17,248.01,46001.0
2018-06-20 10:30:00,248.13,249.85,247.89,249.31,68686.0,248.13,249.85,247.89,249.31,68686.0
2018-06-20 11:00:00,249.34,249.52,249.0,249.32,46881.0,249.34,249.52,249.0,249.32,46881.0
2018-06-20 11:30:00,249.31,250.83,249.19,250.75,75631.0,249.31,250.83,249.19,250.75,75631.0
2018-06-20 12:00:00,250.67,250.93,250.42,250.61,46257.0,250.67,250.93,250.42,250.61,46257.0
2018-06-20 12:30:00,250.72,250.78,250.08,250.09,30692.0,250.72,250.78,250.08,250.09,30692.0
2018-06-20 13:00:00,250.09,250.64,249.82,250.31,27546.0,250.09,250.64,249.82,250.31,27546.0
2018-06-20 13:30:00,250.36,250.86,250.28,250.6,63786.0,250.36,250.86,250.28,250.6,63786.0
2018-06-20 14:00:00,250.64,252.51,250.64,251.41,43037.0,250.64,252.51,250.64,251.41,43037.0
2018-06-20 14:30:00,251.46,251.8,251.09,251.3,52763.0,251.46,251.8,251.09,251.3,52763.0
2018-06-20 15:00:00,251.27,251.62,250.86,251.22,30418.0,251.27,251.62,250.86,251.22,30418.0
2018-06-20 15:30:00,251.22,251.53,250.86,251.27,115542.0,251.22,251.53,250.86,251.27,115542.0
2018-06-21 09:30:00,250.13,251.17,248.7,249.68,67216.0,250.13,251.17,248.7,249.68,67216.0
2018-06-21 10:00:00,249.72,249.91,247.53,247.99,31218.0,249.72,249.91,247.53,247.99,31218.0
2018-06-21 10:30:00,247.8,248.79,247.64,248.11,22616.0,247.8,248.79,247.64,248.11,22616.0
2018-06-21 11:00:00,248.02,249.41,247.78,249.06,26061.0,248.02,249.41,247.78,249.06,26061.0
2018-06-21 11:30:00,249.16,250.69,249.03,250.69,22551.0,249.16,250.69,249.03,250.69,22551.0
2018-06-21 12:00:00,250.52,250.71,249.96,250.61,22845.0,250.52,250.71,249.96,250.61,22845.0
2018-06-21 12:30:00,250.7,251.4,250.56,251.38,24486.0,250.7,251.4,250.56,251.38,24486.0
2018-06-21 13:00:00,251.34,251.77,251.22,251.65,28568.0,251.34,251.77,251.22,251.65,28568.0
2018-06-21 13:30:00,251.59,251.63,250.01,250.67,12778.0,251.59,251.63,250.01,250.67,12778.0
2018-06-21 14:00:00,250.75,251.46,250.21,251.46,20090.0,250.75,251.46,250.21,251.46,20090.0
2018-06-21 14:30:00,251.46,252.05,251.4,251.48,24189.0,251.46,252.05,251.4,251.48,24189.0
2018-06-21 15:00:00,251.42,251.96,250.64,250.77,47535.0,251.42,251.96,250.64,250.77,47535.0
2018-06-21 15:30:00,250.8,250.8,249.84,250.34,63454.0,250.8,250.8,249.84,250.34,63454.0
2018-06-22 09:30:00,251.52,251.93,249.41,250.72,40503.0,251.52,251.93,249.41,250.72,40503.0
2018-06-22 10:00:00,250.66,251.54,250.47,250.56,21134.0,250.66,251.54,250.47,250.56,21134.0
2018-06-22 10:30:00,250.48,250.72,249.07,249.94,39856.0,250.48,250.72,249.07,249.94,39856.0
2018-06-22 11:00:00,249.98,249.99,248.69,249.05,34848.0,249.98,249.99,248.69,249.05,34848.0
2018-06-22 11:30:00,249.0,250.21,248.8,249.53,31222.0,249.0,250.21,248.8,249.53,31222.0
2018-06-22 12:00:00,249.52,250.41,249.43,249.94,47246.0,249.52,250.41,249.43,249.94,47246.0
2018-06-22 12:30:00,249.98,250.3,249.83,249.98,49717.0,249.98,250.3,249.83,249.98,49717.0
2018-06-22 13:00:00,249.97,250.12,249.07,249.43,30396.0,249.97,250.12,249.07,249.43,30396.0
2018-06-22 13:30:00,249.36,249.4,248.23,248.23,17724.0,249.36,249.4,248.23,248.23,17724.0
2018-06-22 14:00:00,248.21,248.22,247.85,247.91,18883.0,248.21,248.22,247.85,247.91,18883.0
2018-06-22 14:30:00,247.91,249.17,247.85,249.17,8433.0,247.91,249.17,247.85,249.17,8433.0
2018-06-22 15:00:00,249.16,249.87,249.16,249.87,20625.0,249.16,249.87,249.16,249.87,20625.0
2018-06-22 15:30:00,249.9,250.48,249.46,249.76,81676.0,249.9,250.48,249.46,249.76,81676.0
2018-06-25 09:30:00,248.42,248.42,245.25,245.67,90908.0,248.42,248.42,245.25,245.67,90908.0
2018-06-25 10:00:00,246.11,246.9,244.37,246.9,114905.0,246.11,246.9,244.37,246.9,114905.0
2018-06-25 10:30:00,246.7,246.9,245.05,245.77,47889.0,246.7,246.9,245.05,245.77,47889.0
2018-06-25 11:00:00,245.68,245.77,242.8,243.33,71308.0,245.68,245.77,242.8,243.33,71308.0
2018-06-25 11:30:00,243.36,244.44,242.89,243.13,26860.0,243.36,244.44,242.89,243.13,26860.0
2018-06-25 12:00:00,242.96,243.2,242.25,242.56,47165.0,242.96,243.2,242.25,242.56,47165.0
2018-06-25 12:30:00,242.66,242.94,242.03,242.17,55338.0,242.66,242.94,242.03,242.17,55338.0
2018-06-25 13:00:00,241.86,242.22,240.79,241.06,32112.0,241.86,242.22,240.79,241.06,32112.0
2018-06-25 13:30:00,241.03,241.85,240.93,241.08,35800.0,241.03,241.85,240.93,241.08,35800.0
2018-06-25 14:00:00,240.96,241.06,240.03,240.5,42095.0,240.96,241.06,240.03,240.5,42095.0
2018-06-25 14:30:00,240.49,240.65,239.36,240.32,38945.0,240.49,240.65,239.36,240.32,38945.0
2018-06-25 15:00:00,240.26,240.9,239.58,240.68,46502.0,240.26,240.9,239.58,240.68,46502.0
2018-06-25 15:30:00,240.68,242.21,240.28,241.72,85302.0,240.68,242.21,240.28,241.72,85302.0
2018-06-26 09:30:00,242.36,243.77,239.41,240.33,53058.0,242.36,243.77,239.41,240.33,53058.0
2018-06-26 10:00:00,240.33,240.44,238.16,238.16,55230.0,240.33,240.44,238.16,238.16,55230.0
2018-06-26 10:30:00,238.2,239.09,237.35,237.61,32191.0,238.2,239.09,237.35,237.61,32191.0
2018-06-26 11:00:00,237.52,237.98,237.08,237.23,36720.0,237.52,237.98,237.08,237.23,36720.0
2018-06-26 11:30:00,237.12,238.85,237.11,238.29,35629.0,237.12,238.85,237.11,238.29,35629.0
2018-06-26 12:00:00,238.32,239.67,237.87,238.87,20281.0,238.32,239.67,237.87,238.87,20281.0
2018-06-26 12:30:00,239.08,239.31,238.83,239.26,8189.0,239.08,239.31,238.83,239.26,8189.0
2018-06-26 13:00:00,239.27,239.76,239.0,239.21,16627.0,239.27,239.76,239.0,239.21,16627.0
2018-06-26 13:30:00,239.15,239.61,238.71,239.18,13471.0,239.15,239.61,238.71,239.18,13471.0
2018-06-26 14:00:00,239.19,239.19,238.47,238.78,20775.0,239.19,239.19,238.47,238.78,20775.0
2018-06-26 14:30:00,238.89,239.62,238.58,238.61,20375.0,238.89,239.62,238.58,238.61,20375.0
2018-06-26 15:00:00,238.7,239.07,237.93,237.93,35125.0,238.7,239.07,237.93,237.93,35125.0
2018-06-26 15:30:00,237.95,239.04,237.89,238.76,83035.0,237.95,239.04,237.89,238.76,83035.0
2018-06-27 09:30:00,239.5,240.72,236.5,238.37,55769.0,239.5,240.72,236.5,238.37,55769.0
2018-06-27 10:00:00,238.31,239.41,237.28,237.28,61027.0,238.31,239.41,237.28,237.28,61027.0
2018-06-27 10:30:00,237.42,238.96,237.31,238.68,35605.0,237.42,238.96,237.31,238.68,35605.0
2018-06-27 11:00:00,238.85,239.23,238.02,238.25,22324.0,238.85,239.23,238.02,238.25,22324.0
2018-06-27 11:30:00,238.18,239.09,237.9,238.99,12727.0,238.18,239.09,237.9,238.99,12727.0
2018-06-27 12:00:00,238.94,239.68,238.8,238.97,17349.0,238.94,239.68,238.8,238.97,17349.0
2018-06-27 12:30:00,238.94,239.0,238.02,238.02,22090.0,238.94,239.0,238.02,238.02,22090.0
2018-06-27 13:00:00,238.06,238.33,237.31,237.43,16472.0,238.06,238.33,237.31,237.43,16472.0
2018-06-27 13:30:00,237.33,238.03,237.18,237.73,22524.0,237.33,238.03,237.18,237.73,22524.0
2018-06-27 14:00:00,237.65,237.74,236.82,236.82,37149.0,237.65,237.74,236.82,236.82,37149.0
2018-06-27 14:30:00,236.66,236.72,235.71,235.83,18865.0,236.66,236.72,235.71,235.83,18865.0
2018-06-27 15:00:00,235.8,237.06,235.66,237.06,60085.0,235.8,237.06,235.66,237.06,60085.0
2018-06-27 15:30:00,237.17,237.17,235.98,236.0,72296.0,237.17,237.17,235.98,236.0,72296.0
2018-06-28 09:30:00,236.5,239.83,235.62,237.07,52430.0,236.5,239.83,235.62,237.07,52430.0
2018-06-28 10:00:00,237.07,237.94,236.09,236.17,38201.0,237.07,237.94,236.09,236.17,38201.0
2018-06-28 10:30:00,236.16,237.92,235.73,237.92,35724.0,236.16,237.92,235.73,237.92,35724.0
2018-06-28 11:00:00,237.97,239.15,237.28,239.15,34768.0,237.97,239.15,237.28,239.15,34768.0
2018-06-28 11:30:00,239.17,239.48,237.97,238.59,73717.0,239.17,239.48,237.97,238.59,73717.0
2018-06-28 12:00:00,238.63,239.67,238.63,239.67,31157.0,238.63,239.67,238.63,239.67,31157.0
2018-06-28 12:30:00,239.71,240.36,239.43,240.27,28369.0,239.71,240.36,239.43,240.27,28369.0
2018-06-28 13:00:00,240.23,240.75,239.73,240.29,31390.0,240.23,240.75,239.73,240.29,31390.0
2018-06-28 13:30:00,240.35,240.35,239.56,240.16,24643.0,240.35,240.35,239.56,240.16,24643.0
2018-06-28 14:00:00,240.18,240.75,240.04,240.49,37886.0,240.18,240.75,240.04,240.49,37886.0
2018-06-28 14:30:00,240.54,240.83,239.86,240.73,26876.0,240.54,240.83,239.86,240.73,26876.0
2018-06-28 15:00:00,240.92,240.92,240.13,240.13,37783.0,240.92,240.92,240.13,240.13,37783.0
2018-06-28 15:30:00,240.13,240.13,239.16,239.67,102444.0,240.13,240.13,239.16,239.67,102444.0
2018-06-29 09:30:00,242.05,242.71,239.0,239.8,77012.0,242.05,242.71,239.0,239.8,77012.0
2018-06-29 10:00:00,240.0,240.05,237.05,237.33,72488.0,240.0,240.05,237.05,237.33,72488.0
2018-06-29 10:30:00,237.33,238.2,236.7,237.7,41950.0,237.33,238.2,236.7,237.7,41950.0
2018-06-29 11:00:00,237.7,238.2,237.33,238.14,47326.0,237.7,238.2,237.33,238.14,47326.0
2018-06-29 11:30:00,238.23,239.52,238.15,238.53,35865.0,238.23,239.52,238.15,238.53,35865.0
2018-06-29 12:00:00,238.5,238.64,237.75,237.77,31355.0,238.5,238.64,237.75,237.77,31355.0
2018-06-29 12:30:00,237.73,237.85,236.1,236.39,29294.0,237.73,237.85,236.1,236.39,29294.0
2018-06-29 13:00:00,236.41,237.32,236.03,236.52,35001.0,236.41,237.32,236.03,236.52,35001.0
2018-06-29 13:30:00,236.66,237.13,236.51,236.79,13454.0,236.66,237.13,236.51,236.79,13454.0
2018-06-29 14:00:00,237.0,237.39,236.34,237.39,19228.0,237.0,237.39,236.34,237.39,19228.0
2018-06-29 14:30:00,237.31,237.4,236.31,236.98,16434.0,237.31,237.4,236.31,236.98,16434.0
2018-06-29 15:00:00,237.0,237.0,234.75,235.2,61637.0,237.0,237.0,234.75,235.2,61637.0
2018-06-29 15:30:00,235.14,235.14,233.22,233.46,148594.0,235.14,235.14,233.22,233.46,148594.0
2018-07-02 09:30:00,231.12,231.71,228.38,230.59,101077.0,231.12,231.71,228.38,230.59,101077.0
2018-07-02 10:00:00,231.0,231.26,228.58,230.22,58265.0,231.0,231.26,228.58,230.22,58265.0
2018-07-02 10:30:00,230.28,231.18,229.8,231.01,27502.0,230.28,231.18,229.8,231.01,27502.0
2018-07-02 11:00:00,231.01,231.44,230.15,230.16,44143.0,231.01,231.44,230.15,230.16,44143.0
2018-07-02 11:30:00,230.05,230.11,228.8,229.76,44098.0,230.05,230.11,228.8,229.76,44098.0
2018-07-02 12:00:00,229.76,230.11,229.19,229.51,20853.0,229.76,230.11,229.19,229.51,20853.0
2018-07-02 12:30:00,229.67,230.27,229.63,229.65,23634.0,229.67,230.27,229.63,229.65,23634.0
2018-07-02 13:00:00,229.76,229.93,229.3,229.44,23215.0,229.76,229.93,229.3,229.44,23215.0
2018-07-02 13:30:00,229.46,231.24,229.32,231.24,55945.0,229.46,231.24,229.32,231.24,55945.0
2018-07-02 14:00:00,231.26,231.95,231.12,231.39,76671.0,231.26,231.95,231.12,231.39,76671.0
2018-07-02 14:30:00,231.45,231.89,231.27,231.52,58382.0,231.45,231.89,231.27,231.52,58382.0
2018-07-02 15:00:00,231.59,232.2,231.38,231.45,49528.0,231.59,232.2,231.38,231.45,49528.0
2018-07-02 15:30:00,231.44,232.71,231.13,232.57,112016.0,231.44,232.71,231.13,232.57,112016.0
2018-07-03 09:30:00,233.85,235.4,233.33,233.86,59710.0,233.85,235.4,233.33,233.86,59710.0
2018-07-03 10:00:00,234.04,235.9,233.66,234.67,34278.0,234.04,235.9,233.66,234.67,34278.0
2018-07-03 10:30:00,234.46,235.0,234.15,234.26,42173.0,234.46,235.0,234.15,234.26,42173.0
2018-07-03 11:00:00,234.26,234.72,233.32,234.5,30989.0,234.26,234.72,233.32,234.5,30989.0
2018-07-03 11:30:00,234.5,234.96,234.15,234.86,33924.0,234.5,234.96,234.15,234.86,33924.0
2018-07-03 12:00:00,234.89,234.89,234.26,234.48,34667.0,234.89,234.89,234.26,234.48,34667.0
2018-07-03 12:30:00,234.52,235.36,234.18,235.14,80584.0,234.52,235.36,234.18,235.14,80584.0
2018-07-05 09:30:00,235.81,236.99,234.0,235.47,55803.0,235.81,236.99,234.0,235.47,55803.0
2018-07-05 10:00:00,235.27,235.39,232.86,233.66,31967.0,235.27,235.39,232.86,233.66,31967.0
2018-07-05 10:30:00,233.62,234.1,233.18,233.53,25150.0,233.62,234.1,233.18,233.53,25150.0
2018-07-05 11:00:00,233.43,234.48,233.41,234.22,25278.0,233.43,234.48,233.41,234.22,25278.0
2018-07-05 11:30:00,234.2,235.78,234.2,235.31,31504.0,234.2,235.78,234.2,235.31,31504.0
2018-07-05 12:00:00,235.29,235.49,234.9,235.4,13186.0,235.29,235.49,234.9,235.4,13186.0
2018-07-05 12:30:00,235.39,235.39,234.9,235.06,22596.0,235.39,235.39,234.9,235.06,22596.0
2018-07-05 13:00:00,234.91,235.21,234.9,234.97,31158.0,234.91,235.21,234.9,234.97,31158.0
2018-07-05 13:30:00,234.98,235.09,234.73,234.82,15090.0,234.98,235.09,234.73,234.82,15090.0
2018-07-05 14:00:00,234.82,236.73,234.82,236.68,45706.0,234.82,236.73,234.82,236.68,45706.0
2018-07-05 14:30:00,236.7,237.15,236.14,237.13,17963.0,236.7,237.15,236.14,237.13,17963.0
2018-07-05 15:00:00,237.13,237.5,236.71,236.84,19323.0,237.13,237.5,236.71,236.84,19323.0
2018-07-05 15:30:00,236.86,237.87,236.16,237.84,136370.0,236.86,237.87,236.16,237.84,136370.0
2018-07-06 09:30:00,238.0,241.31,237.87,241.31,51934.0,238.0,241.31,237.87,241.31,51934.0
2018-07-06 10:00:00,241.16,242.54,240.15,242.54,71071.0,241.16,242.54,240.15,242.54,71071.0
2018-07-06 10:30:00,242.43,242.43,241.48,241.48,65401.0,242.43,242.43,241.48,241.48,65401.0
2018-07-06 11:00:00,241.52,242.82,241.4,242.02,46715.0,241.52,242.82,241.4,242.02,46715.0
2018-07-06 11:30:00,241.99,243.54,241.98,243.07,42010.0,241.99,243.54,241.98,243.07,42010.0
2018-07-06 12:00:00,243.03,244.1,242.75,243.44,51697.0,243.03,244.1,242.75,243.44,51697.0
2018-07-06 12:30:00,243.42,243.42,242.46,243.27,26067.0,243.42,243.42,242.46,243.27,26067.0
2018-07-06 13:00:00,243.31,244.19,243.29,244.12,35809.0,243.31,244.19,243.29,244.12,35809.0
2018-07-06 13:30:00,244.11,244.12,243.17,243.17,37425.0,244.11,244.12,243.17,243.17,37425.0
2018-07-06 14:00:00,243.18,243.2,242.15,242.19,28071.0,243.18,243.2,242.15,242.19,28071.0
2018-07-06 14:30:00,242.14,242.58,242.13,242.24,37281.0,242.14,242.58,242.13,242.24,37281.0
2018-07-06 15:00:00,242.21,243.13,242.09,243.03,40094.0,242.21,243.13,242.09,243.03,40094.0
2018-07-06 15:30:00,242.97,243.03,242.11,242.59,129623.0,242.97,243.03,242.11,242.59,129623.0
2018-07-09 09:30:00,243.28,246.64,243.18,245.91,50476.0,243.28,246.64,243.18,245.91,50476.0
2018-07-09 10:00:00,245.94,249.67,245.94,249.07,87763.0,245.94,249.67,245.94,249.07,87763.0
2018-07-09 10:30:00,248.88,249.71,248.68,249.57,31389.0,248.88,249.71,248.68,249.57,31389.0
2018-07-09 11:00:00,249.74,251.39,249.51,250.61,55499.0,249.74,251.39,249.51,250.61,55499.0
2018-07-09 11:30:00,250.57,251.47,250.05,251.41,41635.0,250.57,251.47,250.05,251.41,41635.0
2018-07-09 12:00:00,251.41,252.42,251.25,251.85,57523.0,251.41,252.42,251.25,251.85,57523.0
2018-07-09 12:30:00,251.79,252.13,250.97,250.97,26695.0,251.79,252.13,250.97,250.97,26695.0
2018-07-09 13:00:00,250.89,251.22,250.28,250.56,17477.0,250.89,251.22,250.28,250.56,17477.0
2018-07-09 13:30:00,250.54,250.9,250.38,250.89,14377.0,250.54,250.9,250.38,250.89,14377.0
2018-07-09 14:00:00,250.97,251.47,250.8,251.02,24884.0,250.97,251.47,250.8,251.02,24884.0
2018-07-09 14:30:00,250.98,251.0,250.41,250.65,33032.0,250.98,251.0,250.41,250.65,33032.0
2018-07-09 15:00:00,250.67,251.41,250.67,251.03,33235.0,250.67,251.41,250.67,251.03,33235.0
2018-07-09 15:30:00,251.03,251.07,250.11,250.7,101857.0,251.03,251.07,250.11,250.7,101857.0
2018-07-10 09:30:00,250.7,252.22,248.62,249.84,61568.0,250.7,252.22,248.62,249.84,61568.0
2018-07-10 10:00:00,249.65,250.28,248.72,250.16,41312.0,249.65,250.28,248.72,250.16,41312.0
2018-07-10 10:30:00,250.19,252.59,250.19,252.47,40362.0,250.19,252.59,250.19,252.47,40362.0
2018-07-10 11:00:00,252.4,252.92,251.72,251.73,38842.0,252.4,252.92,251.72,251.73,38842.0
2018-07-10 11:30:00,251.76,252.72,251.76,252.11,22076.0,251.76,252.72,251.76,252.11,22076.0
2018-07-10 12:00:00,252.23,252.65,251.98,252.55,18522.0,252.23,252.65,251.98,252.55,18522.0
2018-07-10 12:30:00,252.53,253.36,252.53,253.06,19705.0,252.53,253.36,252.53,253.06,19705.0
2018-07-10 13:00:00,253.18,253.31,252.61,252.92,16234.0,253.18,253.31,252.61,252.92,16234.0
2018-07-10 13:30:00,252.85,254.04,252.85,253.88,33265.0,252.85,254.04,252.85,253.88,33265.0
2018-07-10 14:00:00,253.78,254.12,253.28,253.4,24345.0,253.78,254.12,253.28,253.4,24345.0
2018-07-10 14:30:00,253.28,254.21,253.13,254.21,24293.0,253.28,254.21,253.13,254.21,24293.0
2018-07-10 15:00:00,254.17,254.71,253.97,254.35,23454.0,254.17,254.71,253.97,254.35,23454.0
2018-07-10 15:30:00,254.36,254.88,254.24,254.58,105045.0,254.36,254.88,254.24,254.58,105045.0
2018-07-11 09:30:00,253.41,253.41,249.8,251.13,60847.0,253.41,253.41,249.8,251.13,60847.0
2018-07-11 10:00:00,251.17,252.57,250.43,252.57,26046.0,251.17,252.57,250.43,252.57,26046.0
2018-07-11 10:30:00,252.58,253.42,252.5,252.86,31407.0,252.58,253.42,252.5,252.86,31407.0
2018-07-11 11:00:00,252.95,253.2,252.12,252.23,18957.0,252.95,253.2,252.12,252.23,18957.0
2018-07-11 11:30:00,252.1,252.78,251.82,251.86,19543.0,252.1,252.78,251.82,251.86,19543.0
2018-07-11 12:00:00,251.89,251.98,251.27,251.43,16246.0,251.89,251.98,251.27,251.43,16246.0
2018-07-11 12:30:00,251.62,252.21,251.43,251.68,22972.0,251.62,252.21,251.43,251.68,22972.0
2018-07-11 13:00:00,251.58,252.11,251.45,251.8,14702.0,251.58,252.11,251.45,251.8,14702.0
2018-07-11 13:30:00,251.89,251.93,251.27,251.27,9540.0,251.89,251.93,251.27,251.27,9540.0
2018-07-11 14:00:00,251.27,251.49,250.75,251.49,14785.0,251.27,251.49,250.75,251.49,14785.0
2018-07-11 14:30:00,251.5,252.12,251.5,252.12,16083.0,251.5,252.12,251.5,252.12,16083.0
2018-07-11 15:00:00,252.03,252.78,252.03,252.43,20361.0,252.03,252.78,252.03,252.43,20361.0
2018-07-11 15:30:00,252.49,252.54,251.65,252.2,60150.0,252.49,252.54,251.65,252.2,60150.0
2018-07-12 09:30:00,253.21,254.3,251.71,254.11,22059.0,253.21,254.3,251.71,254.11,22059.0
2018-07-12 10:00:00,254.08,254.08,252.34,253.04,23843.0,254.08,254.08,252.34,253.04,23843.0
2018-07-12 10:30:00,253.08,253.41,252.12,252.47,7379.0,253.08,253.41,252.12,252.47,7379.0
2018-07-12 11:00:00,252.54,253.44,252.12,252.32,37398.0,252.54,253.44,252.12,252.32,37398.0
2018-07-12 11:30:00,252.35,252.62,252.0,252.36,13700.0,252.35,252.62,252.0,252.36,13700.0
2018-07-12 12:00:00,252.45,253.42,252.38,253.3,20459.0,252.45,253.42,252.38,253.3,20459.0
2018-07-12 12:30:00,253.32,253.76,253.32,253.65,11273.0,253.32,253.76,253.32,253.65,11273.0
2018-07-12 13:00:00,253.61,253.71,252.83,252.95,7139.0,253.61,253.71,252.83,252.95,7139.0
2018-07-12 13:30:00,253.06,253.11,252.58,252.7,7068.0,253.06,253.11,252.58,252.7,7068.0
2018-07-12 14:00:00,252.73,252.9,252.36,252.78,7278.0,252.73,252.9,252.36,252.78,7278.0
2018-07-12 14:30:00,252.69,253.38,252.51,253.2,19148.0,252.69,253.38,252.51,253.2,19148.0
2018-07-12 15:00:00,253.12,253.33,252.76,252.98,12610.0,253.12,253.33,252.76,252.98,12610.0
2018-07-12 15:30:00,253.15,253.23,252.73,252.87,66738.0,253.15,253.23,252.73,252.87,66738.0
2018-07-13 09:30:00,253.63,255.79,253.45,254.59,58853.0,253.63,255.79,253.45,254.59,58853.0
2018-07-13 10:00:00,254.34,256.39,254.34,256.14,30727.0,254.34,256.39,254.34,256.14,30727.0
2018-07-13 10:30:00,256.14,257.65,256.01,257.55,33531.0,256.14,257.65,256.01,257.55,33531.0
2018-07-13 11:00:00,257.56,259.35,257.56,258.62,56957.0,257.56,259.35,257.56,258.62,56957.0
2018-07-13 11:30:00,258.7,259.86,258.36,259.34,47952.0,258.7,259.86,258.36,259.34,47952.0
2018-07-13 12:00:00,259.45,259.87,258.95,259.87,27279.0,259.45,259.87,258.95,259.87,27279.0
2018-07-13 12:30:00,259.71,260.27,259.45,260.0,46119.0,259.71,260.27,259.45,260.0,46119.0
2018-07-13 13:00:00,260.01,260.01,259.35,259.62,16440.0,260.01,260.01,259.35,259.62,16440.0
2018-07-13 13:30:00,259.69,260.04,259.45,259.94,35299.0,259.69,260.04,259.45,259.94,35299.0
2018-07-13 14:00:00,259.91,260.05,259.44,260.0,39523.0,259.91,260.05,259.44,260.0,39523.0
2018-07-13 14:30:00,259.94,260.08,259.36,259.87,30748.0,259.94,260.08,259.36,259.87,30748.0
2018-07-13 15:00:00,259.95,260.15,259.56,260.06,44468.0,259.95,260.15,259.56,260.06,44468.0
2018-07-13 15:30:00,260.07,260.42,259.43,259.84,118313.0,260.07,260.42,259.43,259.84,118313.0
2018-07-16 09:30:00,260.33,260.5,258.65,259.3,45229.0,260.33,260.5,258.65,259.3,45229.0
2018-07-16 10:00:00,259.76,260.0,258.8,259.4,32318.0,259.76,260.0,258.8,259.4,32318.0
2018-07-16 10:30:00,259.48,259.84,258.9,259.81,32095.0,259.48,259.84,258.9,259.81,32095.0
2018-07-16 11:00:00,259.67,259.76,258.26,258.33,27864.0,259.67,259.76,258.26,258.33,27864.0
2018-07-16 11:30:00,258.26,258.49,257.44,257.65,22991.0,258.26,258.49,257.44,257.65,22991.0
2018-07-16 12:00:00,257.49,258.26,256.78,257.3,50175.0,257.49,258.26,256.78,257.3,50175.0
2018-07-16 12:30:00,257.27,257.27,255.79,255.8,34684.0,257.27,257.27,255.79,255.8,34684.0
2018-07-16 13:00:00,255.67,256.31,255.51,255.98,24818.0,255.67,256.31,255.51,255.98,24818.0
2018-07-16 13:30:00,255.89,256.36,255.53,255.86,17514.0,255.89,256.36,255.53,255.86,17514.0
2018-07-16 14:00:00,255.91,256.84,255.62,256.5,40852.0,255.91,256.84,255.62,256.5,40852.0
2018-07-16 14:30:00,256.57,257.02,254.73,254.92,38657.0,256.57,257.02,254.73,254.92,38657.0
2018-07-16 15:00:00,254.88,255.54,254.35,254.35,48343.0,254.88,255.54,254.35,254.35,48343.0
2018-07-16 15:30:00,254.31,255.95,253.95,255.52,171664.0,254.31,255.95,253.95,255.52,171664.0
2018-07-17 09:30:00,254.35,256.27,254.09,255.07,42612.0,254.35,256.27,254.09,255.07,42612.0
2018-07-17 10:00:00,255.17,255.97,254.46,255.68,26821.0,255.17,255.97,254.46,255.68,26821.0
2018-07-17 10:30:00,255.95,256.67,255.3,255.32,32126.0,255.95,256.67,255.3,255.32,32126.0
2018-07-17 11:00:00,255.32,255.39,254.31,254.67,24520.0,255.32,255.39,254.31,254.67,24520.0
2018-07-17 11:30:00,254.6,255.71,254.46,255.67,22549.0,254.6,255.71,254.46,255.67,22549.0
2018-07-17 12:00:00,255.63,255.63,254.09,254.29,17073.0,255.63,255.63,254.09,254.29,17073.0
2018-07-17 12:30:00,254.32,254.41,253.52,253.99,18022.0,254.32,254.41,253.52,253.99,18022.0
2018-07-17 13:00:00,253.89,254.31,253.57,253.72,16181.0,253.89,254.31,253.57,253.72,16181.0
2018-07-17 13:30:00,253.82,254.17,253.46,253.93,18305.0,253.82,254.17,253.46,253.93,18305.0
2018-07-17 14:00:00,253.85,253.95,253.39,253.5,19760.0,253.85,253.95,253.39,253.5,19760.0
2018-07-17 14:30:00,253.49,253.92,253.2,253.22,21667.0,253.49,253.92,253.2,253.22,21667.0
2018-07-17 15:00:00,253.28,253.72,253.1,253.58,69745.0,253.28,253.72,253.1,253.58,69745.0
2018-07-17 15:30:00,253.58,253.95,252.71,253.09,103358.0,253.58,253.95,252.71,253.09,103358.0
2018-07-18 09:30:00,252.08,253.41,250.84,251.3,36797.0,252.08,253.41,250.84,251.3,36797.0
2018-07-18 10:00:00,251.48,251.48,250.85,251.29,27709.0,251.48,251.48,250.85,251.29,27709.0
2018-07-18 10:30:00,251.12,251.75,248.9,249.06,31731.0,251.12,251.75,248.9,249.06,31731.0
2018-07-18 11:00:00,249.06,249.56,248.28,249.2,58437.0,249.06,249.56,248.28,249.2,58437.0
2018-07-18 11:30:00,249.15,251.36,249.14,250.57,61480.0,249.15,251.36,249.14,250.57,61480.0
2018-07-18 12:00:00,250.48,250.92,249.45,249.71,29576.0,250.48,250.92,249.45,249.71,29576.0
2018-07-18 12:30:00,249.71,249.9,249.21,249.31,25217.0,249.71,249.9,249.21,249.31,25217.0
2018-07-18 13:00:00,249.41,249.59,249.2,249.51,12960.0,249.41,249.59,249.2,249.51,12960.0
2018-07-18 13:30:00,249.36,249.62,249.24,249.47,29780.0,249.36,249.62,249.24,249.47,29780.0
2018-07-18 14:00:00,249.48,250.36,249.46,250.04,40513.0,249.48,250.36,249.46,250.04,40513.0
2018-07-18 14:30:00,250.0,250.56,249.75,250.44,32394.0,250.0,250.56,249.75,250.44,32394.0
2018-07-18 15:00:00,250.38,251.14,250.37,251.11,27774.0,250.38,251.14,250.37,251.11,27774.0
2018-07-18 15:30:00,251.04,251.11,250.25,250.64,107174.0,251.04,251.11,250.25,250.64,107174.0
2018-07-19 09:30:00,250.87,252.88,250.24,252.39,32219.0,250.87,252.88,250.24,252.39,32219.0
2018-07-19 10:00:00,252.73,255.66,252.73,254.71,52824.0,252.73,255.66,252.73,254.71,52824.0
2018-07-19 10:30:00,254.71,256.12,254.39,254.73,52737.0,254.71,256.12,254.39,254.73,52737.0
2018-07-19 11:00:00,254.88,255.27,254.36,254.71,28735.0,254.88,255.27,254.36,254.71,28735.0
2018-07-19 11:30:00,254.8,256.8,254.61,256.53,82048.0,254.8,256.8,254.61,256.53,82048.0
2018-07-19 12:00:00,256.65,257.1,256.24,257.01,20889.0,256.65,257.1,256.24,257.01,20889.0
2018-07-19 12:30:00,257.07,257.66,256.99,257.48,23804.0,257.07,257.66,256.99,257.48,23804.0
2018-07-19 13:00:00,257.6,258.39,257.22,258.39,26706.0,257.6,258.39,257.22,258.39,26706.0
2018-07-19 13:30:00,258.39,258.53,257.74,258.31,25718.0,258.39,258.53,257.74,258.31,25718.0
2018-07-19 14:00:00,258.42,258.7,258.23,258.48,23646.0,258.42,258.7,258.23,258.48,23646.0
2018-07-19 14:30:00,258.49,258.54,256.94,257.82,35103.0,258.49,258.54,256.94,257.82,35103.0
2018-07-19 15:00:00,257.85,257.94,256.14,257.02,52620.0,257.85,257.94,256.14,257.02,52620.0
2018-07-19 15:30:00,256.95,258.24,256.85,257.39,122404.0,256.95,258.24,256.85,257.39,122404.0
2018-07-20 09:30:00,256.74,257.83,254.08,254.61,58961.0,256.74,257.83,254.08,254.61,58961.0
2018-07-20 10:00:00,254.86,259.3,254.63,255.29,148317.0,254.86,259.3,254.63,255.29,148317.0
2018-07-20 10:30:00,255.4,255.42,254.33,255.42,24068.0,255.4,255.42,254.33,255.42,24068.0
2018-07-20 11:00:00,255.51,255.79,254.7,255.62,15991.0,255.51,255.79,254.7,255.62,15991.0
2018-07-20 11:30:00,255.62,255.74,254.85,255.31,10878.0,255.62,255.74,254.85,255.31,10878.0
2018-07-20 12:00:00,255.25,255.52,254.69,254.82,7223.0,255.25,255.52,254.69,254.82,7223.0
2018-07-20 12:30:00,254.76,255.46,254.75,255.33,12654.0,254.76,255.46,254.75,255.33,12654.0
2018-07-20 13:00:00,255.33,255.64,255.08,255.18,9971.0,255.33,255.64,255.08,255.18,9971.0
2018-07-20 13:30:00,255.11,255.16,254.06,254.45,13851.0,255.11,255.16,254.06,254.45,13851.0
2018-07-20 14:00:00,254.4,254.59,254.0,254.27,11669.0,254.4,254.59,254.0,254.27,11669.0
2018-07-20 14:30:00,254.09,254.64,253.46,254.5,42902.0,254.09,254.64,253.46,254.5,42902.0
2018-07-20 15:00:00,254.43,255.13,254.43,254.55,17424.0,254.43,255.13,254.43,254.55,17424.0
2018-07-20 15:30:00,254.62,254.89,254.11,254.52,59629.0,254.62,254.89,254.11,254.52,59629.0
2018-07-23 09:30:00,254.51,256.92,253.26,256.06,32174.0,254.51,256.92,253.26,256.06,32174.0
2018-07-23 10:00:00,255.9,256.35,254.73,254.87,38966.0,255.9,256.35,254.73,254.87,38966.0
2018-07-23 10:30:00,254.61,254.63,252.93,254.45,32191.0,254.61,254.63,252.93,254.45,32191.0
2018-07-23 11:00:00,254.37,256.33,253.8,256.09,28661.0,254.37,256.33,253.8,256.09,28661.0
2018-07-23 11:30:00,256.28,257.21,255.66,256.93,11701.0,256.28,257.21,255.66,256.93,11701.0
2018-07-23 12:00:00,257.07,257.37,256.83,257.35,34737.0,257.07,257.37,256.83,257.35,34737.0
2018-07-23 12:30:00,257.24,257.4,256.68,257.01,18605.0,257.24,257.4,256.68,257.01,18605.0
2018-07-23 13:00:00,257.04,257.1,256.42,256.94,39236.0,257.04,257.1,256.42,256.94,39236.0
2018-07-23 13:30:00,256.97,257.47,256.72,256.81,7499.0,256.97,257.47,256.72,256.81,7499.0
2018-07-23 14:00:00,256.75,256.75,254.92,254.92,10877.0,256.75,256.75,254.92,254.92,10877.0
2018-07-23 14:30:00,254.89,255.4,254.65,255.07,12213.0,254.89,255.4,254.65,255.07,12213.0
2018-07-23 15:00:00,255.07,255.17,254.56,254.98,12327.0,255.07,255.17,254.56,254.98,12327.0
2018-07-23 15:30:00,254.96,255.46,254.44,255.09,41542.0,254.96,255.46,254.44,255.09,41542.0
2018-07-24 09:30:00,255.29,255.53,251.17,251.71,30979.0,255.29,255.53,251.17,251.71,30979.0
2018-07-24 10:00:00,251.57,252.01,249.25,249.74,46483.0,251.57,252.01,249.25,249.74,46483.0
2018-07-24 10:30:00,249.59,250.26,245.76,246.55,93039.0,249.59,250.26,245.76,246.55,93039.0
2018-07-24 11:00:00,246.84,248.96,246.59,248.82,73918.0,246.84,248.96,246.59,248.82,73918.0
2018-07-24 11:30:00,248.91,250.78,248.85,249.85,32291.0,248.91,250.78,248.85,249.85,32291.0
2018-07-24 12:00:00,249.9,250.62,249.25,249.66,16384.0,249.9,250.62,249.25,249.66,16384.0
2018-07-24 12:30:00,249.63,249.63,248.2,248.49,13692.0,249.63,249.63,248.2,248.49,13692.0
2018-07-24 13:00:00,248.46,248.6,247.65,247.66,20382.0,248.46,248.6,247.65,247.66,20382.0
2018-07-24 13:30:00,247.67,249.7,247.04,249.65,30648.0,247.67,249.7,247.04,249.65,30648.0
2018-07-24 14:00:00,249.6,249.66,248.48,248.77,26167.0,249.6,249.66,248.48,248.77,26167.0
2018-07-24 14:30:00,248.69,249.0,248.13,248.45,41080.0,248.69,249.0,248.13,248.45,41080.0
2018-07-24 15:00:00,248.33,249.5,248.25,249.4,20740.0,248.33,249.5,248.25,249.4,20740.0
2018-07-24 15:30:00,249.43,249.62,248.53,249.24,85246.0,249.43,249.62,248.53,249.24,85246.0
2018-07-25 09:30:00,249.24,252.71,249.24,251.74,36391.0,249.24,252.71,249.24,251.74,36391.0
2018-07-25 10:00:00,251.74,251.74,248.55,249.0,55736.0,251.74,251.74,248.55,249.0,55736.0
2018-07-25 10:30:00,248.98,249.97,248.28,248.55,43548.0,248.98,249.97,248.28,248.55,43548.0
2018-07-25 11:00:00,248.49,248.73,248.0,248.54,18181.0,248.49,248.73,248.0,248.54,18181.0
2018-07-25 11:30:00,248.57,249.2,248.23,249.11,50263.0,248.57,249.2,248.23,249.11,50263.0
2018-07-25 12:00:00,249.15,249.34,248.83,248.97,27530.0,249.15,249.34,248.83,248.97,27530.0
2018-07-25 12:30:00,248.94,249.22,248.68,249.02,25029.0,248.94,249.22,248.68,249.02,25029.0
2018-07-25 13:00:00,249.01,249.18,248.65,248.72,22206.0,249.01,249.18,248.65,248.72,22206.0
2018-07-25 13:30:00,248.61,248.61,248.07,248.22,30954.0,248.61,248.61,248.07,248.22,30954.0
2018-07-25 14:00:00,248.17,249.86,248.17,249.51,17671.0,248.17,249.86,248.17,249.51,17671.0
2018-07-25 14:30:00,249.58,249.82,249.41,249.67,36013.0,249.58,249.82,249.41,249.67,36013.0
2018-07-25 15:00:00,249.71,250.94,249.58,250.5,23200.0,249.71,250.94,249.58,250.5,23200.0
2018-07-25 15:30:00,250.55,254.1,250.39,253.4,148927.0,250.55,254.1,250.39,253.4,148927.0
2018-07-26 09:30:00,254.03,257.41,253.4,256.01,32949.0,254.03,257.41,253.4,256.01,32949.0
2018-07-26 10:00:00,255.86,256.32,253.7,254.15,21553.0,255.86,256.32,253.7,254.15,21553.0
2018-07-26 10:30:00,254.05,255.61,254.05,255.45,15295.0,254.05,255.61,254.05,255.45,15295.0
2018-07-26 11:00:00,255.38,255.42,253.57,253.77,22316.0,255.38,255.42,253.57,253.77,22316.0
2018-07-26 11:30:00,253.77,254.53,253.75,254.07,17478.0,253.77,254.53,253.75,254.07,17478.0
2018-07-26 12:00:00,254.08,254.39,253.28,253.87,11167.0,254.08,254.39,253.28,253.87,11167.0
2018-07-26 12:30:00,253.9,254.51,253.4,253.57,10568.0,253.9,254.51,253.4,253.57,10568.0
2018-07-26 13:00:00,253.4,254.09,253.26,253.86,10221.0,253.4,254.09,253.26,253.86,10221.0
2018-07-26 13:30:00,253.86,254.06,252.73,253.01,15497.0,253.86,254.06,252.73,253.01,15497.0
2018-07-26 14:00:00,252.85,253.13,252.39,252.79,26152.0,252.85,253.13,252.39,252.79,26152.0
2018-07-26 14:30:00,252.81,253.62,252.48,252.48,20215.0,252.81,253.62,252.48,252.48,20215.0
2018-07-26 15:00:00,252.51,252.54,251.84,251.88,20607.0,252.51,252.54,251.84,251.88,20607.0
2018-07-26 15:30:00,251.84,252.1,251.17,251.88,53772.0,251.84,252.1,251.17,251.88,53772.0
2018-07-27 09:30:00,251.39,253.81,250.98,252.6,40270.0,251.39,253.81,250.98,252.6,40270.0
2018-07-27 10:00:00,252.8,252.81,250.62,251.62,14571.0,252.8,252.81,250.62,251.62,14571.0
2018-07-27 10:30:00,251.5,252.37,250.84,251.0,14983.0,251.5,252.37,250.84,251.0,14983.0
2018-07-27 11:00:00,251.08,251.54,250.61,250.93,11797.0,251.08,251.54,250.61,250.93,11797.0
2018-07-27 11:30:00,251.14,251.74,250.79,250.87,14610.0,251.14,251.74,250.79,250.87,14610.0
2018-07-27 12:00:00,250.98,251.94,250.64,251.41,26078.0,250.98,251.94,250.64,251.41,26078.0
2018-07-27 12:30:00,251.26,251.36,251.0,251.13,10027.0,251.26,251.36,251.0,251.13,10027.0
2018-07-27 13:00:00,251.0,251.13,250.41,250.69,16596.0,251.0,251.13,250.41,250.69,16596.0
2018-07-27 13:30:00,250.83,250.83,250.25,250.41,15806.0,250.83,250.83,250.25,250.41,15806.0
2018-07-27 14:00:00,250.38,250.54,249.49,249.54,18694.0,250.38,250.54,249.49,249.54,18694.0
2018-07-27 14:30:00,249.43,249.61,248.66,249.22,28269.0,249.43,249.61,248.66,249.22,28269.0
2018-07-27 15:00:00,249.33,250.15,249.25,249.96,18324.0,249.33,250.15,249.25,249.96,18324.0
2018-07-27 15:30:00,249.96,250.42,249.55,250.0,75092.0,249.96,250.42,249.55,250.0,75092.0
2018-07-30 09:30:00,247.89,249.27,245.64,246.65,79154.0,247.89,249.27,245.64,246.65,79154.0
2018-07-30 10:00:00,246.47,246.6,244.1,245.13,54908.0,246.47,246.6,244.1,245.13,54908.0
2018-07-30 10:30:00,245.49,246.21,244.18,244.5,32842.0,245.49,246.21,244.18,244.5,32842.0
2018-07-30 11:00:00,244.49,244.87,243.43,244.65,35363.0,244.49,244.87,243.43,244.65,35363.0
2018-07-30 11:30:00,244.59,244.69,243.44,243.44,16225.0,244.59,244.69,243.44,243.44,16225.0
2018-07-30 12:00:00,243.47,243.61,243.07,243.15,19752.0,243.47,243.61,243.07,243.15,19752.0
2018-07-30 12:30:00,243.09,243.18,242.29,242.6,15452.0,243.09,243.18,242.29,242.6,15452.0
2018-07-30 13:00:00,242.69,242.82,242.18,242.69,15078.0,242.69,242.82,242.18,242.69,15078.0
2018-07-30 13:30:00,242.62,243.5,242.61,243.32,15945.0,242.62,243.5,242.61,243.32,15945.0
2018-07-30 14:00:00,243.26,244.03,243.16,244.03,20962.0,243.26,244.03,243.16,244.03,20962.0
2018-07-30 14:30:00,243.86,244.06,243.44,244.05,16933.0,243.86,244.06,243.44,244.05,16933.0
2018-07-30 15:00:00,243.93,244.08,243.41,243.5,13601.0,243.93,244.08,243.41,243.5,13601.0
2018-07-30 15:30:00,243.57,243.92,243.4,243.54,81632.0,243.57,243.92,243.4,243.54,81632.0
2018-07-31 09:30:00,245.03,246.43,243.87,244.65,30787.0,245.03,246.43,243.87,244.65,30787.0
2018-07-31 10:00:00,244.87,245.11,243.77,244.14,17511.0,244.87,245.11,243.77,244.14,17511.0
2018-07-31 10:30:00,244.48,244.56,243.66,244.43,22905.0,244.48,244.56,243.66,244.43,22905.0
2018-07-31 11:00:00,244.49,245.3,244.48,245.11,9003.0,244.49,245.3,244.48,245.11,9003.0
2018-07-31 11:30:00,245.65,246.17,245.31,246.04,10576.0,245.65,246.17,245.31,246.04,10576.0
2018-07-31 12:00:00,246.09,246.2,245.69,246.02,8663.0,246.09,246.2,245.69,246.02,8663.0
2018-07-31 12:30:00,246.09,246.31,244.79,244.81,17000.0,246.09,246.31,244.79,244.81,17000.0
2018-07-31 13:00:00,244.92,245.03,244.4,244.67,10255.0,244.92,245.03,244.4,244.67,10255.0
2018-07-31 13:30:00,244.7,244.84,244.32,244.73,11291.0,244.7,244.84,244.32,244.73,11291.0
2018-07-31 14:00:00,244.84,245.35,244.35,245.35,12861.0,244.84,245.35,244.35,245.35,12861.0
2018-07-31 14:30:00,245.36,245.4,244.45,244.55,17001.0,245.36,245.4,244.45,244.55,17001.0
2018-07-31 15:00:00,244.64,244.79,244.27,244.58,12227.0,244.64,244.79,244.27,244.58,12227.0
2018-07-31 15:30:00,244.62,244.79,243.91,244.39,48588.0,244.62,244.79,243.91,244.39,48588.0
2018-08-01 09:30:00,243.92,245.66,243.29,245.12,19364.0,243.92,245.66,243.29,245.12,19364.0
2018-08-01 10:00:00,244.88,244.88,243.52,243.78,13329.0,244.88,244.88,243.52,243.78,13329.0
2018-08-01 10:30:00,243.64,243.64,241.74,242.35,37598.0,243.64,243.64,241.74,242.35,37598.0
2018-08-01 11:00:00,242.27,242.31,241.59,241.72,15857.0,242.27,242.31,241.59,241.72,15857.0
2018-08-01 11:30:00,241.56,241.98,240.27,240.27,22242.0,241.56,241.98,240.27,240.27,22242.0
2018-08-01 12:00:00,240.16,241.44,239.53,240.02,54119.0,240.16,241.44,239.53,240.02,54119.0
2018-08-01 12:30:00,240.01,240.48,239.11,239.86,52312.0,240.01,240.48,239.11,239.86,52312.0
2018-08-01 13:00:00,239.84,240.68,239.8,240.55,13511.0,239.84,240.68,239.8,240.55,13511.0
2018-08-01 13:30:00,240.54,240.57,238.67,238.89,27141.0,240.54,240.57,238.67,238.89,27141.0
2018-08-01 14:00:00,238.79,239.56,237.73,239.2,37365.0,238.79,239.56,237.73,239.2,37365.0
2018-08-01 14:30:00,239.26,239.36,238.21,239.08,27591.0,239.26,239.36,238.21,239.08,27591.0
2018-08-01 15:00:00,239.14,239.33,237.91,238.08,53425.0,239.14,239.33,237.91,238.08,53425.0
2018-08-01 15:30:00,238.08,238.95,237.71,237.99,134012.0,238.08,238.95,237.71,237.99,134012.0
2018-08-02 09:30:00,233.65,235.08,229.62,230.52,236113.0,233.65,235.08,229.62,230.52,236113.0
2018-08-02 10:00:00,230.81,234.52,230.81,234.08,108624.0,230.81,234.52,230.81,234.08,108624.0
2018-08-02 10:30:00,234.41,235.1,233.25,234.33,45230.0,234.41,235.1,233.25,234.33,45230.0
2018-08-02 11:00:00,234.01,235.32,234.01,235.23,31500.0,234.01,235.32,234.01,235.23,31500.0
2018-08-02 11:30:00,235.26,236.12,235.06,235.1,40597.0,235.26,236.12,235.06,235.1,40597.0
2018-08-02 12:00:00,235.12,235.81,235.05,235.37,28500.0,235.12,235.81,235.05,235.37,28500.0
2018-08-02 12:30:00,235.48,235.54,234.85,235.45,21947.0,235.48,235.54,234.85,235.45,21947.0
2018-08-02 13:00:00,235.52,236.08,234.99,235.83,61775.0,235.52,236.08,234.99,235.83,61775.0
2018-08-02 13:30:00,235.9,236.2,235.58,236.12,14327.0,235.9,236.2,235.58,236.12,14327.0
2018-08-02 14:00:00,236.11,236.3,235.77,235.91,15945.0,236.11,236.3,235.77,235.91,15945.0
2018-08-02 14:30:00,235.83,236.08,235.19,235.29,21554.0,235.83,236.08,235.19,235.29,21554.0
2018-08-02 15:00:00,235.29,235.54,234.35,234.44,33816.0,235.29,235.54,234.35,234.44,33816.0
2018-08-02 15:30:00,234.44,235.22,234.07,234.78,134536.0,234.44,235.22,234.07,234.78,134536.0
2018-08-03 09:30:00,235.6,237.51,235.0,235.22,45858.0,235.6,237.51,235.0,235.22,45858.0
2018-08-03 10:00:00,235.18,236.27,234.22,234.23,44601.0,235.18,236.27,234.22,234.23,44601.0
2018-08-03 10:30:00,234.23,234.29,233.44,234.12,30116.0,234.23,234.29,233.44,234.12,30116.0
2018-08-03 11:00:00,234.13,234.21,232.9,233.06,38182.0,234.13,234.21,232.9,233.06,38182.0
2018-08-03 11:30:00,233.25,233.94,233.1,233.77,24563.0,233.25,233.94,233.1,233.77,24563.0
2018-08-03 12:00:00,233.85,234.95,233.78,234.72,16063.0,233.85,234.95,233.78,234.72,16063.0
2018-08-03 12:30:00,234.75,234.87,234.04,234.52,15580.0,234.75,234.87,234.04,234.52,15580.0
2018-08-03 13:00:00,234.46,235.22,234.24,235.07,14393.0,234.46,235.22,234.24,235.07,14393.0
2018-08-03 13:30:00,235.16,235.76,234.93,235.64,17778.0,235.16,235.76,234.93,235.64,17778.0
2018-08-03 14:00:00,235.6,236.04,235.47,236.04,16269.0,235.6,236.04,235.47,236.04,16269.0
2018-08-03 14:30:00,236.02,236.19,235.24,235.35,39142.0,236.02,236.19,235.24,235.35,39142.0
2018-08-03 15:00:00,235.24,235.66,234.96,235.04,33706.0,235.24,235.66,234.96,235.04,33706.0
2018-08-03 15:30:00,235.14,235.21,234.46,234.89,70312.0,235.14,235.21,234.46,234.89,70312.0
2018-08-06 09:30:00,234.84,235.47,233.36,234.85,32081.0,234.84,235.47,233.36,234.85,32081.0
2018-08-06 10:00:00,234.75,235.36,233.39,233.4,13846.0,234.75,235.36,233.39,233.4,13846.0
2018-08-06 10:30:00,233.46,234.0,233.09,233.25,28119.0,233.46,234.0,233.09,233.25,28119.0
2018-08-06 11:00:00,233.36,233.77,232.63,233.49,39187.0,233.36,233.77,232.63,233.49,39187.0
2018-08-06 11:30:00,233.68,234.07,233.35,233.99,22178.0,233.68,234.07,233.35,233.99,22178.0
2018-08-06 12:00:00,233.91,234.43,233.79,233.81,34792.0,233.91,234.43,233.79,233.81,34792.0
2018-08-06 12:30:00,233.87,234.23,232.89,233.54,59351.0,233.87,234.23,232.89,233.54,59351.0
2018-08-06 13:00:00,233.67,235.0,233.67,234.68,18129.0,233.67,235.0,233.67,234.68,18129.0
2018-08-06 13:30:00,234.63,235.23,234.59,235.16,9684.0,234.63,235.23,234.59,235.16,9684.0
2018-08-06 14:00:00,235.06,235.71,234.92,235.53,15512.0,235.06,235.71,234.92,235.53,15512.0
2018-08-06 14:30:00,235.51,235.68,234.9,234.97,15441.0,235.51,235.68,234.9,234.97,15441.0
2018-08-06 15:00:00,235.06,235.23,234.74,235.23,13552.0,235.06,235.23,234.74,235.23,13552.0
2018-08-06 15:30:00,235.4,236.28,235.26,236.16,71902.0,235.4,236.28,235.26,236.16,71902.0
2018-08-07 09:30:00,236.27,239.44,236.01,236.97,28042.0,236.27,239.44,236.01,236.97,28042.0
2018-08-07 10:00:00,237.18,238.0,236.64,237.41,14747.0,237.18,238.0,236.64,237.41,14747.0
2018-08-07 10:30:00,237.56,238.8,237.36,237.82,24206.0,237.56,238.8,237.36,237.82,24206.0
2018-08-07 11:00:00,237.8,238.43,237.15,237.21,27148.0,237.8,238.43,237.15,237.21,27148.0
2018-08-07 11:30:00,237.27,239.17,237.25,238.8,21077.0,237.27,239.17,237.25,238.8,21077.0
2018-08-07 12:00:00,238.79,239.65,238.76,239.52,8410.0,238.79,239.65,238.76,239.52,8410.0
2018-08-07 12:30:00,239.51,239.7,239.22,239.43,10707.0,239.51,239.7,239.22,239.43,10707.0
2018-08-07 13:00:00,239.41,239.86,239.17,239.4,22724.0,239.41,239.86,239.17,239.4,22724.0
2018-08-07 13:30:00,239.32,239.88,239.32,239.61,15121.0,239.32,239.88,239.32,239.61,15121.0
2018-08-07 14:00:00,239.53,239.69,239.17,239.64,20235.0,239.53,239.69,239.17,239.64,20235.0
2018-08-07 14:30:00,239.55,239.89,239.43,239.63,16464.0,239.55,239.89,239.43,239.63,16464.0
2018-08-07 15:00:00,239.57,239.57,238.97,239.51,20998.0,239.57,239.57,238.97,239.51,20998.0
2018-08-07 15:30:00,239.5,239.8,238.91,239.02,46069.0,239.5,239.8,238.91,239.02,46069.0
2018-08-08 09:30:00,238.66,239.47,237.67,237.67,16480.0,238.66,239.47,237.67,237.67,16480.0
2018-08-08 10:00:00,237.67,237.67,236.21,236.52,25932.0,237.67,237.67,236.21,236.52,25932.0
2018-08-08 10:30:00,236.58,237.24,236.15,236.2,21754.0,236.58,237.24,236.15,236.2,21754.0
2018-08-08 11:00:00,236.23,236.85,235.85,236.47,27567.0,236.23,236.85,235.85,236.47,27567.0
2018-08-08 11:30:00,236.62,236.84,236.36,236.84,15497.0,236.62,236.84,236.36,236.84,15497.0
2018-08-08 12:00:00,236.76,236.76,236.36,236.53,11708.0,236.76,236.76,236.36,236.53,11708.0
2018-08-08 12:30:00,236.54,236.94,236.53,236.89,17499.0,236.54,236.94,236.53,236.89,17499.0
2018-08-08 13:00:00,237.02,237.89,237.02,237.56,29430.0,237.02,237.89,237.02,237.56,29430.0
2018-08-08 13:30:00,237.61,237.65,237.02,237.28,8392.0,237.61,237.65,237.02,237.28,8392.0
2018-08-08 14:00:00,237.15,237.44,237.15,237.28,3178.0,237.15,237.44,237.15,237.28,3178.0
2018-08-08 14:30:00,237.36,237.36,236.97,237.08,7853.0,237.36,237.36,236.97,237.08,7853.0
2018-08-08 15:00:00,237.05,237.25,236.89,237.0,17791.0,237.05,237.25,236.89,237.0,17791.0
2018-08-08 15:30:00,237.05,237.05,235.77,235.98,105391.0,237.05,237.05,235.77,235.98,105391.0
2018-08-09 09:30:00,236.51,236.51,231.38,231.64,173337.0,236.51,236.51,231.38,231.64,173337.0
2018-08-09 10:00:00,231.65,236.03,230.56,235.81,153808.0,231.65,236.03,230.56,235.81,153808.0
2018-08-09 10:30:00,235.99,237.24,235.66,236.16,38441.0,235.99,237.24,235.66,236.16,38441.0
2018-08-09 11:00:00,236.05,236.41,234.7,235.52,49274.0,236.05,236.41,234.7,235.52,49274.0
2018-08-09 11:30:00,235.53,236.25,235.29,236.24,42611.0,235.53,236.25,235.29,236.24,42611.0
2018-08-09 12:00:00,236.24,236.52,235.71,236.32,25914.0,236.24,236.52,235.71,236.32,25914.0
2018-08-09 12:30:00,236.48,237.74,236.47,237.58,36153.0,236.48,237.74,236.47,237.58,36153.0
2018-08-09 13:00:00,237.33,237.53,236.05,236.25,9865.0,237.33,237.53,236.05,236.25,9865.0
2018-08-09 13:30:00,236.38,236.58,236.15,236.3,8710.0,236.38,236.58,236.15,236.3,8710.0
2018-08-09 14:00:00,236.26,236.53,236.04,236.04,10574.0,236.26,236.53,236.04,236.04,10574.0
2018-08-09 14:30:00,236.08,236.34,235.92,235.99,11510.0,236.08,236.34,235.92,235.99,11510.0
2018-08-09 15:00:00,236.03,236.24,235.78,236.06,14609.0,236.03,236.24,235.78,236.06,14609.0
2018-08-09 15:30:00,236.13,236.38,235.89,236.14,69513.0,236.13,236.38,235.89,236.14,69513.0
2018-08-10 09:30:00,234.25,234.67,232.52,233.81,39036.0,234.25,234.67,232.52,233.81,39036.0
2018-08-10 10:00:00,233.65,235.32,233.4,234.71,52859.0,233.65,235.32,233.4,234.71,52859.0
2018-08-10 10:30:00,234.88,235.67,234.67,235.27,18693.0,234.88,235.67,234.67,235.27,18693.0
2018-08-10 11:00:00,235.43,235.43,234.56,234.56,27447.0,235.43,235.43,234.56,234.56,27447.0
2018-08-10 11:30:00,234.49,235.34,234.07,235.13,16855.0,234.49,235.34,234.07,235.13,16855.0
2018-08-10 12:00:00,235.13,235.9,234.92,235.76,18246.0,235.13,235.9,234.92,235.76,18246.0
2018-08-10 12:30:00,235.82,236.12,235.79,236.01,17553.0,235.82,236.12,235.79,236.01,17553.0
2018-08-10 13:00:00,236.05,236.34,235.72,235.84,8800.0,236.05,236.34,235.72,235.84,8800.0
2018-08-10 13:30:00,235.83,237.49,235.8,236.73,31161.0,235.83,237.49,235.8,236.73,31161.0
2018-08-10 14:00:00,236.88,237.2,235.8,235.84,29782.0,236.88,237.2,235.8,235.84,29782.0
2018-08-10 14:30:00,235.75,236.44,235.74,236.31,13223.0,235.75,236.44,235.74,236.31,13223.0
2018-08-10 15:00:00,236.36,237.04,235.71,236.79,33585.0,236.36,237.04,235.71,236.79,33585.0
2018-08-10 15:30:00,236.79,236.79,236.25,236.51,66200.0,236.79,236.79,236.25,236.51,66200.0
2018-08-13 09:30:00,236.5,239.77,236.33,237.07,51317.0,236.5,239.77,236.33,237.07,51317.0
2018-08-13 10:00:00,237.32,237.47,234.98,235.32,21945.0,237.32,237.47,234.98,235.32,21945.0
2018-08-13 10:30:00,235.48,235.54,233.64,233.85,37333.0,235.48,235.54,233.64,233.85,37333.0
2018-08-13 11:00:00,234.07,234.24,232.71,232.71,17271.0,234.07,234.24,232.71,232.71,17271.0
2018-08-13 11:30:00,232.68,233.6,231.57,231.57,20505.0,232.68,233.6,231.57,231.57,20505.0
2018-08-13 12:00:00,231.57,232.41,231.53,232.28,14021.0,231.57,232.41,231.53,232.28,14021.0
2018-08-13 12:30:00,232.4,232.59,231.69,231.98,54583.0,232.4,232.59,231.69,231.98,54583.0
2018-08-13 13:00:00,231.98,232.38,231.82,232.29,13756.0,231.98,232.38,231.82,232.29,13756.0
2018-08-13 13:30:00,232.44,232.57,232.09,232.3,16283.0,232.44,232.57,232.09,232.3,16283.0
2018-08-13 14:00:00,232.41,233.62,232.3,233.47,47461.0,232.41,233.62,232.3,233.47,47461.0
2018-08-13 14:30:00,233.71,233.95,233.42,233.53,27834.0,233.71,233.95,233.42,233.53,27834.0
2018-08-13 15:00:00,233.54,234.12,233.44,233.68,44582.0,233.54,234.12,233.44,233.68,44582.0
2018-08-13 15:30:00,233.7,233.95,233.11,233.46,104895.0,233.7,233.95,233.11,233.46,104895.0
2018-08-14 09:30:00,233.95,235.59,233.46,234.02,32317.0,233.95,235.59,233.46,234.02,32317.0
2018-08-14 10:00:00,234.41,236.37,234.21,236.08,43579.0,234.41,236.37,234.21,236.08,43579.0
2018-08-14 10:30:00,236.09,237.39,235.82,236.83,20923.0,236.09,237.39,235.82,236.83,20923.0
2018-08-14 11:00:00,236.91,237.72,236.73,237.72,19230.0,236.91,237.72,236.73,237.72,19230.0
2018-08-14 11:30:00,237.82,237.83,237.08,237.19,25993.0,237.82,237.83,237.08,237.19,25993.0
2018-08-14 12:00:00,237.18,237.94,237.03,237.51,25211.0,237.18,237.94,237.03,237.51,25211.0
2018-08-14 12:30:00,237.51,237.83,237.28,237.61,10897.0,237.51,237.83,237.28,237.61,10897.0
2018-08-14 13:00:00,237.76,237.85,237.36,237.39,23187.0,237.76,237.85,237.36,237.39,23187.0
2018-08-14 13:30:00,237.44,237.72,236.77,237.07,51209.0,237.44,237.72,236.77,237.07,51209.0
2018-08-14 14:00:00,237.1,237.39,236.32,236.59,31385.0,237.1,237.39,236.32,236.59,31385.0
2018-08-14 14:30:00,236.56,236.63,234.44,235.88,40935.0,236.56,236.63,234.44,235.88,40935.0
2018-08-14 15:00:00,235.88,236.49,235.83,236.29,21225.0,235.88,236.49,235.83,236.29,21225.0
2018-08-14 15:30:00,236.32,236.63,235.93,236.02,85419.0,236.32,236.63,235.93,236.02,85419.0
2018-08-15 09:30:00,234.5,235.98,233.57,234.16,52147.0,234.5,235.98,233.57,234.16,52147.0
2018-08-15 10:00:00,234.0,234.32,232.68,233.61,65114.0,234.0,234.32,232.68,233.61,65114.0
2018-08-15 10:30:00,233.6,234.19,233.43,234.17,59911.0,233.6,234.19,233.43,234.17,59911.0
2018-08-15 11:00:00,234.21,234.5,233.36,233.94,52839.0,234.21,234.5,233.36,233.94,52839.0
2018-08-15 11:30:00,233.99,234.02,232.79,233.22,32653.0,233.99,234.02,232.79,233.22,32653.0
2018-08-15 12:00:00,233.12,234.0,233.12,233.28,29652.0,233.12,234.0,233.12,233.28,29652.0
2018-08-15 12:30:00,233.33,234.1,233.29,233.88,20714.0,233.33,234.1,233.29,233.88,20714.0
2018-08-15 13:00:00,233.93,234.06,233.65,233.88,29615.0,233.93,234.06,233.65,233.88,29615.0
2018-08-15 13:30:00,233.97,234.05,233.65,233.9,63514.0,233.97,234.05,233.65,233.9,63514.0
2018-08-15 14:00:00,233.94,233.95,233.58,233.61,49211.0,233.94,233.95,233.58,233.61,49211.0
2018-08-15 14:30:00,233.6,233.81,233.46,233.75,29875.0,233.6,233.81,233.46,233.75,29875.0
2018-08-15 15:00:00,233.76,233.78,233.3,233.4,47730.0,233.76,233.78,233.3,233.4,47730.0
2018-08-15 15:30:00,233.43,233.51,231.81,231.9,209196.0,233.43,233.51,231.81,231.9,209196.0
2018-08-16 09:30:00,233.9,235.16,233.43,233.49,60555.0,233.9,235.16,233.43,233.49,60555.0
2018-08-16 10:00:00,233.45,235.58,233.45,235.41,29340.0,233.45,235.58,233.45,235.41,29340.0
2018-08-16 10:30:00,235.45,235.61,234.55,235.23,20633.0,235.45,235.61,234.55,235.23,20633.0
2018-08-16 11:00:00,235.25,235.33,234.73,235.2,22144.0,235.25,235.33,234.73,235.2,22144.0
2018-08-16 11:30:00,235.2,235.39,234.22,235.0,43433.0,235.2,235.39,234.22,235.0,43433.0
2018-08-16 12:00:00,235.05,235.08,234.56,234.8,17965.0,235.05,235.08,234.56,234.8,17965.0
2018-08-16 12:30:00,234.79,235.13,234.67,234.9,13805.0,234.79,235.13,234.67,234.9,13805.0
2018-08-16 13:00:00,234.91,235.05,234.07,234.08,25827.0,234.91,235.05,234.07,234.08,25827.0
2018-08-16 13:30:00,234.02,234.25,233.32,233.35,15078.0,234.02,234.25,233.32,233.35,15078.0
2018-08-16 14:00:00,233.35,234.25,233.13,234.01,17315.0,233.35,234.25,233.13,234.01,17315.0
2018-08-16 14:30:00,233.93,234.06,233.56,233.8,21979.0,233.93,234.06,233.56,233.8,21979.0
2018-08-16 15:00:00,233.8,233.85,233.05,233.05,37553.0,233.8,233.85,233.05,233.05,37553.0
2018-08-16 15:30:00,233.0,233.69,232.48,233.2,231532.0,233.0,233.69,232.48,233.2,231532.0
2018-08-17 09:30:00,234.43,235.24,233.29,233.47,52213.0,234.43,235.24,233.29,233.47,52213.0
2018-08-17 10:00:00,233.54,233.74,231.66,232.04,32753.0,233.54,233.74,231.66,232.04,32753.0
2018-08-17 10:30:00,232.02,233.15,232.01,232.86,22674.0,232.02,233.15,232.01,232.86,22674.0
2018-08-17 11:00:00,233.19,233.29,232.7,232.96,31003.0,233.19,233.29,232.7,232.96,31003.0
2018-08-17 11:30:00,233.01,233.58,232.94,233.42,40987.0,233.01,233.58,232.94,233.42,40987.0
2018-08-17 12:00:00,233.42,234.72,233.39,234.37,43006.0,233.42,234.72,233.39,234.37,43006.0
2018-08-17 12:30:00,234.37,234.54,233.95,234.25,17945.0,234.37,234.54,233.95,234.25,17945.0
2018-08-17 13:00:00,234.33,234.38,233.82,234.29,20811.0,234.33,234.38,233.82,234.29,20811.0
2018-08-17 13:30:00,234.35,234.37,233.93,234.04,15331.0,234.35,234.37,233.93,234.04,15331.0
2018-08-17 14:00:00,233.98,235.4,233.75,234.79,36991.0,233.98,235.4,233.75,234.79,36991.0
2018-08-17 14:30:00,234.61,235.47,234.54,235.43,26714.0,234.61,235.47,234.54,235.43,26714.0
2018-08-17 15:00:00,235.44,235.44,234.63,234.63,43322.0,235.44,235.44,234.63,234.63,43322.0
2018-08-17 15:30:00,234.73,235.36,234.73,234.96,135670.0,234.73,235.36,234.73,234.96,135670.0
2018-08-20 09:30:00,236.0,239.29,235.81,238.36,51486.0,236.0,239.29,235.81,238.36,51486.0
2018-08-20 10:00:00,238.6,239.29,237.89,238.38,39533.0,238.6,239.29,237.89,238.38,39533.0
2018-08-20 10:30:00,238.12,238.61,237.65,238.61,23517.0,238.12,238.61,237.65,238.61,23517.0
2018-08-20 11:00:00,238.92,239.23,238.0,238.32,25378.0,238.92,239.23,238.0,238.32,25378.0
2018-08-20 11:30:00,238.32,238.33,236.51,236.51,13739.0,238.32,238.33,236.51,236.51,13739.0
2018-08-20 12:00:00,236.52,237.99,236.51,237.9,18312.0,236.52,237.99,236.51,237.9,18312.0
2018-08-20 12:30:00,237.91,238.49,237.88,237.93,22329.0,237.91,238.49,237.88,237.93,22329.0
2018-08-20 13:00:00,237.9,238.5,237.42,238.5,19853.0,237.9,238.5,237.42,238.5,19853.0
2018-08-20 13:30:00,238.61,238.7,238.08,238.17,12690.0,238.61,238.7,238.08,238.17,12690.0
2018-08-20 14:00:00,238.27,238.27,237.45,238.17,16335.0,238.27,238.27,237.45,238.17,16335.0
2018-08-20 14:30:00,238.14,238.63,238.0,238.38,12246.0,238.14,238.63,238.0,238.38,12246.0
2018-08-20 15:00:00,238.44,239.11,238.44,238.96,19842.0,238.44,239.11,238.44,238.96,19842.0
2018-08-20 15:30:00,238.93,239.79,238.92,239.34,91385.0,238.93,239.79,238.92,239.34,91385.0
2018-08-21 09:30:00,239.85,243.82,239.32,243.39,71039.0,239.85,243.82,239.32,243.39,71039.0
2018-08-21 10:00:00,243.18,243.6,240.01,240.3,39650.0,243.18,243.6,240.01,240.3,39650.0
2018-08-21 10:30:00,240.3,241.06,240.22,240.98,18589.0,240.3,241.06,240.22,240.98,18589.0
2018-08-21 11:00:00,241.06,241.14,239.55,240.23,35559.0,241.06,241.14,239.55,240.23,35559.0
2018-08-21 11:30:00,240.15,241.36,240.03,240.89,23164.0,240.15,241.36,240.03,240.89,23164.0
2018-08-21 12:00:00,240.74,241.26,240.0,241.21,33879.0,240.74,241.26,240.0,241.21,33879.0
2018-08-21 12:30:00,241.17,241.92,241.02,241.86,51975.0,241.17,241.92,241.02,241.86,51975.0
2018-08-21 13:00:00,241.89,242.5,241.56,241.71,24113.0,241.89,242.5,241.56,241.71,24113.0
2018-08-21 13:30:00,241.75,242.15,241.34,241.65,29274.0,241.75,242.15,241.34,241.65,29274.0
2018-08-21 14:00:00,241.62,241.88,241.18,241.54,30150.0,241.62,241.88,241.18,241.54,30150.0
2018-08-21 14:30:00,241.41,241.86,241.16,241.76,27597.0,241.41,241.86,241.16,241.76,27597.0
2018-08-21 15:00:00,241.74,241.94,241.52,241.79,28096.0,241.74,241.94,241.52,241.79,28096.0
2018-08-21 15:30:00,241.72,242.44,241.71,242.17,120554.0,241.72,242.44,241.71,242.17,120554.0
2018-08-22 09:30:00,240.06,241.71,238.73,239.09,83433.0,240.06,241.71,238.73,239.09,83433.0
2018-08-22 10:00:00,239.23,239.23,238.05,238.15,40278.0,239.23,239.23,238.05,238.15,40278.0
2018-08-22 10:30:00,238.25,238.58,237.35,237.39,46409.0,238.25,238.58,237.35,237.39,46409.0
2018-08-22 11:00:00,237.27,237.35,235.61,236.39,47012.0,237.27,237.35,235.61,236.39,47012.0
2018-08-22 11:30:00,236.38,236.74,235.9,236.14,26204.0,236.38,236.74,235.9,236.14,26204.0
2018-08-22 12:00:00,236.07,236.57,235.94,235.94,26127.0,236.07,236.57,235.94,235.94,26127.0
2018-08-22 12:30:00,236.02,236.37,234.84,235.0,49377.0,236.02,236.37,234.84,235.0,49377.0
2018-08-22 13:00:00,234.93,235.29,234.0,235.25,42484.0,234.93,235.29,234.0,235.25,42484.0
2018-08-22 13:30:00,235.33,235.71,234.92,235.28,29783.0,235.33,235.71,234.92,235.28,29783.0
2018-08-22 14:00:00,235.24,235.73,234.6,234.6,24513.0,235.24,235.73,234.6,234.6,24513.0
2018-08-22 14:30:00,234.6,234.65,233.26,233.81,43257.0,234.6,234.65,233.26,233.81,43257.0
2018-08-22 15:00:00,233.96,234.11,233.17,234.1,81101.0,233.96,234.11,233.17,234.1,81101.0
2018-08-22 15:30:00,234.04,234.85,234.03,234.71,140024.0,234.04,234.85,234.03,234.71,140024.0
2018-08-23 09:30:00,236.11,236.79,234.62,235.86,47648.0,236.11,236.79,234.62,235.86,47648.0
2018-08-23 10:00:00,235.85,238.79,235.85,237.83,48364.0,235.85,238.79,235.85,237.83,48364.0
2018-08-23 10:30:00,238.07,238.86,236.95,238.06,29423.0,238.07,238.86,236.95,238.06,29423.0
2018-08-23 11:00:00,237.95,239.02,237.39,238.23,48434.0,237.95,239.02,237.39,238.23,48434.0
2018-08-23 11:30:00,238.12,238.96,238.0,238.55,31270.0,238.12,238.96,238.0,238.55,31270.0
2018-08-23 12:00:00,238.4,239.99,238.11,239.99,38952.0,238.4,239.99,238.11,239.99,38952.0
2018-08-23 12:30:00,239.99,240.53,239.36,239.62,67971.0,239.99,240.53,239.36,239.62,67971.0
2018-08-23 13:00:00,239.63,239.71,239.18,239.41,14352.0,239.63,239.71,239.18,239.41,14352.0
2018-08-23 13:30:00,239.57,239.57,238.89,238.94,21890.0,239.57,239.57,238.89,238.94,21890.0
2018-08-23 14:00:00,238.88,239.02,238.18,238.19,18839.0,238.88,239.02,238.18,238.19,18839.0
2018-08-23 14:30:00,238.14,239.49,238.08,239.35,22740.0,238.14,239.49,238.08,239.35,22740.0
2018-08-23 15:00:00,239.4,239.94,239.07,239.51,50363.0,239.4,239.94,239.07,239.51,50363.0
2018-08-23 15:30:00,239.55,239.66,238.93,239.4,120842.0,239.55,239.66,238.93,239.4,120842.0
2018-08-24 09:30:00,240.1,241.5,239.04,239.04,53966.0,240.1,241.5,239.04,239.04,53966.0
2018-08-24 10:00:00,238.81,239.65,237.65,239.49,30657.0,238.81,239.65,237.65,239.49,30657.0
2018-08-24 10:30:00,239.32,240.43,239.19,239.66,38415.0,239.32,240.43,239.19,239.66,38415.0
2018-08-24 11:00:00,239.88,241.42,239.75,241.3,30060.0,239.88,241.42,239.75,241.3,30060.0
2018-08-24 11:30:00,241.31,241.76,240.87,241.1,41952.0,241.31,241.76,240.87,241.1,41952.0
2018-08-24 12:00:00,241.09,241.93,240.89,241.84,21383.0,241.09,241.93,240.89,241.84,21383.0
2018-08-24 12:30:00,241.84,241.87,241.35,241.7,25989.0,241.84,241.87,241.35,241.7,25989.0
2018-08-24 13:00:00,241.71,242.04,241.18,241.3,18215.0,241.71,242.04,241.18,241.3,18215.0
2018-08-24 13:30:00,241.08,241.32,240.67,240.96,18143.0,241.08,241.32,240.67,240.96,18143.0
2018-08-24 14:00:00,240.89,241.21,240.43,240.59,18424.0,240.89,241.21,240.43,240.59,18424.0
2018-08-24 14:30:00,240.71,241.95,240.27,241.71,21340.0,240.71,241.95,240.27,241.71,21340.0
2018-08-24 15:00:00,241.84,242.07,241.39,241.67,19469.0,241.84,242.07,241.39,241.67,19469.0
2018-08-24 15:30:00,241.51,242.02,241.07,241.67,86484.0,241.51,242.02,241.07,241.67,86484.0
2018-08-27 09:30:00,242.0,245.17,241.2,243.79,110081.0,242.0,245.17,241.2,243.79,110081.0
2018-08-27 10:00:00,244.1,244.94,241.83,242.39,61727.0,244.1,244.94,241.83,242.39,61727.0
2018-08-27 10:30:00,242.39,242.45,240.32,241.35,68690.0,242.39,242.45,240.32,241.35,68690.0
2018-08-27 11:00:00,241.35,241.7,240.86,241.3,47384.0,241.35,241.7,240.86,241.3,47384.0
2018-08-27 11:30:00,241.19,241.73,240.59,241.71,28130.0,241.19,241.73,240.59,241.71,28130.0
2018-08-27 12:00:00,241.6,242.78,241.53,241.58,20672.0,241.6,242.78,241.53,241.58,20672.0
2018-08-27 12:30:00,241.57,242.19,241.44,242.15,29219.0,241.57,242.19,241.44,242.15,29219.0
2018-08-27 13:00:00,242.14,242.14,241.43,241.78,19404.0,242.14,242.14,241.43,241.78,19404.0
2018-08-27 13:30:00,241.78,241.82,241.12,241.21,16043.0,241.78,241.82,241.12,241.21,16043.0
2018-08-27 14:00:00,241.32,241.4,240.5,240.88,19615.0,241.32,241.4,240.5,240.88,19615.0
2018-08-27 14:30:00,240.74,241.39,240.59,240.63,18471.0,240.74,241.39,240.59,240.63,18471.0
2018-08-27 15:00:00,240.57,240.57,239.64,240.16,29040.0,240.57,240.57,239.64,240.16,29040.0
2018-08-27 15:30:00,240.16,240.89,240.14,240.84,66208.0,240.16,240.89,240.14,240.84,66208.0
2018-08-28 09:30:00,241.67,245.38,239.44,244.5,102904.0,241.67,245.38,239.44,244.5,102904.0
2018-08-28 10:00:00,244.91,245.33,241.05,241.05,51898.0,244.91,245.33,241.05,241.05,51898.0
2018-08-28 10:30:00,241.29,242.14,240.42,241.36,43018.0,241.29,242.14,240.42,241.36,43018.0
2018-08-28 11:00:00,241.36,241.87,240.66,240.8,29681.0,241.36,241.87,240.66,240.8,29681.0
2018-08-28 11:30:00,240.92,241.47,240.0,240.0,35883.0,240.92,241.47,240.0,240.0,35883.0
2018-08-28 12:00:00,240.08,242.07,240.05,241.5,66740.0,240.08,242.07,240.05,241.5,66740.0
2018-08-28 12:30:00,241.52,242.22,240.92,242.22,31087.0,241.52,242.22,240.92,242.22,31087.0
2018-08-28 13:00:00,242.28,242.47,241.83,242.08,17076.0,242.28,242.47,241.83,242.08,17076.0
2018-08-28 13:30:00,241.97,242.25,241.71,241.9,15215.0,241.97,242.25,241.71,241.9,15215.0
2018-08-28 14:00:00,241.92,242.19,241.3,241.33,28986.0,241.92,242.19,241.3,241.33,28986.0
2018-08-28 14:30:00,241.26,241.76,240.98,241.57,16081.0,241.26,241.76,240.98,241.57,16081.0
2018-08-28 15:00:00,241.58,242.33,241.57,242.32,24286.0,241.58,242.33,241.57,242.32,24286.0
2018-08-28 15:30:00,242.33,242.98,241.8,242.54,96142.0,242.33,242.98,241.8,242.54,96142.0
2018-08-29 09:30:00,241.77,242.92,240.16,242.13,72371.0,241.77,242.92,240.16,242.13,72371.0
2018-08-29 10:00:00,242.28,242.35,240.94,242.03,52012.0,242.28,242.35,240.94,242.03,52012.0
2018-08-29 10:30:00,242.1,242.92,240.66,240.66,78306.0,242.1,242.92,240.66,240.66,78306.0
2018-08-29 11:00:00,240.73,241.58,240.22,241.44,60965.0,240.73,241.58,240.22,241.44,60965.0
2018-08-29 11:30:00,241.45,241.69,240.87,241.41,22011.0,241.45,241.69,240.87,241.41,22011.0
2018-08-29 12:00:00,241.4,242.06,241.3,241.83,44353.0,241.4,242.06,241.3,241.83,44353.0
2018-08-29 12:30:00,241.89,242.13,241.46,241.8,43180.0,241.89,242.13,241.46,241.8,43180.0
2018-08-29 13:00:00,241.91,242.6,241.8,242.09,33000.0,241.91,242.6,241.8,242.09,33000.0
2018-08-29 13:30:00,242.05,242.76,241.65,242.54,56057.0,242.05,242.76,241.65,242.54,56057.0
2018-08-29 14:00:00,242.48,242.54,240.93,241.7,58940.0,242.48,242.54,240.93,241.7,58940.0
2018-08-29 14:30:00,241.71,242.1,241.1,241.84,35863.0,241.71,242.1,241.1,241.84,35863.0
2018-08-29 15:00:00,241.8,241.99,241.25,241.7,39302.0,241.8,241.99,241.25,241.7,39302.0
2018-08-29 15:30:00,241.73,242.42,241.6,241.73,126376.0,241.73,242.42,241.6,241.73,126376.0
2018-08-30 09:30:00,240.73,245.25,240.73,244.09,111304.0,240.73,245.25,240.73,244.09,111304.0
2018-08-30 10:00:00,243.8,244.13,242.45,243.47,59093.0,243.8,244.13,242.45,243.47,59093.0
2018-08-30 10:30:00,243.48,243.99,242.72,243.48,106128.0,243.48,243.99,242.72,243.48,106128.0
2018-08-30 11:00:00,243.3,243.6,242.09,242.26,57878.0,243.3,243.6,242.09,242.26,57878.0
2018-08-30 11:30:00,242.34,242.4,240.74,240.74,79839.0,242.34,242.4,240.74,240.74,79839.0
2018-08-30 12:00:00,240.73,242.58,240.57,242.32,70168.0,240.73,242.58,240.57,242.32,70168.0
2018-08-30 12:30:00,242.24,243.72,242.08,243.64,60200.0,242.24,243.72,242.08,243.64,60200.0
2018-08-30 13:00:00,243.69,244.61,243.46,244.19,69566.0,243.69,244.61,243.46,244.19,69566.0
2018-08-30 13:30:00,244.23,245.43,243.87,244.87,60664.0,244.23,245.43,243.87,244.87,60664.0
2018-08-30 14:00:00,244.89,245.88,244.17,245.03,128026.0,244.89,245.88,244.17,245.03,128026.0
2018-08-30 14:30:00,244.95,246.21,243.88,243.93,111826.0,244.95,246.21,243.88,243.93,111826.0
2018-08-30 15:00:00,243.9,244.32,242.61,243.73,95520.0,243.9,244.32,242.61,243.73,95520.0
2018-08-30 15:30:00,243.68,245.1,242.6,244.42,283251.0,243.68,245.1,242.6,244.42,283251.0
2018-08-31 09:30:00,247.21,268.88,247.21,261.72,1225887.0,247.21,268.88,247.21,261.72,1225887.0
2018-08-31 10:00:00,261.86,265.49,259.87,265.31,369820.0,261.86,265.49,259.87,265.31,369820.0
2018-08-31 10:30:00,265.32,267.48,261.51,265.5,436046.0,265.32,267.48,261.51,265.5,436046.0
2018-08-31 11:00:00,265.48,266.28,260.66,263.0,366766.0,265.48,266.28,260.66,263.0,366766.0
2018-08-31 11:30:00,263.22,263.45,259.58,260.33,162580.0,263.22,263.45,259.58,260.33,162580.0
2018-08-31 12:00:00,260.21,260.69,256.0,256.42,206305.0,260.21,260.69,256.0,256.42,206305.0
2018-08-31 12:30:00,256.24,259.3,256.13,259.0,140876.0,256.24,259.3,256.13,259.0,140876.0
2018-08-31 13:00:00,258.93,259.27,255.0,255.01,135576.0,258.93,259.27,255.0,255.01,135576.0
2018-08-31 13:30:00,255.01,258.14,255.0,256.88,116753.0,255.01,258.14,255.0,256.88,116753.0
2018-08-31 14:00:00,256.88,259.29,256.29,258.75,169145.0,256.88,259.29,256.29,258.75,169145.0
2018-08-31 14:30:00,258.89,261.59,258.41,260.66,216859.0,258.89,261.59,258.41,260.66,216859.0
2018-08-31 15:00:00,260.66,263.12,259.74,260.37,221136.0,260.66,263.12,259.74,260.37,221136.0
2018-08-31 15:30:00,260.19,261.39,259.67,259.98,444027.0,260.19,261.39,259.67,259.98,444027.0
2018-09-04 09:30:00,260.0,267.35,258.27,267.06,216661.0,260.0,267.35,258.27,267.06,216661.0
2018-09-04 10:00:00,266.99,272.46,266.99,271.78,352131.0,266.99,272.46,266.99,271.78,352131.0
2018-09-04 10:30:00,271.75,273.95,269.33,272.15,234763.0,271.75,273.95,269.33,272.15,234763.0
2018-09-04 11:00:00,272.05,274.69,271.15,274.69,121641.0,272.05,274.69,271.15,274.69,121641.0
2018-09-04 11:30:00,274.58,274.6,270.67,271.0,117271.0,274.58,274.6,270.67,271.0,117271.0
2018-09-04 12:00:00,271.0,271.79,269.76,270.58,56720.0,271.0,271.79,269.76,270.58,56720.0
2018-09-04 12:30:00,270.54,272.39,270.31,272.01,58481.0,270.54,272.39,270.31,272.01,58481.0
2018-09-04 13:00:00,272.1,273.1,271.84,272.14,66836.0,272.1,273.1,271.84,272.14,66836.0
2018-09-04 13:30:00,272.19,272.27,270.87,271.47,45100.0,272.19,272.27,270.87,271.47,45100.0
2018-09-04 14:00:00,271.47,273.38,271.47,273.09,66941.0,271.47,273.38,271.47,273.09,66941.0
2018-09-04 14:30:00,272.99,274.89,272.99,274.24,89998.0,272.99,274.89,272.99,274.24,89998.0
2018-09-04 15:00:00,274.24,274.98,273.56,274.02,83774.0,274.24,274.98,273.56,274.02,83774.0
2018-09-04 15:30:00,273.94,274.6,273.03,274.4,198011.0,273.94,274.6,273.03,274.4,198011.0
2018-09-05 09:30:00,272.95,276.78,271.6,272.35,161807.0,272.95,276.78,271.6,272.35,161807.0
2018-09-05 10:00:00,272.51,273.97,269.63,270.73,111089.0,272.51,273.97,269.63,270.73,111089.0
2018-09-05 10:30:00,270.74,273.39,270.37,272.83,68207.0,270.74,273.39,270.37,272.83,68207.0
2018-09-05 11:00:00,272.61,273.06,270.76,272.62,65838.0,272.61,273.06,270.76,272.62,65838.0
2018-09-05 11:30:00,272.59,272.97,272.29,272.53,51126.0,272.59,272.97,272.29,272.53,51126.0
2018-09-05 12:00:00,272.66,272.95,271.39,271.84,58436.0,272.66,272.95,271.39,271.84,58436.0
2018-09-05 12:30:00,271.92,272.79,271.74,272.25,71396.0,271.92,272.79,271.74,272.25,71396.0
2018-09-05 13:00:00,272.32,273.51,272.24,272.86,54110.0,272.32,273.51,272.24,272.86,54110.0
2018-09-05 13:30:00,272.76,273.33,272.55,272.94,28610.0,272.76,273.33,272.55,272.94,28610.0
2018-09-05 14:00:00,272.97,274.12,272.54,274.12,48319.0,272.97,274.12,272.54,274.12,48319.0
2018-09-05 14:30:00,274.15,275.16,273.86,274.45,55839.0,274.15,275.16,273.86,274.45,55839.0
2018-09-05 15:00:00,274.45,275.58,274.35,275.34,119592.0,274.45,275.58,274.35,275.34,119592.0
2018-09-05 15:30:00,275.27,275.42,274.39,274.92,178553.0,275.27,275.42,274.39,274.92,178553.0
2018-09-06 09:30:00,274.99,275.42,272.41,274.0,95245.0,274.99,275.42,272.41,274.0,95245.0
2018-09-06 10:00:00,274.0,275.2,270.82,272.02,84649.0,274.0,275.2,270.82,272.02,84649.0
2018-09-06 10:30:00,271.91,272.96,270.16,272.78,49681.0,271.91,272.96,270.16,272.78,49681.0
2018-09-06 11:00:00,272.8,272.9,271.67,272.29,36495.0,272.8,272.9,271.67,272.29,36495.0
2018-09-06 11:30:00,272.39,273.18,271.67,272.96,44312.0,272.39,273.18,271.67,272.96,44312.0
2018-09-06 12:00:00,272.93,272.96,271.82,272.85,26123.0,272.93,272.96,271.82,272.85,26123.0
2018-09-06 12:30:00,272.96,273.6,272.77,272.95,40963.0,272.96,273.6,272.77,272.95,40963.0
2018-09-06 13:00:00,272.89,274.1,272.42,273.8,29039.0,272.89,274.1,272.42,273.8,29039.0
2018-09-06 13:30:00,273.81,275.0,273.81,274.26,27344.0,273.81,275.0,273.81,274.26,27344.0
2018-09-06 14:00:00,274.8,275.83,274.45,275.82,24223.0,274.8,275.83,274.45,275.82,24223.0
2018-09-06 14:30:00,275.63,276.34,275.14,275.55,36458.0,275.63,276.34,275.14,275.55,36458.0
2018-09-06 15:00:00,275.46,276.58,275.32,276.54,44764.0,275.46,276.58,275.32,276.54,44764.0
2018-09-06 15:30:00,276.44,276.56,275.59,275.67,93368.0,276.44,276.56,275.59,275.67,93368.0
2018-09-07 09:30:00,276.41,284.25,276.35,281.84,219377.0,276.41,284.25,276.35,281.84,219377.0
2018-09-07 10:00:00,282.13,287.1,280.96,285.76,204086.0,282.13,287.1,280.96,285.76,204086.0
2018-09-07 10:30:00,285.75,287.04,285.06,286.32,92940.0,285.75,287.04,285.06,286.32,92940.0
2018-09-07 11:00:00,286.4,288.97,286.4,287.19,116949.0,286.4,288.97,286.4,287.19,116949.0
2018-09-07 11:30:00,287.27,288.82,286.29,287.0,137461.0,287.27,288.82,286.29,287.0,137461.0
2018-09-07 12:00:00,286.98,287.13,284.02,284.22,131893.0,286.98,287.13,284.02,284.22,131893.0
2018-09-07 12:30:00,284.22,287.2,284.0,287.14,167628.0,284.22,287.2,284.0,287.14,167628.0
2018-09-07 13:00:00,287.02,287.2,285.51,286.16,44503.0,287.02,287.2,285.51,286.16,44503.0
2018-09-07 13:30:00,286.15,286.23,284.66,285.17,37914.0,286.15,286.23,284.66,285.17,37914.0
2018-09-07 14:00:00,285.11,286.22,284.96,286.13,83301.0,285.11,286.22,284.96,286.13,83301.0
2018-09-07 14:30:00,286.12,287.15,285.81,286.71,89342.0,286.12,287.15,285.81,286.71,89342.0
2018-09-07 15:00:00,286.65,287.02,285.37,285.72,107308.0,286.65,287.02,285.37,285.72,107308.0
2018-09-07 15:30:00,285.67,286.15,285.38,285.8,220192.0,285.67,286.15,285.38,285.8,220192.0
2018-09-10 09:30:00,287.06,287.44,285.0,286.17,77758.0,287.06,287.44,285.0,286.17,77758.0
2018-09-10 10:00:00,286.48,286.53,284.9,285.91,39952.0,286.48,286.53,284.9,285.91,39952.0
2018-09-10 10:30:00,285.95,286.86,285.33,285.33,47694.0,285.95,286.86,285.33,285.33,47694.0
2018-09-10 11:00:00,285.32,286.3,284.27,285.06,48699.0,285.32,286.3,284.27,285.06,48699.0
2018-09-10 11:30:00,285.21,285.7,284.48,285.43,23626.0,285.21,285.7,284.48,285.43,23626.0
2018-09-10 12:00:00,285.35,285.47,284.31,284.41,31743.0,285.35,285.47,284.31,284.41,31743.0
2018-09-10 12:30:00,284.42,285.65,284.3,285.06,31763.0,284.42,285.65,284.3,285.06,31763.0
2018-09-10 13:00:00,285.03,286.8,285.03,285.94,40957.0,285.03,286.8,285.03,285.94,40957.0
2018-09-10 13:30:00,285.88,286.37,285.35,286.21,20180.0,285.88,286.37,285.35,286.21,20180.0
2018-09-10 14:00:00,286.21,286.32,285.7,286.03,31949.0,286.21,286.32,285.7,286.03,31949.0
2018-09-10 14:30:00,286.0,286.35,285.4,286.1,51303.0,286.0,286.35,285.4,286.1,51303.0
2018-09-10 15:00:00,286.1,286.2,285.46,285.75,61787.0,286.1,286.2,285.46,285.75,61787.0
2018-09-10 15:30:00,285.65,286.01,285.06,285.97,174469.0,285.65,286.01,285.06,285.97,174469.0
2018-09-11 09:30:00,285.44,286.26,283.16,284.12,57077.0,285.44,286.26,283.16,284.12,57077.0
2018-09-11 10:00:00,284.48,285.78,284.45,285.23,39978.0,284.48,285.78,284.45,285.23,39978.0
2018-09-11 10:30:00,285.25,286.24,285.23,286.13,44226.0,285.25,286.24,285.23,286.13,44226.0
2018-09-11 11:00:00,286.13,286.7,285.93,286.4,29442.0,286.13,286.7,285.93,286.4,29442.0
2018-09-11 11:30:00,286.46,287.02,286.33,287.0,54008.0,286.46,287.02,286.33,287.0,54008.0
2018-09-11 12:00:00,287.02,287.91,286.83,287.11,42902.0,287.02,287.91,286.83,287.11,42902.0
2018-09-11 12:30:00,287.23,288.01,286.96,288.01,28123.0,287.23,288.01,286.96,288.01,28123.0
2018-09-11 13:00:00,288.02,290.3,287.97,289.48,61419.0,288.02,290.3,287.97,289.48,61419.0
2018-09-11 13:30:00,289.5,289.6,289.06,289.36,18813.0,289.5,289.6,289.06,289.36,18813.0
2018-09-11 14:00:00,289.27,289.77,288.54,289.6,98066.0,289.27,289.77,288.54,289.6,98066.0
2018-09-11 14:30:00,289.6,289.64,288.4,288.54,50776.0,289.6,289.64,288.4,288.54,50776.0
2018-09-11 15:00:00,288.56,288.72,287.58,287.65,45926.0,288.56,288.72,287.58,287.65,45926.0
2018-09-11 15:30:00,287.59,287.85,286.58,286.73,154494.0,287.59,287.85,286.58,286.73,154494.0
2018-09-12 09:30:00,287.41,289.65,285.34,286.87,93117.0,287.41,289.65,285.34,286.87,93117.0
2018-09-12 10:00:00,287.34,287.83,284.15,284.9,51194.0,287.34,287.83,284.15,284.9,51194.0
2018-09-12 10:30:00,285.12,285.77,284.04,285.03,33701.0,285.12,285.77,284.04,285.03,33701.0
2018-09-12 11:00:00,284.96,285.68,284.35,285.27,38389.0,284.96,285.68,284.35,285.27,38389.0
2018-09-12 11:30:00,285.31,285.6,283.71,284.04,17714.0,285.31,285.6,283.71,284.04,17714.0
2018-09-12 12:00:00,284.06,284.2,283.13,283.79,27145.0,284.06,284.2,283.13,283.79,27145.0
2018-09-12 12:30:00,283.74,283.98,283.35,283.5,15708.0,283.74,283.98,283.35,283.5,15708.0
2018-09-12 13:00:00,283.49,283.64,282.72,283.22,24541.0,283.49,283.64,282.72,283.22,24541.0
2018-09-12 13:30:00,283.22,283.31,282.55,282.6,29806.0,283.22,283.31,282.55,282.6,29806.0
2018-09-12 14:00:00,282.73,283.21,282.64,282.89,27282.0,282.73,283.21,282.64,282.89,27282.0
2018-09-12 14:30:00,282.85,283.13,282.69,283.04,70910.0,282.85,283.13,282.69,283.04,70910.0
2018-09-12 15:00:00,282.99,284.59,282.77,284.59,75392.0,282.99,284.59,282.77,284.59,75392.0
2018-09-12 15:30:00,284.79,285.16,283.12,283.62,165127.0,284.79,285.16,283.12,283.62,165127.0
2018-09-13 09:30:00,284.3,284.99,281.68,282.14,31809.0,284.3,284.99,281.68,282.14,31809.0
2018-09-13 10:00:00,282.26,282.47,280.57,281.43,64562.0,282.26,282.47,280.57,281.43,64562.0
2018-09-13 10:30:00,281.12,284.19,281.06,283.66,41270.0,281.12,284.19,281.06,283.66,41270.0
2018-09-13 11:00:00,283.78,284.19,282.48,282.67,23469.0,283.78,284.19,282.48,282.67,23469.0
2018-09-13 11:30:00,282.79,282.93,281.64,282.04,21019.0,282.79,282.93,281.64,282.04,21019.0
2018-09-13 12:00:00,282.16,282.24,281.13,281.56,17789.0,282.16,282.24,281.13,281.56,17789.0
2018-09-13 12:30:00,281.51,281.8,281.03,281.35,25939.0,281.51,281.8,281.03,281.35,25939.0
2018-09-13 13:00:00,281.44,281.69,280.87,281.06,23029.0,281.44,281.69,280.87,281.06,23029.0
2018-09-13 13:30:00,281.15,281.22,280.26,280.57,48750.0,281.15,281.22,280.26,280.57,48750.0
2018-09-13 14:00:00,280.57,280.8,280.31,280.38,46379.0,280.57,280.8,280.31,280.38,46379.0
2018-09-13 14:30:00,280.46,281.7,280.14,281.05,40045.0,280.46,281.7,280.14,281.05,40045.0
2018-09-13 15:00:00,281.04,281.1,279.47,279.84,36372.0,281.04,281.1,279.47,279.84,36372.0
2018-09-13 15:30:00,279.86,280.59,279.58,280.54,129055.0,279.86,280.59,279.58,280.54,129055.0
2018-09-14 09:30:00,280.11,282.37,279.15,282.29,68704.0,280.11,282.37,279.15,282.29,68704.0
2018-09-14 10:00:00,282.11,282.9,281.6,282.9,78822.0,282.11,282.9,281.6,282.9,78822.0
2018-09-14 10:30:00,282.85,283.0,280.26,280.79,76650.0,282.85,283.0,280.26,280.79,76650.0
2018-09-14 11:00:00,280.53,281.22,279.57,280.78,36116.0,280.53,281.22,279.57,280.78,36116.0
2018-09-14 11:30:00,280.88,281.78,280.25,281.78,19290.0,280.88,281.78,280.25,281.78,19290.0
2018-09-14 12:00:00,281.86,281.92,280.53,280.74,24404.0,281.86,281.92,280.53,280.74,24404.0
2018-09-14 12:30:00,280.65,280.69,279.78,280.06,23078.0,280.65,280.69,279.78,280.06,23078.0
2018-09-14 13:00:00,280.22,280.22,279.36,280.0,21763.0,280.22,280.22,279.36,280.0,21763.0
2018-09-14 13:30:00,279.92,280.18,279.43,279.62,20794.0,279.92,280.18,279.43,279.62,20794.0
2018-09-14 14:00:00,279.69,280.29,279.29,279.49,17680.0,279.69,280.29,279.29,279.49,17680.0
2018-09-14 14:30:00,279.6,279.64,279.07,279.45,14131.0,279.6,279.64,279.07,279.45,14131.0
2018-09-14 15:00:00,279.6,279.91,279.36,279.39,27024.0,279.6,279.91,279.36,279.39,27024.0
2018-09-14 15:30:00,279.53,279.66,278.94,279.01,75541.0,279.53,279.66,278.94,279.01,75541.0
2018-09-17 09:30:00,278.71,280.89,276.41,279.17,48814.0,278.71,280.89,276.41,279.17,48814.0
2018-09-17 10:00:00,279.51,280.25,277.9,278.49,28907.0,279.51,280.25,277.9,278.49,28907.0
2018-09-17 10:30:00,278.58,280.87,278.41,280.28,29811.0,278.58,280.87,278.41,280.28,29811.0
2018-09-17 11:00:00,280.24,280.49,278.89,280.27,34229.0,280.24,280.49,278.89,280.27,34229.0
2018-09-17 11:30:00,280.36,281.2,280.02,280.71,24149.0,280.36,281.2,280.02,280.71,24149.0
2018-09-17 12:00:00,280.76,281.73,280.51,281.65,24893.0,280.76,281.73,280.51,281.65,24893.0
2018-09-17 12:30:00,281.57,282.01,281.0,282.01,40255.0,281.57,282.01,281.0,282.01,40255.0
2018-09-17 13:00:00,281.86,282.41,280.95,281.26,43015.0,281.86,282.41,280.95,281.26,43015.0
2018-09-17 13:30:00,281.49,281.9,281.19,281.64,10300.0,281.49,281.9,281.19,281.64,10300.0
2018-09-17 14:00:00,281.72,282.0,281.23,281.58,13526.0,281.72,282.0,281.23,281.58,13526.0
2018-09-17 14:30:00,281.56,282.33,281.05,281.36,38291.0,281.56,282.33,281.05,281.36,38291.0
2018-09-17 15:00:00,281.52,282.28,281.52,281.89,23940.0,281.52,282.28,281.52,281.89,23940.0
2018-09-17 15:30:00,281.96,282.2,281.3,281.43,96085.0,281.96,282.2,281.3,281.43,96085.0
2018-09-18 09:30:00,281.05,283.13,279.66,279.85,32725.0,281.05,283.13,279.66,279.85,32725.0
2018-09-18 10:00:00,280.01,281.14,278.67,279.38,23457.0,280.01,281.14,278.67,279.38,23457.0
2018-09-18 10:30:00,279.02,281.86,278.9,281.71,20072.0,279.02,281.86,278.9,281.71,20072.0
2018-09-18 11:00:00,281.93,283.51,281.72,283.12,41928.0,281.93,283.51,281.72,283.12,41928.0
2018-09-18 11:30:00,283.37,283.49,282.0,282.79,25114.0,283.37,283.49,282.0,282.79,25114.0
2018-09-18 12:00:00,282.9,283.89,282.8,283.13,22293.0,282.9,283.89,282.8,283.13,22293.0
2018-09-18 12:30:00,283.14,284.35,283.07,284.35,19091.0,283.14,284.35,283.07,284.35,19091.0
2018-09-18 13:00:00,284.35,285.08,283.94,284.27,40018.0,284.35,285.08,283.94,284.27,40018.0
2018-09-18 13:30:00,284.14,284.14,283.08,283.87,20021.0,284.14,284.14,283.08,283.87,20021.0
2018-09-18 14:00:00,284.06,284.87,283.84,284.87,23973.0,284.06,284.87,283.84,284.87,23973.0
2018-09-18 14:30:00,284.89,285.1,284.61,284.93,35188.0,284.89,285.1,284.61,284.93,35188.0
2018-09-18 15:00:00,284.79,285.05,284.04,284.1,27686.0,284.79,285.05,284.04,284.1,27686.0
2018-09-18 15:30:00,284.05,284.1,282.64,282.87,122323.0,284.05,284.1,282.64,282.87,122323.0
2018-09-19 09:30:00,284.87,284.87,280.9,282.98,36829.0,284.87,284.87,280.9,282.98,36829.0
2018-09-19 10:00:00,282.99,284.17,282.53,283.82,16364.0,282.99,284.17,282.53,283.82,16364.0
2018-09-19 10:30:00,283.71,285.23,283.71,284.76,45897.0,283.71,285.23,283.71,284.76,45897.0
2018-09-19 11:00:00,284.79,285.08,283.58,283.97,25627.0,284.79,285.08,283.58,283.97,25627.0
2018-09-19 11:30:00,283.94,284.75,283.79,284.68,28887.0,283.94,284.75,283.79,284.68,28887.0
2018-09-19 12:00:00,284.71,285.93,284.63,285.62,38465.0,284.71,285.93,284.63,285.62,38465.0
2018-09-19 12:30:00,285.71,286.29,285.42,286.18,34818.0,285.71,286.29,285.42,286.18,34818.0
2018-09-19 13:00:00,286.25,286.94,285.83,286.68,44007.0,286.25,286.94,285.83,286.68,44007.0
2018-09-19 13:30:00,286.76,287.61,286.45,286.82,53344.0,286.76,287.61,286.45,286.82,53344.0
2018-09-19 14:00:00,286.67,287.2,286.19,286.68,20515.0,286.67,287.2,286.19,286.68,20515.0
2018-09-19 14:30:00,286.68,287.26,286.68,287.21,21809.0,286.68,287.26,286.68,287.21,21809.0
2018-09-19 15:00:00,287.27,287.47,286.7,287.25,58149.0,287.27,287.47,286.7,287.25,58149.0
2018-09-19 15:30:00,287.26,287.46,286.64,287.16,118214.0,287.26,287.46,286.64,287.16,118214.0
2018-09-20 09:30:00,288.14,288.93,286.08,286.41,46006.0,288.14,288.93,286.08,286.41,46006.0
2018-09-20 10:00:00,286.41,286.76,285.59,286.57,43464.0,286.41,286.76,285.59,286.57,43464.0
2018-09-20 10:30:00,286.32,287.26,286.23,286.88,31400.0,286.32,287.26,286.23,286.88,31400.0
2018-09-20 11:00:00,286.95,288.21,286.68,287.94,25352.0,286.95,288.21,286.68,287.94,25352.0
2018-09-20 11:30:00,288.09,288.71,287.72,288.15,32767.0,288.09,288.71,287.72,288.15,32767.0
2018-09-20 12:00:00,288.12,289.14,287.77,288.73,33854.0,288.12,289.14,287.77,288.73,33854.0
2018-09-20 12:30:00,288.74,288.76,287.17,287.53,57668.0,288.74,288.76,287.17,287.53,57668.0
2018-09-20 13:00:00,287.5,287.71,286.71,286.92,28603.0,287.5,287.71,286.71,286.92,28603.0
2018-09-20 13:30:00,286.77,287.0,285.23,286.31,67611.0,286.77,287.0,285.23,286.31,67611.0
2018-09-20 14:00:00,286.27,286.87,286.2,286.26,19093.0,286.27,286.87,286.2,286.26,19093.0
2018-09-20 14:30:00,286.32,286.33,285.7,286.01,15007.0,286.32,286.33,285.7,286.01,15007.0
2018-09-20 15:00:00,285.98,286.05,284.43,284.44,65229.0,285.98,286.05,284.43,284.44,65229.0
2018-09-20 15:30:00,284.41,285.83,284.22,284.76,96183.0,284.41,285.83,284.22,284.76,96183.0
2018-09-21 09:30:00,285.83,285.83,281.99,282.59,141272.0,285.83,285.83,281.99,282.59,141272.0
2018-09-21 10:00:00,282.47,285.02,282.11,284.81,41959.0,282.47,285.02,282.11,284.81,41959.0
2018-09-21 10:30:00,284.78,285.99,283.8,285.99,38853.0,284.78,285.99,283.8,285.99,38853.0
2018-09-21 11:00:00,286.2,286.53,285.54,285.54,17191.0,286.2,286.53,285.54,285.54,17191.0
2018-09-21 11:30:00,285.75,285.97,284.84,285.58,17095.0,285.75,285.97,284.84,285.58,17095.0
2018-09-21 12:00:00,285.63,285.89,284.28,285.0,20627.0,285.63,285.89,284.28,285.0,20627.0
2018-09-21 12:30:00,284.91,285.82,284.7,285.29,11513.0,284.91,285.82,284.7,285.29,11513.0
2018-09-21 13:00:00,285.3,285.45,284.67,284.71,10081.0,285.3,285.45,284.67,284.71,10081.0
2018-09-21 13:30:00,284.68,284.74,283.53,284.49,26554.0,284.68,284.74,283.53,284.49,26554.0
2018-09-21 14:00:00,284.31,284.32,282.78,282.87,16894.0,284.31,284.32,282.78,282.87,16894.0
2018-09-21 14:30:00,282.97,283.04,282.35,282.52,16090.0,282.97,283.04,282.35,282.52,16090.0
2018-09-21 15:00:00,282.68,283.04,281.92,281.95,34987.0,282.68,283.04,281.92,281.95,34987.0
2018-09-21 15:30:00,281.84,281.96,280.73,280.76,236405.0,281.84,281.96,280.73,280.76,236405.0
2018-09-24 09:30:00,280.55,280.61,277.3,280.01,54430.0,280.55,280.61,277.3,280.01,54430.0
2018-09-24 10:00:00,280.12,282.89,280.12,282.84,85699.0,280.12,282.89,280.12,282.84,85699.0
2018-09-24 10:30:00,282.5,282.95,280.03,280.54,58528.0,282.5,282.95,280.03,280.54,58528.0
2018-09-24 11:00:00,280.46,281.1,279.82,279.82,26271.0,280.46,281.1,279.82,279.82,26271.0
2018-09-24 11:30:00,280.02,280.84,280.02,280.44,25097.0,280.02,280.84,280.02,280.44,25097.0
2018-09-24 12:00:00,280.35,280.52,279.76,280.12,23252.0,280.35,280.52,279.76,280.12,23252.0
2018-09-24 12:30:00,280.1,280.57,279.89,280.54,35687.0,280.1,280.57,279.89,280.54,35687.0
2018-09-24 13:00:00,280.5,281.15,280.22,280.71,32456.0,280.5,281.15,280.22,280.71,32456.0
2018-09-24 13:30:00,280.71,281.19,280.05,280.7,26814.0,280.71,281.19,280.05,280.7,26814.0
2018-09-24 14:00:00,280.76,282.15,280.57,281.92,27201.0,280.76,282.15,280.57,281.92,27201.0
2018-09-24 14:30:00,282.01,282.47,281.66,282.2,48249.0,282.01,282.47,281.66,282.2,48249.0
2018-09-24 15:00:00,282.13,282.19,280.9,281.42,35083.0,282.13,282.19,280.9,281.42,35083.0
2018-09-24 15:30:00,281.41,281.53,280.41,280.99,79737.0,281.41,281.53,280.41,280.99,79737.0
2018-09-25 09:30:00,281.1,281.95,279.39,279.43,28599.0,281.1,281.95,279.39,279.43,28599.0
2018-09-25 10:00:00,279.66,279.78,276.35,278.97,59950.0,279.66,279.78,276.35,278.97,59950.0
2018-09-25 10:30:00,278.62,278.93,278.06,278.4,32706.0,278.62,278.93,278.06,278.4,32706.0
2018-09-25 11:00:00,278.37,278.65,276.94,277.75,33762.0,278.37,278.65,276.94,277.75,33762.0
2018-09-25 11:30:00,277.83,279.05,277.83,278.12,13533.0,277.83,279.05,277.83,278.12,13533.0
2018-09-25 12:00:00,278.03,278.55,277.8,278.07,40921.0,278.03,278.55,277.8,278.07,40921.0
2018-09-25 12:30:00,278.07,279.04,277.86,278.82,12130.0,278.07,279.04,277.86,278.82,12130.0
2018-09-25 13:00:00,278.7,278.74,277.25,277.42,10480.0,278.7,278.74,277.25,277.42,10480.0
2018-09-25 13:30:00,277.39,277.57,277.04,277.35,12349.0,277.39,277.57,277.04,277.35,12349.0
2018-09-25 14:00:00,277.35,277.96,276.87,276.91,18247.0,277.35,277.96,276.87,276.91,18247.0
2018-09-25 14:30:00,276.91,277.62,276.52,277.19,21357.0,276.91,277.62,276.52,277.19,21357.0
2018-09-25 15:00:00,277.18,277.83,276.98,277.52,32072.0,277.18,277.83,276.98,277.52,32072.0
2018-09-25 15:30:00,277.48,278.36,277.07,277.47,97229.0,277.48,278.36,277.07,277.47,97229.0
2018-09-26 09:30:00,278.39,280.12,277.22,279.34,48445.0,278.39,280.12,277.22,279.34,48445.0
2018-09-26 10:00:00,279.23,280.88,279.11,280.13,38778.0,279.23,280.88,279.11,280.13,38778.0
2018-09-26 10:30:00,280.21,281.04,280.12,280.72,31855.0,280.21,281.04,280.12,280.72,31855.0
2018-09-26 11:00:00,280.81,281.57,280.64,281.55,32944.0,280.81,281.57,280.64,281.55,32944.0
2018-09-26 11:30:00,281.62,282.75,281.62,282.3,36579.0,281.62,282.75,281.62,282.3,36579.0
2018-09-26 12:00:00,282.32,282.58,281.85,282.04,22024.0,282.32,282.58,281.85,282.04,22024.0
2018-09-26 12:30:00,282.04,282.92,282.03,282.69,25599.0,282.04,282.92,282.03,282.69,25599.0
2018-09-26 13:00:00,282.59,282.59,281.48,281.55,13290.0,282.59,282.59,281.48,281.55,13290.0
2018-09-26 13:30:00,281.67,281.92,281.13,281.31,22788.0,281.67,281.92,281.13,281.31,22788.0
2018-09-26 14:00:00,281.4,282.31,281.0,282.05,83751.0,281.4,282.31,281.0,282.05,83751.0
2018-09-26 14:30:00,282.05,282.26,280.37,281.0,33153.0,282.05,282.26,280.37,281.0,33153.0
2018-09-26 15:00:00,280.94,281.19,280.56,280.77,60808.0,280.94,281.19,280.56,280.77,60808.0
2018-09-26 15:30:00,280.79,280.85,277.69,278.25,149884.0,280.79,280.85,277.69,278.25,149884.0
2018-09-27 09:30:00,279.21,280.97,278.26,280.37,30697.0,279.21,280.97,278.26,280.37,30697.0
2018-09-27 10:00:00,280.52,281.07,279.73,279.75,28291.0,280.52,281.07,279.73,279.75,28291.0
2018-09-27 10:30:00,280.0,280.61,278.48,279.4,29899.0,280.0,280.61,278.48,279.4,29899.0
2018-09-27 11:00:00,279.74,280.25,279.61,280.19,21198.0,279.74,280.25,279.61,280.19,21198.0
2018-09-27 11:30:00,280.3,280.3,279.13,279.7,16405.0,280.3,280.3,279.13,279.7,16405.0
2018-09-27 12:00:00,279.78,279.82,279.0,279.34,15600.0,279.78,279.82,279.0,279.34,15600.0
2018-09-27 12:30:00,279.4,279.49,278.66,278.66,19388.0,279.4,279.49,278.66,278.66,19388.0
2018-09-27 13:00:00,278.66,278.66,277.79,278.04,26640.0,278.66,278.66,277.79,278.04,26640.0
2018-09-27 13:30:00,277.96,278.22,276.95,277.1,26951.0,277.96,278.22,276.95,277.1,26951.0
2018-09-27 14:00:00,277.04,277.52,276.69,277.21,27922.0,277.04,277.52,276.69,277.21,27922.0
2018-09-27 14:30:00,277.07,278.03,276.94,277.85,38758.0,277.07,278.03,276.94,277.85,38758.0
2018-09-27 15:00:00,277.89,278.57,277.47,278.35,35212.0,277.89,278.57,277.47,278.35,35212.0
2018-09-27 15:30:00,278.42,279.61,278.39,279.22,125778.0,278.42,279.61,278.39,279.22,125778.0
2018-09-28 09:30:00,278.97,283.69,278.95,283.54,47601.0,278.97,283.69,278.95,283.54,47601.0
2018-09-28 10:00:00,283.53,283.6,282.15,283.35,37053.0,283.53,283.6,282.15,283.35,37053.0
2018-09-28 10:30:00,283.16,284.84,282.96,284.58,37560.0,283.16,284.84,282.96,284.58,37560.0
2018-09-28 11:00:00,284.38,285.47,284.01,284.88,40370.0,284.38,285.47,284.01,284.88,40370.0
2018-09-28 11:30:00,284.97,285.51,283.56,283.77,31566.0,284.97,285.51,283.56,283.77,31566.0
2018-09-28 12:00:00,283.74,283.91,282.25,282.53,43244.0,283.74,283.91,282.25,282.53,43244.0
2018-09-28 12:30:00,282.19,282.75,281.36,282.04,40665.0,282.19,282.75,281.36,282.04,40665.0
2018-09-28 13:00:00,282.4,282.76,282.05,282.6,7657.0,282.4,282.76,282.05,282.6,7657.0
2018-09-28 13:30:00,282.48,282.51,281.22,281.32,13056.0,282.48,282.51,281.22,281.32,13056.0
2018-09-28 14:00:00,281.13,281.29,280.11,280.96,19621.0,281.13,281.29,280.11,280.96,19621.0
2018-09-28 14:30:00,280.95,282.49,280.86,281.68,23783.0,280.95,282.49,280.86,281.68,23783.0
2018-09-28 15:00:00,281.71,281.99,281.28,281.66,17298.0,281.71,281.99,281.28,281.66,17298.0
2018-09-28 15:30:00,281.6,282.69,281.5,282.03,85187.0,281.6,282.69,281.5,282.03,85187.0
2018-10-01 09:30:00,284.12,284.12,281.77,283.04,40722.0,284.12,284.12,281.77,283.04,40722.0
2018-10-01 10:00:00,283.11,284.52,282.77,283.12,34137.0,283.11,284.52,282.77,283.12,34137.0
2018-10-01 10:30:00,283.11,283.11,281.9,282.27,20459.0,283.11,283.11,281.9,282.27,20459.0
2018-10-01 11:00:00,282.35,284.84,282.35,284.82,48682.0,282.35,284.84,282.35,284.82,48682.0
2018-10-01 11:30:00,284.69,285.02,284.03,284.38,54078.0,284.69,285.02,284.03,284.38,54078.0
2018-10-01 12:00:00,284.45,285.24,284.23,285.04,41963.0,284.45,285.24,284.23,285.04,41963.0
2018-10-01 12:30:00,285.0,285.16,284.23,284.63,36303.0,285.0,285.16,284.23,284.63,36303.0
2018-10-01 13:00:00,284.74,285.12,284.3,284.84,42785.0,284.74,285.12,284.3,284.84,42785.0
2018-10-01 13:30:00,284.61,285.13,284.38,284.46,29236.0,284.61,285.13,284.38,284.46,29236.0
2018-10-01 14:00:00,284.53,284.98,283.92,284.33,21862.0,284.53,284.98,283.92,284.33,21862.0
2018-10-01 14:30:00,284.21,284.58,283.79,284.12,32566.0,284.21,284.58,283.79,284.12,32566.0
2018-10-01 15:00:00,284.24,284.57,283.19,283.27,33166.0,284.24,284.57,283.19,283.27,33166.0
2018-10-01 15:30:00,283.21,283.39,282.67,282.98,71541.0,283.21,283.39,282.67,282.98,71541.0
2018-10-02 09:30:00,283.58,283.58,279.69,280.75,31924.0,283.58,283.58,279.69,280.75,31924.0
2018-10-02 10:00:00,280.76,281.71,280.18,280.82,30966.0,280.76,281.71,280.18,280.82,30966.0
2018-10-02 10:30:00,280.73,280.84,280.04,280.21,14678.0,280.73,280.84,280.04,280.21,14678.0
2018-10-02 11:00:00,280.21,280.98,279.96,280.73,21331.0,280.21,280.98,279.96,280.73,21331.0
2018-10-02 11:30:00,280.6,282.49,280.6,282.35,34746.0,280.6,282.49,280.6,282.35,34746.0
2018-10-02 12:00:00,282.36,282.4,281.24,281.41,33556.0,282.36,282.4,281.24,281.41,33556.0
2018-10-02 12:30:00,281.56,282.64,281.51,282.04,24232.0,281.56,282.64,281.51,282.04,24232.0
2018-10-02 13:00:00,282.21,282.52,281.63,282.34,30476.0,282.21,282.52,281.63,282.34,30476.0
2018-10-02 13:30:00,282.34,282.81,282.33,282.69,11878.0,282.34,282.81,282.33,282.69,11878.0
2018-10-02 14:00:00,282.75,282.83,282.05,282.24,30413.0,282.75,282.83,282.05,282.24,30413.0
2018-10-02 14:30:00,282.25,282.45,281.4,281.48,34454.0,282.25,282.45,281.4,281.48,34454.0
2018-10-02 15:00:00,281.44,281.44,279.89,280.31,23583.0,281.44,281.44,279.89,280.31,23583.0
2018-10-02 15:30:00,280.3,280.58,279.9,279.96,60131.0,280.3,280.58,279.9,279.96,60131.0
2018-10-03 09:30:00,280.24,282.62,277.8,277.99,32564.0,280.24,282.62,277.8,277.99,32564.0
2018-10-03 10:00:00,277.77,278.48,277.03,278.25,27739.0,277.77,278.48,277.03,278.25,27739.0
2018-10-03 10:30:00,278.45,278.73,277.92,278.23,27626.0,278.45,278.73,277.92,278.23,27626.0
2018-10-03 11:00:00,278.03,278.12,276.68,277.61,20907.0,278.03,278.12,276.68,277.61,20907.0
2018-10-03 11:30:00,277.85,278.19,277.22,278.02,13400.0,277.85,278.19,277.22,278.02,13400.0
2018-10-03 12:00:00,278.09,279.28,278.09,279.28,16902.0,278.09,279.28,278.09,279.28,16902.0
2018-10-03 12:30:00,279.1,279.99,278.97,279.99,25571.0,279.1,279.99,278.97,279.99,25571.0
2018-10-03 13:00:00,279.99,280.07,279.24,279.25,8810.0,279.99,280.07,279.24,279.25,8810.0
2018-10-03 13:30:00,279.17,279.24,278.16,278.19,11288.0,279.17,279.24,278.16,278.19,11288.0
2018-10-03 14:00:00,278.24,279.09,278.01,279.09,14268.0,278.24,279.09,278.01,279.09,14268.0
2018-10-03 14:30:00,278.94,279.65,278.45,279.46,24379.0,278.94,279.65,278.45,279.46,24379.0
2018-10-03 15:00:00,279.41,279.98,278.72,278.8,34309.0,279.41,279.98,278.72,278.8,34309.0
2018-10-03 15:30:00,278.79,279.33,278.2,278.91,83568.0,278.79,279.33,278.2,278.91,83568.0
2018-10-04 09:30:00,277.74,281.98,276.8,276.81,57537.0,277.74,281.98,276.8,276.81,57537.0
2018-10-04 10:00:00,276.99,277.3,272.6,274.21,100499.0,276.99,277.3,272.6,274.21,100499.0
2018-10-04 10:30:00,273.88,274.12,272.71,273.97,39875.0,273.88,274.12,272.71,273.97,39875.0
2018-10-04 11:00:00,274.34,275.56,273.98,273.98,22562.0,274.34,275.56,273.98,273.98,22562.0
2018-10-04 11:30:00,274.02,275.0,273.17,274.73,13642.0,274.02,275.0,273.17,274.73,13642.0
2018-10-04 12:00:00,274.82,274.86,273.76,273.88,11221.0,274.82,274.86,273.76,273.88,11221.0
2018-10-04 12:30:00,273.88,274.83,273.88,274.67,9140.0,273.88,274.83,273.88,274.67,9140.0
2018-10-04 13:00:00,274.71,274.89,273.95,274.53,13635.0,274.71,274.89,273.95,274.53,13635.0
2018-10-04 13:30:00,274.42,275.14,274.2,274.23,9646.0,274.42,275.14,274.2,274.23,9646.0
2018-10-04 14:00:00,274.28,274.75,273.51,273.51,13958.0,274.28,274.75,273.51,273.51,13958.0
2018-10-04 14:30:00,273.57,274.92,273.44,274.6,10518.0,273.57,274.92,273.44,274.6,10518.0
2018-10-04 15:00:00,274.47,275.81,274.2,275.04,38782.0,274.47,275.81,274.2,275.04,38782.0
2018-10-04 15:30:00,275.04,275.63,274.51,275.05,81399.0,275.04,275.63,274.51,275.05,81399.0
2018-10-05 09:30:00,273.73,274.7,267.86,268.19,145084.0,273.73,274.7,267.86,268.19,145084.0
2018-10-05 10:00:00,268.2,270.01,267.02,269.49,74395.0,268.2,270.01,267.02,269.49,74395.0
2018-10-05 10:30:00,269.51,270.09,267.79,269.24,59664.0,269.51,270.09,267.79,269.24,59664.0
2018-10-05 11:00:00,269.25,269.51,267.82,268.69,38146.0,269.25,269.51,267.82,268.69,38146.0
2018-10-05 11:30:00,268.11,268.69,265.14,265.15,76892.0,268.11,268.69,265.14,265.15,76892.0
2018-10-05 12:00:00,265.17,267.45,265.0,265.48,63958.0,265.17,267.45,265.0,265.48,63958.0
2018-10-05 12:30:00,265.61,266.74,265.22,266.61,56278.0,265.61,266.74,265.22,266.61,56278.0
2018-10-05 13:00:00,266.61,267.61,266.05,266.15,45812.0,266.61,267.61,266.05,266.15,45812.0
2018-10-05 13:30:00,266.31,268.3,266.01,268.28,22481.0,266.31,268.3,266.01,268.28,22481.0
2018-10-05 14:00:00,268.3,268.65,267.44,268.62,31000.0,268.3,268.65,267.44,268.62,31000.0
2018-10-05 14:30:00,268.44,269.1,268.3,268.43,27360.0,268.44,269.1,268.3,268.43,27360.0
2018-10-05 15:00:00,268.54,268.98,267.92,268.81,46682.0,268.54,268.98,267.92,268.81,46682.0
2018-10-05 15:30:00,268.86,269.91,268.69,269.85,162389.0,268.86,269.91,268.69,269.85,162389.0
2018-10-08 09:30:00,270.37,274.03,270.11,274.01,59441.0,270.37,274.03,270.11,274.01,59441.0
2018-10-08 10:00:00,274.49,275.89,274.09,274.67,32923.0,274.49,275.89,274.09,274.67,32923.0
2018-10-08 10:30:00,274.7,274.96,273.93,274.88,16929.0,274.7,274.96,273.93,274.88,16929.0
2018-10-08 11:00:00,274.89,274.9,272.9,272.91,20252.0,274.89,274.9,272.9,272.91,20252.0
2018-10-08 11:30:00,273.0,273.87,272.08,272.68,36261.0,273.0,273.87,272.08,272.68,36261.0
2018-10-08 12:00:00,272.56,272.58,271.31,271.97,31340.0,272.56,272.58,271.31,271.97,31340.0
2018-10-08 12:30:00,271.82,272.5,271.6,272.2,17964.0,271.82,272.5,271.6,272.2,17964.0
2018-10-08 13:00:00,272.2,273.14,272.09,272.92,36422.0,272.2,273.14,272.09,272.92,36422.0
2018-10-08 13:30:00,272.9,273.85,272.9,273.23,19115.0,272.9,273.85,272.9,273.23,19115.0
2018-10-08 14:00:00,273.17,273.79,272.91,273.56,22290.0,273.17,273.79,272.91,273.56,22290.0
2018-10-08 14:30:00,273.7,274.61,273.65,274.15,36115.0,273.7,274.61,273.65,274.15,36115.0
2018-10-08 15:00:00,274.05,274.62,273.94,274.15,32265.0,274.05,274.62,273.94,274.15,32265.0
2018-10-08 15:30:00,274.15,274.5,273.36,273.42,79330.0,274.15,274.5,273.36,273.42,79330.0
2018-10-09 09:30:00,274.32,277.24,273.95,277.24,55216.0,274.32,277.24,273.95,277.24,55216.0
2018-10-09 10:00:00,277.23,278.0,276.01,276.2,21586.0,277.23,278.0,276.01,276.2,21586.0
2018-10-09 10:30:00,276.2,276.98,275.22,275.36,20237.0,276.2,276.98,275.22,275.36,20237.0
2018-10-09 11:00:00,275.34,275.81,275.0,275.61,17243.0,275.34,275.81,275.0,275.61,17243.0
2018-10-09 11:30:00,275.62,275.62,273.82,274.17,15745.0,275.62,275.62,273.82,274.17,15745.0
2018-10-09 12:00:00,274.09,274.44,272.93,273.43,14868.0,274.09,274.44,272.93,273.43,14868.0
2018-10-09 12:30:00,273.47,273.84,272.67,273.13,20319.0,273.47,273.84,272.67,273.13,20319.0
2018-10-09 13:00:00,273.06,276.13,272.85,275.24,34425.0,273.06,276.13,272.85,275.24,34425.0
2018-10-09 13:30:00,275.22,275.5,273.94,275.47,37888.0,275.22,275.5,273.94,275.47,37888.0
2018-10-09 14:00:00,275.43,276.87,275.25,276.64,66706.0,275.43,276.87,275.25,276.64,66706.0
2018-10-09 14:30:00,276.64,276.93,275.7,275.83,39046.0,276.64,276.93,275.7,275.83,39046.0
2018-10-09 15:00:00,275.9,276.7,275.79,276.0,23341.0,275.9,276.7,275.79,276.0,23341.0
2018-10-09 15:30:00,275.92,276.5,275.44,275.7,79892.0,275.92,276.5,275.44,275.7,79892.0
2018-10-10 09:30:00,275.27,275.71,272.03,272.1,34814.0,275.27,275.71,272.03,272.1,34814.0
2018-10-10 10:00:00,272.28,274.1,272.14,274.1,28319.0,272.28,274.1,272.14,274.1,28319.0
2018-10-10 10:30:00,274.05,275.1,273.35,274.36,33114.0,274.05,275.1,273.35,274.36,33114.0
2018-10-10 11:00:00,274.19,275.14,274.09,274.23,32350.0,274.19,275.14,274.09,274.23,32350.0
2018-10-10 11:30:00,274.3,274.47,273.24,274.26,29659.0,274.3,274.47,273.24,274.26,29659.0
2018-10-10 12:00:00,274.16,275.42,274.16,274.66,18936.0,274.16,275.42,274.16,274.66,18936.0
2018-10-10 12:30:00,274.77,274.79,272.83,272.83,26942.0,274.77,274.79,272.83,272.83,26942.0
2018-10-10 13:00:00,272.79,272.94,271.24,272.35,35299.0,272.79,272.94,271.24,272.35,35299.0
2018-10-10 13:30:00,272.34,272.51,271.32,271.56,34689.0,272.34,272.51,271.32,271.56,34689.0
2018-10-10 14:00:00,271.64,271.69,270.15,271.37,34281.0,271.64,271.69,270.15,271.37,34281.0
2018-10-10 14:30:00,271.57,272.33,270.31,271.13,31564.0,271.57,272.33,270.31,271.13,31564.0
2018-10-10 15:00:00,271.17,271.18,269.23,269.89,54407.0,271.17,271.18,269.23,269.89,54407.0
2018-10-10 15:30:00,269.86,269.92,267.81,268.15,115146.0,269.86,269.92,267.81,268.15,115146.0
2018-10-11 09:30:00,268.76,274.32,268.7,274.32,50074.0,268.76,274.32,268.7,274.32,50074.0
2018-10-11 10:00:00,274.32,274.32,272.08,273.36,49604.0,274.32,274.32,272.08,273.36,49604.0
2018-10-11 10:30:00,273.12,273.98,269.67,270.56,42810.0,273.12,273.98,269.67,270.56,42810.0
2018-10-11 11:00:00,270.78,270.99,268.75,269.15,35387.0,270.78,270.99,268.75,269.15,35387.0
2018-10-11 11:30:00,269.0,271.57,268.75,271.0,25219.0,269.0,271.57,268.75,271.0,25219.0
2018-10-11 12:00:00,270.95,271.78,270.83,270.9,23738.0,270.95,271.78,270.83,270.9,23738.0
2018-10-11 12:30:00,270.82,270.96,269.34,269.77,19956.0,270.82,270.96,269.34,269.77,19956.0
2018-10-11 13:00:00,269.85,270.73,269.28,270.27,18746.0,269.85,270.73,269.28,270.27,18746.0
2018-10-11 13:30:00,270.48,270.49,269.16,269.71,15971.0,270.48,270.49,269.16,269.71,15971.0
2018-10-11 14:00:00,269.64,269.85,268.09,268.14,22746.0,269.64,269.85,268.09,268.14,22746.0
2018-10-11 14:30:00,268.14,268.41,264.71,266.62,46685.0,268.14,268.41,264.71,266.62,46685.0
2018-10-11 15:00:00,266.63,270.5,266.35,269.63,75709.0,266.63,270.5,266.35,269.63,75709.0
2018-10-11 15:30:00,269.62,270.42,267.21,267.59,88350.0,269.62,270.42,267.21,267.59,88350.0
2018-10-12 09:30:00,272.08,276.47,272.0,276.1,76474.0,272.08,276.47,272.0,276.1,76474.0
2018-10-12 10:00:00,276.23,277.32,274.81,274.81,95865.0,276.23,277.32,274.81,274.81,95865.0
2018-10-12 10:30:00,274.87,277.93,274.87,276.95,80318.0,274.87,277.93,274.87,276.95,80318.0
2018-10-12 11:00:00,277.11,277.89,275.46,275.47,62928.0,277.11,277.89,275.46,275.47,62928.0
2018-10-12 11:30:00,275.61,276.37,274.04,275.14,45788.0,275.61,276.37,274.04,275.14,45788.0
2018-10-12 12:00:00,274.99,275.08,273.86,274.28,27031.0,274.99,275.08,273.86,274.28,27031.0
2018-10-12 12:30:00,273.99,274.75,273.25,274.7,33681.0,273.99,274.75,273.25,274.7,33681.0
2018-10-12 13:00:00,274.74,275.38,274.36,274.6,37956.0,274.74,275.38,274.36,274.6,37956.0
2018-10-12 13:30:00,274.39,274.81,273.45,274.5,36396.0,274.39,274.81,273.45,274.5,36396.0
2018-10-12 14:00:00,274.53,274.53,272.4,273.59,32676.0,274.53,274.53,272.4,273.59,32676.0
2018-10-12 14:30:00,273.53,274.37,272.68,273.61,48361.0,273.53,274.37,272.68,273.61,48361.0
2018-10-12 15:00:00,273.92,275.47,273.22,275.21,51161.0,273.92,275.47,273.22,275.21,51161.0
2018-10-12 15:30:00,275.09,276.46,274.91,275.67,132616.0,275.09,276.46,274.91,275.67,132616.0
2018-10-15 09:30:00,276.15,279.69,275.08,278.79,60293.0,276.15,279.69,275.08,278.79,60293.0
2018-10-15 10:00:00,278.85,279.68,277.79,278.37,43588.0,278.85,279.68,277.79,278.37,43588.0
2018-10-15 10:30:00,278.04,279.52,278.03,279.34,22771.0,278.04,279.52,278.03,279.34,22771.0
2018-10-15 11:00:00,279.34,279.64,278.42,279.18,23470.0,279.34,279.64,278.42,279.18,23470.0
2018-10-15 11:30:00,279.42,280.14,279.18,279.59,26053.0,279.42,280.14,279.18,279.59,26053.0
2018-10-15 12:00:00,279.59,280.05,278.26,279.93,23007.0,279.59,280.05,278.26,279.93,23007.0
2018-10-15 12:30:00,279.81,281.26,279.81,281.05,33830.0,279.81,281.26,279.81,281.05,33830.0
2018-10-15 13:00:00,281.04,282.28,280.62,280.82,38349.0,281.04,282.28,280.62,280.82,38349.0
2018-10-15 13:30:00,280.93,284.66,280.88,283.64,51823.0,280.93,284.66,280.88,283.64,51823.0
2018-10-15 14:00:00,283.75,284.99,283.38,283.92,37858.0,283.75,284.99,283.38,283.92,37858.0
2018-10-15 14:30:00,283.91,285.0,283.64,284.27,45442.0,283.91,285.0,283.64,284.27,45442.0
2018-10-15 15:00:00,284.3,285.01,283.75,283.87,58913.0,284.3,285.01,283.75,283.87,58913.0
2018-10-15 15:30:00,283.71,283.81,281.67,281.73,131061.0,283.71,283.81,281.67,281.73,131061.0
2018-10-16 09:30:00,283.66,284.64,278.23,280.34,52949.0,283.66,284.64,278.23,280.34,52949.0
2018-10-16 10:00:00,280.65,282.53,279.8,282.03,45656.0,280.65,282.53,279.8,282.03,45656.0
2018-10-16 10:30:00,281.88,283.6,281.13,282.1,29254.0,281.88,283.6,281.13,282.1,29254.0
2018-10-16 11:00:00,281.9,283.52,281.49,283.42,42416.0,281.9,283.52,281.49,283.42,42416.0
2018-10-16 11:30:00,283.22,284.5,283.2,283.63,41200.0,283.22,284.5,283.2,283.63,41200.0
2018-10-16 12:00:00,283.59,284.5,283.1,284.32,26730.0,283.59,284.5,283.1,284.32,26730.0
2018-10-16 12:30:00,284.27,284.27,283.33,283.64,14848.0,284.27,284.27,283.33,283.64,14848.0
2018-10-16 13:00:00,283.66,284.08,282.74,282.89,27258.0,283.66,284.08,282.74,282.89,27258.0
2018-10-16 13:30:00,282.65,283.55,282.55,283.14,27901.0,282.65,283.55,282.55,283.14,27901.0
2018-10-16 14:00:00,283.24,284.98,283.08,284.84,20999.0,283.24,284.98,283.08,284.84,20999.0
2018-10-16 14:30:00,284.92,286.47,284.27,285.04,41714.0,284.92,286.47,284.27,285.04,41714.0
2018-10-16 15:00:00,284.87,285.94,284.7,285.46,29197.0,284.87,285.94,284.7,285.46,29197.0
2018-10-16 15:30:00,285.41,286.55,285.25,285.39,97483.0,285.41,286.55,285.25,285.39,97483.0
2018-10-17 09:30:00,286.33,287.05,281.55,281.91,52100.0,286.33,287.05,281.55,281.91,52100.0
2018-10-17 10:00:00,282.0,282.18,279.42,280.9,33241.0,282.0,282.18,279.42,280.9,33241.0
2018-10-17 10:30:00,280.78,280.91,278.96,279.79,19718.0,280.78,280.91,278.96,279.79,19718.0
2018-10-17 11:00:00,279.75,281.37,279.72,280.84,16463.0,279.75,281.37,279.72,280.84,16463.0
2018-10-17 11:30:00,280.92,282.14,280.1,281.22,67331.0,280.92,282.14,280.1,281.22,67331.0
2018-10-17 12:00:00,281.04,282.32,281.04,282.06,22253.0,281.04,282.32,281.04,282.06,22253.0
2018-10-17 12:30:00,281.92,282.05,280.73,281.21,16925.0,281.92,282.05,280.73,281.21,16925.0
2018-10-17 13:00:00,281.19,282.25,281.07,281.61,12959.0,281.19,282.25,281.07,281.61,12959.0
2018-10-17 13:30:00,281.62,281.92,281.17,281.31,11720.0,281.62,281.92,281.17,281.31,11720.0
2018-10-17 14:00:00,281.2,281.57,280.22,280.35,16461.0,281.2,281.57,280.22,280.35,16461.0
2018-10-17 14:30:00,280.16,282.07,280.16,281.93,14712.0,280.16,282.07,280.16,281.93,14712.0
2018-10-17 15:00:00,282.1,282.42,281.87,282.37,15663.0,282.1,282.42,281.87,282.37,15663.0
2018-10-17 15:30:00,282.25,282.5,281.36,281.91,53074.0,282.25,282.5,281.36,281.91,53074.0
2018-10-18 09:30:00,280.63,283.17,279.35,279.87,31921.0,280.63,283.17,279.35,279.87,31921.0
2018-10-18 10:00:00,280.0,280.75,278.9,279.58,26438.0,280.0,280.75,278.9,279.58,26438.0
2018-10-18 10:30:00,279.73,280.83,279.43,279.67,26978.0,279.73,280.83,279.43,279.67,26978.0
2018-10-18 11:00:00,279.68,279.98,278.73,278.75,18734.0,279.68,279.98,278.73,278.75,18734.0
2018-10-18 11:30:00,278.62,278.73,275.5,275.85,57119.0,278.62,278.73,275.5,275.85,57119.0
2018-10-18 12:00:00,275.48,276.12,274.55,275.27,36372.0,275.48,276.12,274.55,275.27,36372.0
2018-10-18 12:30:00,275.04,275.86,274.36,274.36,32850.0,275.04,275.86,274.36,274.36,32850.0
2018-10-18 13:00:00,274.28,274.57,273.57,273.8,48382.0,274.28,274.57,273.57,273.8,48382.0
2018-10-18 13:30:00,273.8,273.8,271.74,272.51,47546.0,273.8,273.8,271.74,272.51,47546.0
2018-10-18 14:00:00,272.35,272.87,271.53,271.53,43146.0,272.35,272.87,271.53,271.53,43146.0
2018-10-18 14:30:00,271.54,273.71,271.26,273.22,36942.0,271.54,273.71,271.26,273.22,36942.0
2018-10-18 15:00:00,273.15,273.64,272.17,273.23,48420.0,273.15,273.64,272.17,273.23,48420.0
2018-10-18 15:30:00,272.94,273.46,272.44,273.44,108981.0,272.94,273.46,272.44,273.44,108981.0
2018-10-19 09:30:00,275.5,277.86,273.67,274.6,64073.0,275.5,277.86,273.67,274.6,64073.0
2018-10-19 10:00:00,274.61,277.44,274.22,276.89,48392.0,274.61,277.44,274.22,276.89,48392.0
2018-10-19 10:30:00,276.61,276.87,275.82,276.12,49820.0,276.61,276.87,275.82,276.12,49820.0
2018-10-19 11:00:00,276.32,276.33,274.05,274.87,45263.0,276.32,276.33,274.05,274.87,45263.0
2018-10-19 11:30:00,275.04,275.04,272.39,273.92,31774.0,275.04,275.04,272.39,273.92,31774.0
2018-10-19 12:00:00,274.06,274.52,273.32,274.22,64912.0,274.06,274.52,273.32,274.22,64912.0
2018-10-19 12:30:00,274.11,274.22,272.77,273.63,27891.0,274.11,274.22,272.77,273.63,27891.0
2018-10-19 13:00:00,273.52,274.22,273.03,273.31,18592.0,273.52,274.22,273.03,273.31,18592.0
2018-10-19 13:30:00,273.31,274.18,272.61,274.18,59673.0,273.31,274.18,272.61,274.18,59673.0
2018-10-19 14:00:00,274.17,274.5,272.98,274.0,48861.0,274.17,274.5,272.98,274.0,48861.0
2018-10-19 14:30:00,273.84,274.05,272.66,273.36,31415.0,273.84,274.05,272.66,273.36,31415.0
2018-10-19 15:00:00,273.38,273.46,272.18,272.63,43661.0,273.38,273.46,272.18,272.63,43661.0
2018-10-19 15:30:00,272.58,272.64,270.62,270.74,129423.0,272.58,272.64,270.62,270.74,129423.0
2018-10-22 09:30:00,271.91,272.2,270.92,272.02,79953.0,271.91,272.2,270.92,272.02,79953.0
2018-10-22 10:00:00,271.76,272.21,271.23,271.77,17205.0,271.76,272.21,271.23,271.77,17205.0
2018-10-22 10:30:00,271.59,272.83,271.34,272.47,39898.0,271.59,272.83,271.34,272.47,39898.0
2018-10-22 11:00:00,272.39,273.33,272.28,273.0,22743.0,272.39,273.33,272.28,273.0,22743.0
2018-10-22 11:30:00,272.97,273.3,272.29,273.3,20150.0,272.97,273.3,272.29,273.3,20150.0
2018-10-22 12:00:00,273.18,273.36,272.06,272.51,67386.0,273.18,273.36,272.06,272.51,67386.0
2018-10-22 12:30:00,272.51,272.93,272.04,272.57,17350.0,272.51,272.93,272.04,272.57,17350.0
2018-10-22 13:00:00,272.58,272.93,272.37,272.58,21873.0,272.58,272.93,272.37,272.58,21873.0
2018-10-22 13:30:00,272.45,272.92,272.12,272.15,12616.0,272.45,272.92,272.12,272.15,12616.0
2018-10-22 14:00:00,272.01,272.25,271.68,271.96,13885.0,272.01,272.25,271.68,271.96,13885.0
2018-10-22 14:30:00,272.19,273.98,272.11,273.88,11716.0,272.19,273.98,272.11,273.88,11716.0
2018-10-22 15:00:00,274.13,274.79,273.96,274.53,15930.0,274.13,274.79,273.96,274.53,15930.0
2018-10-22 15:30:00,274.66,275.15,274.06,274.62,170267.0,274.66,275.15,274.06,274.62,170267.0
2018-10-23 09:30:00,270.5,271.56,267.74,269.01,84001.0,270.5,271.56,267.74,269.01,84001.0
2018-10-23 10:00:00,268.9,269.06,263.03,263.7,63648.0,268.9,269.06,263.03,263.7,63648.0
2018-10-23 10:30:00,263.89,265.65,263.0,265.44,34845.0,263.89,265.65,263.0,265.44,34845.0
2018-10-23 11:00:00,265.28,267.68,265.0,267.62,23706.0,265.28,267.68,265.0,267.62,23706.0
2018-10-23 11:30:00,267.65,267.67,265.45,265.54,23397.0,267.65,267.67,265.45,265.54,23397.0
2018-10-23 12:00:00,265.35,267.47,265.24,267.47,19075.0,265.35,267.47,265.24,267.47,19075.0
2018-10-23 12:30:00,267.43,268.47,266.96,267.36,17896.0,267.43,268.47,266.96,267.36,17896.0
2018-10-23 13:00:00,267.37,270.26,267.37,269.74,18988.0,267.37,270.26,267.37,269.74,18988.0
2018-10-23 13:30:00,269.86,270.33,268.49,268.49,16975.0,269.86,270.33,268.49,268.49,16975.0
2018-10-23 14:00:00,268.41,271.0,268.41,270.47,20040.0,268.41,271.0,268.41,270.47,20040.0
2018-10-23 14:30:00,270.42,271.0,270.17,270.75,27082.0,270.42,271.0,270.17,270.75,27082.0
2018-10-23 15:00:00,270.57,272.29,270.52,271.56,25352.0,270.57,272.29,270.52,271.56,25352.0
2018-10-23 15:30:00,271.55,272.42,271.25,272.04,106907.0,271.55,272.42,271.25,272.04,106907.0
2018-10-24 09:30:00,271.72,273.82,269.62,273.67,37446.0,271.72,273.82,269.62,273.67,37446.0
2018-10-24 10:00:00,273.7,274.19,271.47,271.48,41387.0,273.7,274.19,271.47,271.48,41387.0
2018-10-24 10:30:00,271.0,274.19,271.0,273.92,31990.0,271.0,274.19,271.0,273.92,31990.0
2018-10-24 11:00:00,273.8,274.13,271.89,273.16,23521.0,273.8,274.13,271.89,273.16,23521.0
2018-10-24 11:30:00,272.91,274.75,272.57,274.58,21771.0,272.91,274.75,272.57,274.58,21771.0
2018-10-24 12:00:00,274.72,275.25,274.13,275.07,30408.0,274.72,275.25,274.13,275.07,30408.0
2018-10-24 12:30:00,275.06,275.06,272.81,273.88,17346.0,275.06,275.06,272.81,273.88,17346.0
2018-10-24 13:00:00,273.73,273.76,271.71,272.27,26457.0,273.73,273.76,271.71,272.27,26457.0
2018-10-24 13:30:00,272.28,272.28,270.65,270.85,29555.0,272.28,272.28,270.65,270.85,29555.0
2018-10-24 14:00:00,270.59,270.88,269.15,270.64,29591.0,270.59,270.88,269.15,270.64,29591.0
2018-10-24 14:30:00,270.87,271.59,270.02,270.21,27828.0,270.87,271.59,270.02,270.21,27828.0
2018-10-24 15:00:00,270.18,270.4,268.75,268.92,37158.0,270.18,270.4,268.75,268.92,37158.0
2018-10-24 15:30:00,268.97,269.4,266.78,267.09,152856.0,268.97,269.4,266.78,267.09,152856.0
2018-10-25 09:30:00,267.73,269.85,266.34,269.83,50938.0,267.73,269.85,266.34,269.83,50938.0
2018-10-25 10:00:00,269.87,272.12,269.53,271.86,29193.0,269.87,272.12,269.53,271.86,29193.0
2018-10-25 10:30:00,271.86,272.25,270.02,270.42,30142.0,271.86,272.25,270.02,270.42,30142.0
2018-10-25 11:00:00,270.48,272.61,270.33,272.22,23517.0,270.48,272.61,270.33,272.22,23517.0
2018-10-25 11:30:00,272.33,272.33,270.2,270.35,39320.0,272.33,272.33,270.2,270.35,39320.0
2018-10-25 12:00:00,270.41,270.96,270.0,270.4,14219.0,270.41,270.96,270.0,270.4,14219.0
2018-10-25 12:30:00,270.22,270.73,269.76,269.76,12926.0,270.22,270.73,269.76,269.76,12926.0
2018-10-25 13:00:00,269.82,270.82,269.72,270.79,13580.0,269.82,270.82,269.72,270.79,13580.0
2018-10-25 13:30:00,270.68,271.06,270.14,270.9,11560.0,270.68,271.06,270.14,270.9,11560.0
2018-10-25 14:00:00,271.17,271.17,270.39,270.75,14784.0,271.17,271.17,270.39,270.75,14784.0
2018-10-25 14:30:00,270.6,272.39,270.52,271.53,15219.0,270.6,272.39,270.52,271.53,15219.0
2018-10-25 15:00:00,271.76,272.76,271.5,272.72,37631.0,271.76,272.76,271.5,272.72,37631.0
2018-10-25 15:30:00,272.88,273.61,271.91,272.24,115295.0,272.88,273.61,271.91,272.24,115295.0
2018-10-26 09:30:00,268.02,271.35,266.0,270.2,46543.0,268.02,271.35,266.0,270.2,46543.0
2018-10-26 10:00:00,270.48,271.13,268.51,270.53,31293.0,270.48,271.13,268.51,270.53,31293.0
2018-10-26 10:30:00,270.37,270.62,268.27,268.27,36437.0,270.37,270.62,268.27,268.27,36437.0
2018-10-26 11:00:00,268.19,270.55,268.08,270.44,27879.0,268.19,270.55,268.08,270.44,27879.0
2018-10-26 11:30:00,270.52,272.58,270.52,271.13,33229.0,270.52,272.58,270.52,271.13,33229.0
2018-10-26 12:00:00,271.26,273.89,271.04,273.29,69382.0,271.26,273.89,271.04,273.29,69382.0
2018-10-26 12:30:00,273.06,274.82,272.38,274.3,45212.0,273.06,274.82,272.38,274.3,45212.0
2018-10-26 13:00:00,274.39,276.07,274.38,275.0,42055.0,274.39,276.07,274.38,275.0,42055.0
2018-10-26 13:30:00,275.01,275.34,273.51,275.22,17733.0,275.01,275.34,273.51,275.22,17733.0
2018-10-26 14:00:00,275.09,275.36,273.46,274.18,35449.0,275.09,275.36,273.46,274.18,35449.0
2018-10-26 14:30:00,274.01,275.33,273.64,273.64,19136.0,274.01,275.33,273.64,273.64,19136.0
2018-10-26 15:00:00,273.5,274.92,272.44,274.33,34480.0,273.5,274.92,272.44,274.33,34480.0
2018-10-26 15:30:00,274.24,275.72,273.13,274.91,93261.0,274.24,275.72,273.13,274.91,93261.0
2018-10-29 09:30:00,278.43,282.16,276.32,282.16,55814.0,278.43,282.16,276.32,282.16,55814.0
2018-10-29 10:00:00,282.26,285.19,282.26,284.13,72746.0,282.26,285.19,282.26,284.13,72746.0
2018-10-29 10:30:00,284.05,284.63,282.62,282.62,46992.0,284.05,284.63,282.62,282.62,46992.0
2018-10-29 11:00:00,282.75,283.5,281.04,282.53,49128.0,282.75,283.5,281.04,282.53,49128.0
2018-10-29 11:30:00,282.51,284.35,282.4,283.16,39099.0,282.51,284.35,282.4,283.16,39099.0
2018-10-29 12:00:00,283.03,283.2,281.87,283.1,32847.0,283.03,283.2,281.87,283.1,32847.0
2018-10-29 12:30:00,282.95,284.64,282.69,284.18,22888.0,282.95,284.64,282.69,284.18,22888.0
2018-10-29 13:00:00,284.15,285.43,284.15,284.22,30303.0,284.15,285.43,284.15,284.22,30303.0
2018-10-29 13:30:00,284.19,284.89,283.62,283.88,34387.0,284.19,284.89,283.62,283.88,34387.0
2018-10-29 14:00:00,283.76,283.77,280.88,280.97,37103.0,283.76,283.77,280.88,280.97,37103.0
2018-10-29 14:30:00,280.65,280.94,279.0,279.37,51587.0,280.65,280.94,279.0,279.37,51587.0
2018-10-29 15:00:00,279.48,279.48,277.18,277.83,61381.0,279.48,279.48,277.18,277.83,61381.0
2018-10-29 15:30:00,277.86,278.51,275.4,278.49,176430.0,277.86,278.51,275.4,278.49,176430.0
2018-10-30 09:30:00,278.6,279.54,271.17,274.35,87528.0,278.6,279.54,271.17,274.35,87528.0
2018-10-30 10:00:00,274.25,274.35,268.94,269.48,81591.0,274.25,274.35,268.94,269.48,81591.0
2018-10-30 10:30:00,269.57,269.84,263.94,264.62,101674.0,269.57,269.84,263.94,264.62,101674.0
2018-10-30 11:00:00,264.8,267.7,264.26,266.9,84943.0,264.8,267.7,264.26,266.9,84943.0
2018-10-30 11:30:00,266.61,269.89,266.31,268.09,86452.0,266.61,269.89,266.31,268.09,86452.0
2018-10-30 12:00:00,268.4,270.46,267.91,269.13,38644.0,268.4,270.46,267.91,269.13,38644.0
2018-10-30 12:30:00,269.0,269.18,267.07,267.15,45927.0,269.0,269.18,267.07,267.15,45927.0
2018-10-30 13:00:00,267.07,267.33,265.55,265.55,29401.0,267.07,267.33,265.55,265.55,29401.0
2018-10-30 13:30:00,265.49,268.81,264.9,268.81,49043.0,265.49,268.81,264.9,268.81,49043.0
2018-10-30 14:00:00,268.68,268.94,266.23,266.93,47684.0,268.68,268.94,266.23,266.93,47684.0
2018-10-30 14:30:00,267.0,270.15,266.51,270.0,109002.0,267.0,270.15,266.51,270.0,109002.0
2018-10-30 15:00:00,269.89,269.89,267.59,268.23,89333.0,269.89,269.89,267.59,268.23,89333.0
2018-10-30 15:30:00,268.32,268.64,266.65,266.92,180790.0,268.32,268.64,266.65,266.92,180790.0
2018-10-31 09:30:00,271.42,274.65,271.41,274.43,56096.0,271.42,274.65,271.41,274.43,56096.0
2018-10-31 10:00:00,274.64,277.23,274.34,276.03,54164.0,274.64,277.23,274.34,276.03,54164.0
2018-10-31 10:30:00,276.15,276.86,274.43,275.27,29567.0,276.15,276.86,274.43,275.27,29567.0
2018-10-31 11:00:00,275.5,275.67,274.24,274.71,20151.0,275.5,275.67,274.24,274.71,20151.0
2018-10-31 11:30:00,274.27,276.0,274.27,274.49,44049.0,274.27,276.0,274.27,274.49,44049.0
2018-10-31 12:00:00,274.25,274.91,272.71,274.36,42549.0,274.25,274.91,272.71,274.36,42549.0
2018-10-31 12:30:00,274.29,275.47,273.65,275.33,20265.0,274.29,275.47,273.65,275.33,20265.0
2018-10-31 13:00:00,275.39,276.11,275.04,275.4,17099.0,275.39,276.11,275.04,275.4,17099.0
2018-10-31 13:30:00,275.24,276.31,274.98,276.26,24620.0,275.24,276.31,274.98,276.26,24620.0
2018-10-31 14:00:00,276.29,277.65,276.14,277.38,33555.0,276.29,277.65,276.14,277.38,33555.0
2018-10-31 14:30:00,277.3,277.52,276.11,276.33,36947.0,277.3,277.52,276.11,276.33,36947.0
2018-10-31 15:00:00,276.28,276.65,276.04,276.29,43203.0,276.28,276.65,276.04,276.29,43203.0
2018-10-31 15:30:00,276.35,276.5,274.29,274.53,118363.0,276.35,276.5,274.29,274.53,118363.0
2018-11-01 09:30:00,275.9,277.73,275.43,276.22,53754.0,275.9,277.73,275.43,276.22,53754.0
2018-11-01 10:00:00,276.12,276.91,274.65,276.51,30413.0,276.12,276.91,274.65,276.51,30413.0
2018-11-01 10:30:00,276.67,277.5,276.12,276.38,38419.0,276.67,277.5,276.12,276.38,38419.0
2018-11-01 11:00:00,276.4,276.7,273.6,274.06,41572.0,276.4,276.7,273.6,274.06,41572.0
2018-11-01 11:30:00,273.77,273.98,272.35,273.16,30096.0,273.77,273.98,272.35,273.16,30096.0
2018-11-01 12:00:00,272.98,273.26,272.21,273.25,24291.0,272.98,273.26,272.21,273.25,24291.0
2018-11-01 12:30:00,273.16,275.54,273.06,275.1,35163.0,273.16,275.54,273.06,275.1,35163.0
2018-11-01 13:00:00,274.93,275.28,274.37,274.76,31951.0,274.93,275.28,274.37,274.76,31951.0
2018-11-01 13:30:00,274.71,275.18,273.41,273.44,28201.0,274.71,275.18,273.41,273.44,28201.0
2018-11-01 14:00:00,273.59,274.13,273.07,273.54,29402.0,273.59,274.13,273.07,273.54,29402.0
2018-11-01 14:30:00,273.62,273.73,272.88,273.31,22755.0,273.62,273.73,272.88,273.31,22755.0
2018-11-01 15:00:00,273.21,273.42,272.42,272.94,29960.0,273.21,273.42,272.42,272.94,29960.0
2018-11-01 15:30:00,272.82,273.59,272.62,272.75,76138.0,272.82,273.59,272.62,272.75,76138.0
2018-11-02 09:30:00,275.36,278.77,275.36,276.66,53466.0,275.36,278.77,275.36,276.66,53466.0
2018-11-02 10:00:00,276.75,277.54,275.85,275.91,32797.0,276.75,277.54,275.85,275.91,32797.0
2018-11-02 10:30:00,276.15,277.87,275.21,277.83,34327.0,276.15,277.87,275.21,277.83,34327.0
2018-11-02 11:00:00,277.59,277.77,276.62,277.09,34278.0,277.59,277.77,276.62,277.09,34278.0
2018-11-02 11:30:00,277.22,277.65,276.5,277.5,32712.0,277.22,277.65,276.5,277.5,32712.0
2018-11-02 12:00:00,277.47,278.17,276.69,277.44,34044.0,277.47,278.17,276.69,277.44,34044.0
2018-11-02 12:30:00,277.49,277.51,275.04,275.33,28159.0,277.49,277.51,275.04,275.33,28159.0
2018-11-02 13:00:00,275.31,277.32,275.08,277.24,19007.0,275.31,277.32,275.08,277.24,19007.0
2018-11-02 13:30:00,277.21,279.21,276.84,279.21,62700.0,277.21,279.21,276.84,279.21,62700.0
2018-11-02 14:00:00,279.15,280.35,278.53,279.84,96476.0,279.15,280.35,278.53,279.84,96476.0
2018-11-02 14:30:00,279.81,280.2,278.89,279.63,49641.0,279.81,280.2,278.89,279.63,49641.0
2018-11-02 15:00:00,279.72,281.21,278.96,281.19,37080.0,279.72,281.21,278.96,281.19,37080.0
2018-11-02 15:30:00,281.07,282.24,280.88,281.84,130650.0,281.07,282.24,280.88,281.84,130650.0
2018-11-05 09:30:00,283.34,286.6,282.65,285.56,70488.0,283.34,286.6,282.65,285.56,70488.0
2018-11-05 10:00:00,285.37,285.43,282.54,283.84,66555.0,285.37,285.43,282.54,283.84,66555.0
2018-11-05 10:30:00,284.1,285.44,284.03,285.05,34144.0,284.1,285.44,284.03,285.05,34144.0
2018-11-05 11:00:00,285.0,285.89,284.44,285.54,39717.0,285.0,285.89,284.44,285.54,39717.0
2018-11-05 11:30:00,285.25,288.27,285.2,288.26,84506.0,285.25,288.27,285.2,288.26,84506.0
2018-11-05 12:00:00,288.15,288.65,285.89,285.89,68945.0,288.15,288.65,285.89,285.89,68945.0
2018-11-05 12:30:00,285.72,286.8,285.28,285.47,56116.0,285.72,286.8,285.28,285.47,56116.0
2018-11-05 13:00:00,285.48,285.68,284.46,284.47,31072.0,285.48,285.68,284.46,284.47,31072.0
2018-11-05 13:30:00,284.36,285.75,284.27,285.69,36339.0,284.36,285.75,284.27,285.69,36339.0
2018-11-05 14:00:00,285.77,286.65,285.76,286.25,20209.0,285.77,286.65,285.76,286.25,20209.0
2018-11-05 14:30:00,286.14,287.51,285.94,286.46,59732.0,286.14,287.51,285.94,286.46,59732.0
2018-11-05 15:00:00,286.41,286.54,285.01,286.11,50672.0,286.41,286.54,285.01,286.11,50672.0
2018-11-05 15:30:00,286.17,286.4,285.12,285.14,112334.0,286.17,286.4,285.12,285.14,112334.0
2018-11-06 09:30:00,286.2,292.0,285.34,288.91,186889.0,286.2,292.0,285.34,288.91,186889.0
2018-11-06 10:00:00,288.73,289.53,286.76,287.11,74016.0,288.73,289.53,286.76,287.11,74016.0
2018-11-06 10:30:00,286.82,288.23,286.12,287.13,52506.0,286.82,288.23,286.12,287.13,52506.0
2018-11-06 11:00:00,287.15,287.74,286.08,287.6,28280.0,287.15,287.74,286.08,287.6,28280.0
2018-11-06 11:30:00,287.63,289.0,287.21,289.0,59779.0,287.63,289.0,287.21,289.0,59779.0
2018-11-06 12:00:00,288.9,291.16,288.65,290.89,57138.0,288.9,291.16,288.65,290.89,57138.0
2018-11-06 12:30:00,290.93,291.13,289.99,290.48,37794.0,290.93,291.13,289.99,290.48,37794.0
2018-11-06 13:00:00,290.53,291.31,290.37,290.91,46194.0,290.53,291.31,290.37,290.91,46194.0
2018-11-06 13:30:00,290.92,291.37,290.71,291.27,23884.0,290.92,291.37,290.71,291.27,23884.0
2018-11-06 14:00:00,291.19,291.85,291.03,291.23,29910.0,291.19,291.85,291.03,291.23,29910.0
2018-11-06 14:30:00,291.08,291.85,290.79,291.73,50648.0,291.08,291.85,290.79,291.73,50648.0
2018-11-06 15:00:00,291.7,292.38,291.43,292.03,49604.0,291.7,292.38,291.43,292.03,49604.0
2018-11-06 15:30:00,292.07,292.22,290.83,291.78,102539.0,292.07,292.22,290.83,291.78,102539.0
2018-11-07 09:30:00,295.01,297.76,291.34,291.71,182729.0,295.01,297.76,291.34,291.71,182729.0
2018-11-07 10:00:00,291.57,292.5,287.57,287.9,73804.0,291.57,292.5,287.57,287.9,73804.0
2018-11-07 10:30:00,288.0,291.35,287.0,290.92,134408.0,288.0,291.35,287.0,290.92,134408.0
2018-11-07 11:00:00,290.92,292.21,290.78,291.88,90127.0,290.92,292.21,290.78,291.88,90127.0
2018-11-07 11:30:00,291.81,292.17,291.54,291.72,37134.0,291.81,292.17,291.54,291.72,37134.0
2018-11-07 12:00:00,291.65,292.0,290.74,290.75,67604.0,291.65,292.0,290.74,290.75,67604.0
2018-11-07 12:30:00,290.8,291.1,289.74,290.67,33949.0,290.8,291.1,289.74,290.67,33949.0
2018-11-07 13:00:00,290.86,291.37,290.54,290.67,29164.0,290.86,291.37,290.54,290.67,29164.0
2018-11-07 13:30:00,290.56,291.58,290.01,290.92,50275.0,290.56,291.58,290.01,290.92,50275.0
2018-11-07 14:00:00,290.91,291.34,289.52,289.62,82340.0,290.91,291.34,289.52,289.62,82340.0
2018-11-07 14:30:00,289.67,290.95,289.38,290.62,163709.0,289.67,290.95,289.38,290.62,163709.0
2018-11-07 15:00:00,290.6,291.83,290.39,291.01,91993.0,290.6,291.83,290.39,291.01,91993.0
2018-11-07 15:30:00,291.02,291.14,289.66,290.56,173360.0,291.02,291.14,289.66,290.56,173360.0
2018-11-08 09:30:00,281.76,284.08,275.11,283.63,241187.0,281.76,284.08,275.11,283.63,241187.0
2018-11-08 10:00:00,283.52,292.4,283.22,291.56,130899.0,283.52,292.4,283.22,291.56,130899.0
2018-11-08 10:30:00,291.39,295.97,290.29,295.69,73546.0,291.39,295.97,290.29,295.69,73546.0
2018-11-08 11:00:00,295.25,299.9,293.63,298.74,132981.0,295.25,299.9,293.63,298.74,132981.0
2018-11-08 11:30:00,298.75,306.69,298.41,306.04,194481.0,298.75,306.69,298.41,306.04,194481.0
2018-11-08 12:00:00,306.09,308.88,304.31,304.39,133208.0,306.09,308.88,304.31,304.39,133208.0
2018-11-08 12:30:00,304.48,307.12,304.45,305.62,63779.0,304.48,307.12,304.45,305.62,63779.0
2018-11-08 13:00:00,305.42,306.29,303.91,304.32,36691.0,305.42,306.29,303.91,304.32,36691.0
2018-11-08 13:30:00,304.23,306.0,303.59,305.83,35661.0,304.23,306.0,303.59,305.83,35661.0
2018-11-08 14:00:00,305.97,307.53,305.46,306.74,49604.0,305.97,307.53,305.46,306.74,49604.0
2018-11-08 14:30:00,306.75,307.29,304.54,304.86,70159.0,306.75,307.29,304.54,304.86,70159.0
2018-11-08 15:00:00,304.87,305.42,303.17,303.17,83344.0,304.87,305.42,303.17,303.17,83344.0
2018-11-08 15:30:00,303.17,304.6,301.4,304.51,215906.0,303.17,304.6,301.4,304.51,215906.0
2018-11-09 09:30:00,303.7,308.5,302.15,307.65,164378.0,303.7,308.5,302.15,307.65,164378.0
2018-11-09 10:00:00,307.77,312.2,305.59,310.36,149926.0,307.77,312.2,305.59,310.36,149926.0
2018-11-09 10:30:00,310.13,311.1,307.48,308.48,96144.0,310.13,311.1,307.48,308.48,96144.0
2018-11-09 11:00:00,308.6,310.43,308.05,309.25,75764.0,308.6,310.43,308.05,309.25,75764.0
2018-11-09 11:30:00,309.03,311.5,309.03,310.87,65033.0,309.03,311.5,309.03,310.87,65033.0
2018-11-09 12:00:00,310.91,311.41,309.51,310.63,72481.0,310.91,311.41,309.51,310.63,72481.0
2018-11-09 12:30:00,310.35,310.7,308.63,308.72,40316.0,310.35,310.7,308.63,308.72,40316.0
2018-11-09 13:00:00,308.55,308.73,306.06,307.1,40087.0,308.55,308.73,306.06,307.1,40087.0
2018-11-09 13:30:00,306.97,306.97,304.89,305.57,38759.0,306.97,306.97,304.89,305.57,38759.0
2018-11-09 14:00:00,305.66,305.72,304.1,305.23,41318.0,305.66,305.72,304.1,305.23,41318.0
2018-11-09 14:30:00,305.13,305.25,304.28,305.17,45866.0,305.13,305.25,304.28,305.17,45866.0
2018-11-09 15:00:00,305.26,307.82,305.21,307.59,73290.0,305.26,307.82,305.21,307.59,73290.0
2018-11-09 15:30:00,307.59,308.74,307.26,308.14,134424.0,307.59,308.74,307.26,308.14,134424.0
2018-11-12 09:30:00,308.5,309.47,306.49,307.7,43342.0,308.5,309.47,306.49,307.7,43342.0
2018-11-12 10:00:00,307.7,311.68,307.5,311.16,83371.0,307.7,311.68,307.5,311.16,83371.0
2018-11-12 10:30:00,311.0,311.1,307.0,307.2,75947.0,311.0,311.1,307.0,307.2,75947.0
2018-11-12 11:00:00,307.2,308.28,305.5,306.81,96074.0,307.2,308.28,305.5,306.81,96074.0
2018-11-12 11:30:00,307.02,309.34,306.93,308.97,51212.0,307.02,309.34,306.93,308.97,51212.0
2018-11-12 12:00:00,309.37,310.63,309.37,310.07,52377.0,309.37,310.63,309.37,310.07,52377.0
2018-11-12 12:30:00,310.19,310.2,307.6,308.08,52552.0,310.19,310.2,307.6,308.08,52552.0
2018-11-12 13:00:00,308.03,308.8,306.86,308.19,39589.0,308.03,308.8,306.86,308.19,39589.0
2018-11-12 13:30:00,308.21,310.2,307.93,310.16,29637.0,308.21,310.2,307.93,310.16,29637.0
2018-11-12 14:00:00,310.13,311.4,309.93,311.1,42778.0,310.13,311.4,309.93,311.1,42778.0
2018-11-12 14:30:00,311.16,312.38,310.16,310.59,49294.0,311.16,312.38,310.16,310.59,49294.0
2018-11-12 15:00:00,310.52,311.36,309.71,310.91,71627.0,310.52,311.36,309.71,310.91,71627.0
2018-11-12 15:30:00,310.88,311.32,308.69,309.09,101528.0,310.88,311.32,308.69,309.09,101528.0
2018-11-13 09:30:00,308.88,309.75,306.1,307.98,64972.0,308.88,309.75,306.1,307.98,64972.0
2018-11-13 10:00:00,308.22,310.11,306.16,306.34,39903.0,308.22,310.11,306.16,306.34,39903.0
2018-11-13 10:30:00,306.22,308.19,305.51,306.27,50996.0,306.22,308.19,305.51,306.27,50996.0
2018-11-13 11:00:00,306.37,308.99,305.79,308.09,27659.0,306.37,308.99,305.79,308.09,27659.0
2018-11-13 11:30:00,308.5,310.35,307.75,310.2,26055.0,308.5,310.35,307.75,310.2,26055.0
2018-11-13 12:00:00,310.43,310.8,309.34,310.06,23642.0,310.43,310.8,309.34,310.06,23642.0
2018-11-13 12:30:00,309.98,310.47,309.59,310.18,9933.0,309.98,310.47,309.59,310.18,9933.0
2018-11-13 13:00:00,310.18,310.75,309.59,310.55,11739.0,310.18,310.75,309.59,310.55,11739.0
2018-11-13 13:30:00,310.67,313.2,310.67,312.92,34707.0,310.67,313.2,310.67,312.92,34707.0
2018-11-13 14:00:00,312.99,313.55,311.58,312.43,53585.0,312.99,313.55,311.58,312.43,53585.0
2018-11-13 14:30:00,312.33,313.35,312.04,312.85,24758.0,312.33,313.35,312.04,312.85,24758.0
2018-11-13 15:00:00,312.73,313.42,312.3,312.86,33242.0,312.73,313.42,312.3,312.86,33242.0
2018-11-13 15:30:00,312.82,314.29,312.42,314.26,147297.0,312.82,314.29,312.42,314.26,147297.0
2018-11-14 09:30:00,315.15,318.85,315.0,315.78,68632.0,315.15,318.85,315.0,315.78,68632.0
2018-11-14 10:00:00,316.03,318.84,315.41,317.18,55510.0,316.03,318.84,315.41,317.18,55510.0
2018-11-14 10:30:00,317.17,319.63,317.0,318.85,65938.0,317.17,319.63,317.0,318.85,65938.0
2018-11-14 11:00:00,318.63,319.64,317.26,318.2,58901.0,318.63,319.64,317.26,318.2,58901.0
2018-11-14 11:30:00,318.55,321.73,318.41,321.45,85834.0,318.55,321.73,318.41,321.45,85834.0
2018-11-14 12:00:00,321.46,321.46,314.69,316.0,76359.0,321.46,321.46,314.69,316.0,76359.0
2018-11-14 12:30:00,316.26,316.49,313.45,314.14,55658.0,316.26,316.49,313.45,314.14,55658.0
2018-11-14 13:00:00,314.32,315.34,312.64,314.06,73937.0,314.32,315.34,312.64,314.06,73937.0
2018-11-14 13:30:00,313.98,314.5,312.73,313.14,45147.0,313.98,314.5,312.73,313.14,45147.0
2018-11-14 14:00:00,313.02,313.02,309.0,310.67,53896.0,313.02,313.02,309.0,310.67,53896.0
2018-11-14 14:30:00,310.57,313.5,310.36,313.34,44244.0,310.57,313.5,310.36,313.34,44244.0
2018-11-14 15:00:00,313.19,315.29,313.18,314.48,50178.0,313.19,315.29,313.18,314.48,50178.0
2018-11-14 15:30:00,314.35,314.57,312.59,313.1,101504.0,314.35,314.57,312.59,313.1,101504.0
2018-11-15 09:30:00,312.13,312.52,309.23,310.54,40734.0,312.13,312.52,309.23,310.54,40734.0
2018-11-15 10:00:00,310.27,311.07,307.57,308.38,84459.0,310.27,311.07,307.57,308.38,84459.0
2018-11-15 10:30:00,308.35,309.39,306.23,307.31,73026.0,308.35,309.39,306.23,307.31,73026.0
2018-11-15 11:00:00,307.31,308.52,306.8,307.82,56672.0,307.31,308.52,306.8,307.82,56672.0
2018-11-15 11:30:00,308.01,309.0,307.56,308.67,59685.0,308.01,309.0,307.56,308.67,59685.0
2018-11-15 12:00:00,308.67,309.09,307.34,307.92,40170.0,308.67,309.09,307.34,307.92,40170.0
2018-11-15 12:30:00,307.82,308.99,307.7,308.03,17550.0,307.82,308.99,307.7,308.03,17550.0
2018-11-15 13:00:00,308.06,310.24,307.07,309.96,28587.0,308.06,310.24,307.07,309.96,28587.0
2018-11-15 13:30:00,310.16,311.65,309.98,311.58,22772.0,310.16,311.65,309.98,311.58,22772.0
2018-11-15 14:00:00,311.71,312.16,310.75,311.63,20588.0,311.71,312.16,310.75,311.63,20588.0
2018-11-15 14:30:00,311.5,312.4,310.81,311.01,27644.0,311.5,312.4,310.81,311.01,27644.0
2018-11-15 15:00:00,310.94,311.7,309.89,311.05,33150.0,310.94,311.7,309.89,311.05,33150.0
2018-11-15 15:30:00,311.07,312.2,310.88,311.81,67101.0,311.07,312.2,310.88,311.81,67101.0
2018-11-16 09:30:00,311.01,313.84,306.01,313.53,55803.0,311.01,313.84,306.01,313.53,55803.0
2018-11-16 10:00:00,313.66,315.63,311.0,314.74,86030.0,313.66,315.63,311.0,314.74,86030.0
2018-11-16 10:30:00,315.08,316.5,314.0,315.87,74618.0,315.08,316.5,314.0,315.87,74618.0
2018-11-16 11:00:00,316.24,316.58,315.49,316.46,19901.0,316.24,316.58,315.49,316.46,19901.0
2018-11-16 11:30:00,316.57,316.64,312.22,312.3,39028.0,316.57,316.64,312.22,312.3,39028.0
2018-11-16 12:00:00,312.61,312.8,311.24,311.24,22460.0,312.61,312.8,311.24,311.24,22460.0
2018-11-16 12:30:00,311.36,313.71,309.7,312.85,46745.0,311.36,313.71,309.7,312.85,46745.0
2018-11-16 13:00:00,312.93,312.93,311.27,311.27,14137.0,312.93,312.93,311.27,311.27,14137.0
2018-11-16 13:30:00,311.33,313.08,311.33,312.77,13259.0,311.33,313.08,311.33,312.77,13259.0
2018-11-16 14:00:00,312.87,313.94,311.97,312.5,19524.0,312.87,313.94,311.97,312.5,19524.0
2018-11-16 14:30:00,312.61,313.44,311.68,313.44,26705.0,312.61,313.44,311.68,313.44,26705.0
2018-11-16 15:00:00,313.49,313.7,312.49,313.36,30083.0,313.49,313.7,312.49,313.36,30083.0
2018-11-16 15:30:00,313.33,314.47,313.05,313.44,118964.0,313.33,314.47,313.05,313.44,118964.0
2018-11-19 09:30:00,315.38,322.49,315.36,317.05,130501.0,315.38,322.49,315.36,317.05,130501.0
2018-11-19 10:00:00,316.99,317.21,314.5,315.32,68459.0,316.99,317.21,314.5,315.32,68459.0
2018-11-19 10:30:00,315.28,317.94,315.03,316.08,50697.0,315.28,317.94,315.03,316.08,50697.0
2018-11-19 11:00:00,316.25,318.13,315.1,315.44,62929.0,316.25,318.13,315.1,315.44,62929.0
2018-11-19 11:30:00,315.4,315.49,312.1,312.35,68923.0,315.4,315.49,312.1,312.35,68923.0
2018-11-19 12:00:00,312.53,314.23,311.21,312.42,53932.0,312.53,314.23,311.21,312.42,53932.0
2018-11-19 12:30:00,312.29,314.71,312.08,313.02,49538.0,312.29,314.71,312.08,313.02,49538.0
2018-11-19 13:00:00,312.99,313.26,311.18,311.81,39269.0,312.99,313.26,311.18,311.81,39269.0
2018-11-19 13:30:00,312.09,314.45,311.4,312.07,35364.0,312.09,314.45,311.4,312.07,35364.0
2018-11-19 14:00:00,312.21,314.11,311.27,313.06,31173.0,312.21,314.11,311.27,313.06,31173.0
2018-11-19 14:30:00,312.98,314.53,312.78,313.96,22106.0,312.98,314.53,312.78,313.96,22106.0
2018-11-19 15:00:00,314.07,315.21,313.42,314.56,34942.0,314.07,315.21,313.42,314.56,34942.0
2018-11-19 15:30:00,314.7,314.92,313.03,313.27,86874.0,314.7,314.92,313.03,313.27,86874.0
2018-11-20 09:30:00,304.97,310.26,301.01,307.42,160131.0,304.97,310.26,301.01,307.42,160131.0
2018-11-20 10:00:00,307.42,307.82,304.15,306.49,79965.0,307.42,307.82,304.15,306.49,79965.0
2018-11-20 10:30:00,306.49,307.79,306.09,307.71,57065.0,306.49,307.79,306.09,307.71,57065.0
2018-11-20 11:00:00,307.35,307.41,303.04,303.66,58995.0,307.35,307.41,303.04,303.66,58995.0
2018-11-20 11:30:00,303.73,305.65,303.0,304.0,32997.0,303.73,305.65,303.0,304.0,32997.0
2018-11-20 12:00:00,304.17,305.6,303.57,304.82,39495.0,304.17,305.6,303.57,304.82,39495.0
2018-11-20 12:30:00,304.64,304.8,301.27,301.79,42690.0,304.64,304.8,301.27,301.79,42690.0
2018-11-20 13:00:00,301.85,303.85,301.47,302.04,46051.0,301.85,303.85,301.47,302.04,46051.0
2018-11-20 13:30:00,301.94,304.76,301.53,303.72,36118.0,301.94,304.76,301.53,303.72,36118.0
2018-11-20 14:00:00,303.61,304.67,302.51,304.15,39696.0,303.61,304.67,302.51,304.15,39696.0
2018-11-20 14:30:00,304.23,305.15,303.57,304.0,47150.0,304.23,305.15,303.57,304.0,47150.0
2018-11-20 15:00:00,304.19,304.68,302.24,303.47,51307.0,304.19,304.68,302.24,303.47,51307.0
2018-11-20 15:30:00,303.57,303.69,302.06,302.14,83938.0,303.57,303.69,302.06,302.14,83938.0
2018-11-21 09:30:00,304.15,305.99,303.62,303.99,61244.0,304.15,305.99,303.62,303.99,61244.0
2018-11-21 10:00:00,304.49,305.72,303.13,303.13,24680.0,304.49,305.72,303.13,303.13,24680.0
2018-11-21 10:30:00,303.07,304.55,301.31,304.5,41981.0,303.07,304.55,301.31,304.5,41981.0
2018-11-21 11:00:00,304.42,304.87,302.2,303.0,26410.0,304.42,304.87,302.2,303.0,26410.0
2018-11-21 11:30:00,303.18,304.16,302.62,303.8,19997.0,303.18,304.16,302.62,303.8,19997.0
2018-11-21 12:00:00,303.59,304.55,302.83,303.87,31666.0,303.59,304.55,302.83,303.87,31666.0
2018-11-21 12:30:00,303.86,304.36,303.28,304.18,13129.0,303.86,304.36,303.28,304.18,13129.0
2018-11-21 13:00:00,304.18,304.18,303.39,304.0,14753.0,304.18,304.18,303.39,304.0,14753.0
2018-11-21 13:30:00,304.22,304.46,303.31,303.31,14468.0,304.22,304.46,303.31,303.31,14468.0
2018-11-21 14:00:00,303.47,303.7,302.61,303.66,17139.0,303.47,303.7,302.61,303.66,17139.0
2018-11-21 14:30:00,303.86,304.82,303.7,304.76,15331.0,303.86,304.82,303.7,304.76,15331.0
2018-11-21 15:00:00,304.78,304.86,303.71,304.32,22968.0,304.78,304.86,303.71,304.32,22968.0
2018-11-21 15:30:00,304.21,304.22,303.5,303.76,43134.0,304.21,304.22,303.5,303.76,43134.0
2018-11-23 09:30:00,302.77,305.91,302.33,305.22,38764.0,302.77,305.91,302.33,305.22,38764.0
2018-11-23 10:00:00,305.42,306.93,304.92,305.85,27774.0,305.42,306.93,304.92,305.85,27774.0
2018-11-23 10:30:00,305.84,307.38,305.44,306.72,36129.0,305.84,307.38,305.44,306.72,36129.0
2018-11-23 11:00:00,306.72,306.95,305.73,306.28,21443.0,306.72,306.95,305.73,306.28,21443.0
2018-11-23 11:30:00,306.31,306.56,304.79,305.05,28733.0,306.31,306.56,304.79,305.05,28733.0
2018-11-23 12:00:00,305.35,305.68,304.23,304.8,22191.0,305.35,305.68,304.23,304.8,22191.0
2018-11-23 12:30:00,304.81,304.86,303.18,303.39,47261.0,304.81,304.86,303.18,303.39,47261.0
2018-11-26 09:30:00,306.99,309.22,305.77,307.64,83568.0,306.99,309.22,305.77,307.64,83568.0
2018-11-26 10:00:00,307.8,307.82,305.38,305.51,47667.0,307.8,307.82,305.38,305.51,47667.0
2018-11-26 10:30:00,305.39,305.72,303.34,303.47,75984.0,305.39,305.72,303.34,303.47,75984.0
2018-11-26 11:00:00,303.42,303.78,302.58,302.95,48242.0,303.42,303.78,302.58,302.95,48242.0
2018-11-26 11:30:00,302.91,303.11,301.37,301.85,50177.0,302.91,303.11,301.37,301.85,50177.0
2018-11-26 12:00:00,301.91,302.59,301.62,301.9,31761.0,301.91,302.59,301.62,301.9,31761.0
2018-11-26 12:30:00,301.85,302.21,301.38,301.84,31290.0,301.85,302.21,301.38,301.84,31290.0
2018-11-26 13:00:00,301.92,302.24,300.51,300.55,39013.0,301.92,302.24,300.51,300.55,39013.0
2018-11-26 13:30:00,300.64,302.28,300.58,301.93,23924.0,300.64,302.28,300.58,301.93,23924.0
2018-11-26 14:00:00,301.98,302.35,301.4,302.05,31450.0,301.98,302.35,301.4,302.05,31450.0
2018-11-26 14:30:00,301.83,302.12,300.51,301.16,34720.0,301.83,302.12,300.51,301.16,34720.0
2018-11-26 15:00:00,301.25,302.29,299.67,299.7,37807.0,301.25,302.29,299.67,299.7,37807.0
2018-11-26 15:30:00,299.81,301.44,299.6,301.32,154796.0,299.81,301.44,299.6,301.32,154796.0
2018-11-27 09:30:00,296.43,298.63,295.1,296.38,147973.0,296.43,298.63,295.1,296.38,147973.0
2018-11-27 10:00:00,296.55,297.2,295.51,296.47,109136.0,296.55,297.2,295.51,296.47,109136.0
2018-11-27 10:30:00,296.74,296.84,295.32,296.38,86255.0,296.74,296.84,295.32,296.38,86255.0
2018-11-27 11:00:00,296.53,297.3,296.44,297.09,105332.0,296.53,297.3,296.44,297.09,105332.0
2018-11-27 11:30:00,297.19,297.24,293.88,295.63,79315.0,297.19,297.24,293.88,295.63,79315.0
2018-11-27 12:00:00,295.69,296.26,294.49,294.56,58791.0,295.69,296.26,294.49,294.56,58791.0
2018-11-27 12:30:00,294.44,295.75,294.23,294.65,64492.0,294.44,295.75,294.23,294.65,64492.0
2018-11-27 13:00:00,294.76,295.87,294.45,294.85,43696.0,294.76,295.87,294.45,294.85,43696.0
2018-11-27 13:30:00,294.94,295.07,294.37,295.0,32496.0,294.94,295.07,294.37,295.0,32496.0
2018-11-27 14:00:00,294.88,296.87,294.81,296.06,197820.0,294.88,296.87,294.81,296.06,197820.0
2018-11-27 14:30:00,296.15,296.99,295.7,296.28,88581.0,296.15,296.99,295.7,296.28,88581.0
2018-11-27 15:00:00,296.32,296.77,296.22,296.37,59910.0,296.32,296.77,296.22,296.37,59910.0
2018-11-27 15:30:00,296.36,298.11,296.07,296.83,157266.0,296.36,298.11,296.07,296.83,157266.0
2018-11-28 09:30:00,299.19,300.62,296.82,300.4,121975.0,299.19,300.62,296.82,300.4,121975.0
2018-11-28 10:00:00,300.32,302.3,300.0,300.56,46877.0,300.32,302.3,300.0,300.56,46877.0
2018-11-28 10:30:00,300.35,300.9,298.48,298.57,32540.0,300.35,300.9,298.48,298.57,32540.0
2018-11-28 11:00:00,298.89,298.89,297.18,297.5,23499.0,298.89,298.89,297.18,297.5,23499.0
2018-11-28 11:30:00,297.5,297.5,295.5,296.26,45804.0,297.5,297.5,295.5,296.26,45804.0
2018-11-28 12:00:00,296.5,298.15,296.13,298.01,93614.0,296.5,298.15,296.13,298.01,93614.0
2018-11-28 12:30:00,298.0,298.69,296.82,298.02,76992.0,298.0,298.69,296.82,298.02,76992.0
2018-11-28 13:00:00,297.99,298.45,296.81,297.89,51666.0,297.99,298.45,296.81,297.89,51666.0
2018-11-28 13:30:00,297.79,297.91,296.2,296.47,113112.0,297.79,297.91,296.2,296.47,113112.0
2018-11-28 14:00:00,296.61,296.61,293.61,293.73,102481.0,296.61,296.61,293.61,293.73,102481.0
2018-11-28 14:30:00,293.65,294.71,293.1,293.31,81115.0,293.65,294.71,293.1,293.31,81115.0
2018-11-28 15:00:00,293.25,294.63,292.56,294.34,114346.0,293.25,294.63,292.56,294.34,114346.0
2018-11-28 15:30:00,294.34,295.77,294.34,295.19,253454.0,294.34,295.77,294.34,295.19,253454.0
2018-11-29 09:30:00,298.0,302.0,297.02,300.4,149624.0,298.0,302.0,297.02,300.4,149624.0
2018-11-29 10:00:00,300.43,301.24,299.16,299.45,56848.0,300.43,301.24,299.16,299.45,56848.0
2018-11-29 10:30:00,299.3,300.58,297.08,297.88,46174.0,299.3,300.58,297.08,297.88,46174.0
2018-11-29 11:00:00,298.0,298.6,297.1,297.68,35905.0,298.0,298.6,297.1,297.68,35905.0
2018-11-29 11:30:00,297.74,300.07,297.74,299.94,56251.0,297.74,300.07,297.74,299.94,56251.0
2018-11-29 12:00:00,299.79,300.75,298.51,300.13,39363.0,299.79,300.75,298.51,300.13,39363.0
2018-11-29 12:30:00,300.22,302.2,300.12,301.75,34575.0,300.22,302.2,300.12,301.75,34575.0
2018-11-29 13:00:00,301.51,302.18,300.04,300.46,21318.0,301.51,302.18,300.04,300.46,21318.0
2018-11-29 13:30:00,300.47,301.17,300.47,300.87,30212.0,300.47,301.17,300.47,300.87,30212.0
2018-11-29 14:00:00,300.87,301.22,300.52,301.11,38421.0,300.87,301.22,300.52,301.11,38421.0
2018-11-29 14:30:00,301.1,301.59,300.73,301.48,46069.0,301.1,301.59,300.73,301.48,46069.0
2018-11-29 15:00:00,301.53,302.71,301.35,301.88,49524.0,301.53,302.71,301.35,301.88,49524.0
2018-11-29 15:30:00,301.92,301.99,300.18,300.37,89873.0,301.92,301.99,300.18,300.37,89873.0
2018-11-30 09:30:00,300.05,301.95,297.1,297.97,53614.0,300.05,301.95,297.1,297.97,53614.0
2018-11-30 10:00:00,297.64,299.72,297.32,298.86,25399.0,297.64,299.72,297.32,298.86,25399.0
2018-11-30 10:30:00,298.86,300.34,298.53,298.97,28530.0,298.86,300.34,298.53,298.97,28530.0
2018-11-30 11:00:00,298.91,300.11,298.88,299.8,56573.0,298.91,300.11,298.88,299.8,56573.0
2018-11-30 11:30:00,299.57,299.79,298.87,298.95,21885.0,299.57,299.79,298.87,298.95,21885.0
2018-11-30 12:00:00,298.93,299.23,298.56,299.15,18396.0,298.93,299.23,298.56,299.15,18396.0
2018-11-30 12:30:00,299.13,300.22,298.93,300.06,35294.0,299.13,300.22,298.93,300.06,35294.0
2018-11-30 13:00:00,299.92,299.95,298.31,298.72,15939.0,299.92,299.95,298.31,298.72,15939.0
2018-11-30 13:30:00,298.6,299.61,298.31,299.49,17921.0,298.6,299.61,298.31,299.49,17921.0
2018-11-30 14:00:00,299.48,299.56,298.26,298.82,30846.0,299.48,299.56,298.26,298.82,30846.0
2018-11-30 14:30:00,298.7,299.23,298.33,298.61,35871.0,298.7,299.23,298.33,298.61,35871.0
2018-11-30 15:00:00,298.53,298.75,298.24,298.51,27330.0,298.53,298.75,298.24,298.51,27330.0
2018-11-30 15:30:00,298.5,298.79,296.42,297.79,126480.0,298.5,298.79,296.42,297.79,126480.0
2018-12-03 09:30:00,303.88,307.36,302.47,302.72,107851.0,303.88,307.36,302.47,302.72,107851.0
2018-12-03 10:00:00,303.21,306.7,303.13,306.5,90391.0,303.21,306.7,303.13,306.5,90391.0
2018-12-03 10:30:00,306.64,308.63,304.8,304.8,67078.0,306.64,308.63,304.8,304.8,67078.0
2018-12-03 11:00:00,304.89,307.73,304.41,307.18,55813.0,304.89,307.73,304.41,307.18,55813.0
2018-12-03 11:30:00,307.19,308.82,306.16,306.52,62100.0,307.19,308.82,306.16,306.52,62100.0
2018-12-03 12:00:00,306.75,309.68,306.68,309.59,38583.0,306.75,309.68,306.68,309.59,38583.0
2018-12-03 12:30:00,309.68,310.49,308.82,309.91,70548.0,309.68,310.49,308.82,309.91,70548.0
2018-12-03 13:00:00,309.84,311.3,309.58,309.77,76747.0,309.84,311.3,309.58,309.77,76747.0
2018-12-03 13:30:00,309.88,310.9,309.37,309.69,26458.0,309.88,310.9,309.37,309.69,26458.0
2018-12-03 14:00:00,309.69,309.75,307.78,308.08,54779.0,309.69,309.75,307.78,308.08,54779.0
2018-12-03 14:30:00,308.01,308.34,305.81,305.81,41257.0,308.01,308.34,305.81,305.81,41257.0
2018-12-03 15:00:00,305.9,307.68,305.9,307.52,66129.0,305.9,307.68,305.9,307.52,66129.0
2018-12-03 15:30:00,307.3,307.52,305.43,306.57,193593.0,307.3,307.52,305.43,306.57,193593.0
2018-12-04 09:30:00,304.78,308.4,299.66,299.87,94036.0,304.78,308.4,299.66,299.87,94036.0
2018-12-04 10:00:00,299.67,300.58,294.35,295.26,173521.0,299.67,300.58,294.35,295.26,173521.0
2018-12-04 10:30:00,295.34,296.05,290.31,296.05,145831.0,295.34,296.05,290.31,296.05,145831.0
2018-12-04 11:00:00,295.52,295.92,293.2,294.27,41609.0,295.52,295.92,293.2,294.27,41609.0
2018-12-04 11:30:00,294.09,295.15,292.67,292.81,41375.0,294.09,295.15,292.67,292.81,41375.0
2018-12-04 12:00:00,292.53,292.83,290.07,290.88,59978.0,292.53,292.83,290.07,290.88,59978.0
2018-12-04 12:30:00,290.78,292.15,289.57,291.26,59704.0,290.78,292.15,289.57,291.26,59704.0
2018-12-04 13:00:00,291.08,291.69,290.13,290.72,63809.0,291.08,291.69,290.13,290.72,63809.0
2018-12-04 13:30:00,290.67,292.05,289.21,291.73,48929.0,290.67,292.05,289.21,291.73,48929.0
2018-12-04 14:00:00,291.67,293.58,291.29,293.33,57912.0,291.67,293.58,291.29,293.33,57912.0
2018-12-04 14:30:00,293.44,293.69,291.91,291.95,58362.0,293.44,293.69,291.91,291.95,58362.0
2018-12-04 15:00:00,291.77,292.54,291.11,291.96,92424.0,291.77,292.54,291.11,291.96,92424.0
2018-12-04 15:30:00,291.94,292.57,290.29,291.23,149879.0,291.94,292.57,290.29,291.23,149879.0
2018-12-06 09:30:00,285.0,292.54,281.78,290.92,229354.0,285.0,292.54,281.78,290.92,229354.0
2018-12-06 10:00:00,290.81,290.88,286.42,287.26,72851.0,290.81,290.88,286.42,287.26,72851.0
2018-12-06 10:30:00,287.46,288.2,285.46,285.8,92588.0,287.46,288.2,285.46,285.8,92588.0
2018-12-06 11:00:00,285.94,287.24,283.25,283.46,91803.0,285.94,287.24,283.25,283.46,91803.0
2018-12-06 11:30:00,283.25,287.76,283.23,287.42,79079.0,283.25,287.76,283.23,287.42,79079.0
2018-12-06 12:00:00,287.63,289.98,286.91,289.98,72669.0,287.63,289.98,286.91,289.98,72669.0
2018-12-06 12:30:00,289.8,291.89,288.99,290.55,39664.0,289.8,291.89,288.99,290.55,39664.0
2018-12-06 13:00:00,290.55,290.55,288.2,288.44,30369.0,290.55,290.55,288.2,288.44,30369.0
2018-12-06 13:30:00,288.24,289.57,287.56,289.41,63297.0,288.24,289.57,287.56,289.41,63297.0
2018-12-06 14:00:00,289.68,290.92,289.4,290.55,52687.0,289.68,290.92,289.4,290.55,52687.0
2018-12-06 14:30:00,290.59,291.32,289.68,290.75,55551.0,290.59,291.32,289.68,290.75,55551.0
2018-12-06 15:00:00,290.75,291.74,290.16,290.87,73344.0,290.75,291.74,290.16,290.87,73344.0
2018-12-06 15:30:00,290.79,293.55,290.79,292.82,168190.0,290.79,293.55,290.79,292.82,168190.0
2018-12-07 09:30:00,271.45,276.11,268.0,272.86,518415.0,271.45,276.11,268.0,272.86,518415.0
2018-12-07 10:00:00,273.26,275.16,265.59,271.71,279056.0,273.26,275.16,265.59,271.71,279056.0
2018-12-07 10:30:00,271.93,272.28,267.49,268.79,152444.0,271.93,272.28,267.49,268.79,152444.0
2018-12-07 11:00:00,269.05,269.4,263.52,264.05,181790.0,269.05,269.4,263.52,264.05,181790.0
2018-12-07 11:30:00,264.14,265.5,261.6,262.47,275172.0,264.14,265.5,261.6,262.47,275172.0
2018-12-07 12:00:00,262.35,265.36,258.5,259.3,407382.0,262.35,265.36,258.5,259.3,407382.0
2018-12-07 12:30:00,259.19,262.46,256.68,262.18,221038.0,259.19,262.46,256.68,262.18,221038.0
2018-12-07 13:00:00,262.17,263.6,261.84,263.39,265763.0,262.17,263.6,261.84,263.39,265763.0
2018-12-07 13:30:00,263.18,263.18,259.86,260.23,83753.0,263.18,263.18,259.86,260.23,83753.0
2018-12-07 14:00:00,260.11,262.26,259.9,260.94,92717.0,260.11,262.26,259.9,260.94,92717.0
2018-12-07 14:30:00,261.05,261.14,260.0,260.09,131269.0,261.05,261.14,260.0,260.09,131269.0
2018-12-07 15:00:00,260.09,260.16,257.5,258.53,200254.0,260.09,260.16,257.5,258.53,200254.0
2018-12-07 15:30:00,258.43,258.99,252.0,254.48,637140.0,258.43,258.99,252.0,254.48,637140.0
2018-12-10 09:30:00,251.93,254.1,243.01,243.14,280700.0,251.93,254.1,243.01,243.14,280700.0
2018-12-10 10:00:00,243.15,248.06,242.74,246.43,271471.0,243.15,248.06,242.74,246.43,271471.0
2018-12-10 10:30:00,246.34,247.72,245.25,246.07,179796.0,246.34,247.72,245.25,246.07,179796.0
2018-12-10 11:00:00,245.97,246.02,244.16,245.19,122310.0,245.97,246.02,244.16,245.19,122310.0
2018-12-10 11:30:00,245.26,247.32,243.75,244.15,100766.0,245.26,247.32,243.75,244.15,100766.0
2018-12-10 12:00:00,244.09,244.92,243.4,244.6,145523.0,244.09,244.92,243.4,244.6,145523.0
2018-12-10 12:30:00,244.6,247.78,244.6,247.59,132205.0,244.6,247.78,244.6,247.59,132205.0
2018-12-10 13:00:00,247.57,248.89,246.39,246.83,89349.0,247.57,248.89,246.39,246.83,89349.0
2018-12-10 13:30:00,246.81,249.01,246.56,248.8,98826.0,246.81,249.01,246.56,248.8,98826.0
2018-12-10 14:00:00,248.76,250.43,248.45,250.15,139696.0,248.76,250.43,248.45,250.15,139696.0
2018-12-10 14:30:00,250.15,251.0,248.61,248.61,101281.0,250.15,251.0,248.61,248.61,101281.0
2018-12-10 15:00:00,248.41,249.91,247.71,249.79,96132.0,248.41,249.91,247.71,249.79,96132.0
2018-12-10 15:30:00,249.91,252.41,249.77,251.42,305287.0,249.91,252.41,249.77,251.42,305287.0
2018-12-11 09:30:00,255.0,256.93,251.85,253.45,124106.0,255.0,256.93,251.85,253.45,124106.0
2018-12-11 10:00:00,253.4,256.03,253.4,255.63,80840.0,253.4,256.03,253.4,255.63,80840.0
2018-12-11 10:30:00,255.63,255.63,251.23,251.4,64531.0,255.63,255.63,251.23,251.4,64531.0
2018-12-11 11:00:00,251.43,251.44,248.86,248.86,58913.0,251.43,251.44,248.86,248.86,58913.0
2018-12-11 11:30:00,248.8,251.0,248.64,250.74,43752.0,248.8,251.0,248.64,250.74,43752.0
2018-12-11 12:00:00,250.68,250.97,248.92,250.28,43990.0,250.68,250.97,248.92,250.28,43990.0
2018-12-11 12:30:00,250.28,250.65,249.74,249.94,30006.0,250.28,250.65,249.74,249.94,30006.0
2018-12-11 13:00:00,249.95,250.31,248.8,249.67,50434.0,249.95,250.31,248.8,249.67,50434.0
2018-12-11 13:30:00,249.6,250.0,247.3,247.47,32865.0,249.6,250.0,247.3,247.47,32865.0
2018-12-11 14:00:00,247.33,248.3,246.56,248.0,35300.0,247.33,248.3,246.56,248.0,35300.0
2018-12-11 14:30:00,248.05,249.79,247.97,248.3,65705.0,248.05,249.79,247.97,248.3,65705.0
2018-12-11 15:00:00,248.34,249.31,247.5,248.3,38357.0,248.34,249.31,247.5,248.3,38357.0
2018-12-11 15:30:00,248.36,248.99,247.6,247.82,100707.0,248.36,248.99,247.6,247.82,100707.0
2018-12-12 09:30:00,251.46,254.59,248.54,249.57,42401.0,251.46,254.59,248.54,249.57,42401.0
2018-12-12 10:00:00,249.82,254.1,249.44,252.38,69021.0,249.82,254.1,249.44,252.38,69021.0
2018-12-12 10:30:00,252.4,253.38,252.19,253.17,40630.0,252.4,253.38,252.19,253.17,40630.0
2018-12-12 11:00:00,253.37,254.0,251.77,252.34,34076.0,253.37,254.0,251.77,252.34,34076.0
2018-12-12 11:30:00,252.24,253.12,251.26,253.0,22364.0,252.24,253.12,251.26,253.0,22364.0
2018-12-12 12:00:00,253.27,254.17,252.72,254.17,27532.0,253.27,254.17,252.72,254.17,27532.0
2018-12-12 12:30:00,254.23,255.91,253.67,255.72,35832.0,254.23,255.91,253.67,255.72,35832.0
2018-12-12 13:00:00,255.84,256.73,255.47,256.65,63574.0,255.84,256.73,255.47,256.65,63574.0
2018-12-12 13:30:00,256.7,257.23,256.47,256.72,56875.0,256.7,257.23,256.47,256.72,56875.0
2018-12-12 14:00:00,256.66,257.49,255.99,256.66,68699.0,256.66,257.49,255.99,256.66,68699.0
2018-12-12 14:30:00,256.83,257.22,255.92,256.48,65850.0,256.83,257.22,255.92,256.48,65850.0
2018-12-12 15:00:00,256.3,256.7,255.43,255.44,39274.0,256.3,256.7,255.43,255.44,39274.0
2018-12-12 15:30:00,255.44,256.46,255.02,255.26,125458.0,255.44,256.46,255.02,255.26,125458.0
2018-12-13 09:30:00,255.73,256.24,252.46,253.58,65535.0,255.73,256.24,252.46,253.58,65535.0
2018-12-13 10:00:00,253.68,255.79,252.34,252.56,52406.0,253.68,255.79,252.34,252.56,52406.0
2018-12-13 10:30:00,252.5,253.28,251.57,252.75,58460.0,252.5,253.28,251.57,252.75,58460.0
2018-12-13 11:00:00,252.7,252.7,251.65,252.16,37970.0,252.7,252.7,251.65,252.16,37970.0
2018-12-13 11:30:00,252.06,253.45,251.89,251.91,28997.0,252.06,253.45,251.89,251.91,28997.0
2018-12-13 12:00:00,251.9,252.64,251.57,251.9,33632.0,251.9,252.64,251.57,251.9,33632.0
2018-12-13 12:30:00,251.93,252.63,251.12,251.17,20101.0,251.93,252.63,251.12,251.17,20101.0
2018-12-13 13:00:00,251.09,251.53,250.52,250.97,42270.0,251.09,251.53,250.52,250.97,42270.0
2018-12-13 13:30:00,251.18,252.42,251.13,251.19,24130.0,251.18,252.42,251.13,251.19,24130.0
2018-12-13 14:00:00,251.21,251.49,250.8,251.46,26602.0,251.21,251.49,250.8,251.46,26602.0
2018-12-13 14:30:00,251.5,251.85,250.91,251.62,37452.0,251.5,251.85,250.91,251.62,37452.0
2018-12-13 15:00:00,251.69,251.95,250.83,250.87,44438.0,251.69,251.95,250.83,250.87,44438.0
2018-12-13 15:30:00,250.87,252.0,250.74,251.56,84093.0,250.87,252.0,250.74,251.56,84093.0
2018-12-14 09:30:00,249.2,251.25,248.46,249.96,41829.0,249.2,251.25,248.46,249.96,41829.0
2018-12-14 10:00:00,249.99,251.68,249.51,250.7,46559.0,249.99,251.68,249.51,250.7,46559.0
2018-12-14 10:30:00,250.4,251.3,248.72,249.31,38533.0,250.4,251.3,248.72,249.31,38533.0
2018-12-14 11:00:00,249.48,250.74,249.31,249.91,25665.0,249.48,250.74,249.31,249.91,25665.0
2018-12-14 11:30:00,250.14,250.78,248.26,248.59,25918.0,250.14,250.78,248.26,248.59,25918.0
2018-12-14 12:00:00,248.59,248.84,247.71,248.02,29363.0,248.59,248.84,247.71,248.02,29363.0
2018-12-14 12:30:00,248.07,248.62,247.57,248.15,34443.0,248.07,248.62,247.57,248.15,34443.0
2018-12-14 13:00:00,248.08,249.6,247.94,248.94,26163.0,248.08,249.6,247.94,248.94,26163.0
2018-12-14 13:30:00,248.88,248.88,247.48,247.56,25059.0,248.88,248.88,247.48,247.56,25059.0
2018-12-14 14:00:00,247.75,250.04,247.56,249.91,42854.0,247.75,250.04,247.56,249.91,42854.0
2018-12-14 14:30:00,249.99,250.18,247.36,247.44,72197.0,249.99,250.18,247.36,247.44,72197.0
2018-12-14 15:00:00,247.38,248.56,247.38,247.65,25452.0,247.38,248.56,247.38,247.65,25452.0
2018-12-14 15:30:00,247.58,247.67,246.04,246.85,130894.0,247.58,247.67,246.04,246.85,130894.0
2018-12-17 09:30:00,245.56,246.62,242.0,244.25,48538.0,245.56,246.62,242.0,244.25,48538.0
2018-12-17 10:00:00,244.68,245.99,242.68,245.22,30636.0,244.68,245.99,242.68,245.22,30636.0
2018-12-17 10:30:00,245.01,247.69,244.53,247.14,77715.0,245.01,247.69,244.53,247.14,77715.0
2018-12-17 11:00:00,247.11,248.52,246.52,247.2,42573.0,247.11,248.52,246.52,247.2,42573.0
2018-12-17 11:30:00,247.36,247.52,246.1,247.14,22875.0,247.36,247.52,246.1,247.14,22875.0
2018-12-17 12:00:00,247.09,247.45,245.39,245.72,18102.0,247.09,247.45,245.39,245.72,18102.0
2018-12-17 12:30:00,245.6,245.6,243.35,244.52,66496.0,245.6,245.6,243.35,244.52,66496.0
2018-12-17 13:00:00,244.52,245.05,243.96,244.84,31818.0,244.52,245.05,243.96,244.84,31818.0
2018-12-17 13:30:00,244.72,244.95,243.06,243.13,21596.0,244.72,244.95,243.06,243.13,21596.0
2018-12-17 14:00:00,243.12,243.38,242.02,242.14,42512.0,243.12,243.38,242.02,242.14,42512.0
2018-12-17 14:30:00,242.33,243.22,242.13,242.3,34833.0,242.33,243.22,242.13,242.3,34833.0
2018-12-17 15:00:00,242.2,242.79,240.55,240.8,46775.0,242.2,242.79,240.55,240.8,46775.0
2018-12-17 15:30:00,240.96,242.21,240.5,242.06,108067.0,240.96,242.21,240.5,242.06,108067.0
2018-12-18 09:30:00,244.78,248.95,243.3,246.15,79214.0,244.78,248.95,243.3,246.15,79214.0
2018-12-18 10:00:00,246.08,247.12,243.13,243.13,38739.0,246.08,247.12,243.13,243.13,38739.0
2018-12-18 10:30:00,243.3,243.55,240.69,240.92,61512.0,243.3,243.55,240.69,240.92,61512.0
2018-12-18 11:00:00,241.08,241.23,237.55,238.16,38605.0,241.08,241.23,237.55,238.16,38605.0
2018-12-18 11:30:00,238.26,239.76,237.71,237.75,30484.0,238.26,239.76,237.71,237.75,30484.0
2018-12-18 12:00:00,238.07,240.68,238.0,239.17,67107.0,238.07,240.68,238.0,239.17,67107.0
2018-12-18 12:30:00,239.26,241.42,239.17,240.85,62694.0,239.26,241.42,239.17,240.85,62694.0
2018-12-18 13:00:00,240.76,240.94,239.82,239.82,37100.0,240.76,240.94,239.82,239.82,37100.0
2018-12-18 13:30:00,239.58,241.0,239.45,239.47,29905.0,239.58,241.0,239.45,239.47,29905.0
2018-12-18 14:00:00,239.54,240.58,239.48,240.41,27273.0,239.54,240.58,239.48,240.41,27273.0
2018-12-18 14:30:00,240.37,240.48,238.44,238.91,36826.0,240.37,240.48,238.44,238.91,36826.0
2018-12-18 15:00:00,238.62,239.94,238.09,239.59,64412.0,238.62,239.94,238.09,239.59,64412.0
2018-12-18 15:30:00,239.65,242.43,239.65,241.02,115387.0,239.65,242.43,239.65,241.02,115387.0
2018-12-19 09:30:00,243.86,246.39,243.0,246.0,41987.0,243.86,246.39,243.0,246.0,41987.0
2018-12-19 10:00:00,245.87,246.73,244.37,245.18,89340.0,245.87,246.73,244.37,245.18,89340.0
2018-12-19 10:30:00,245.43,247.12,244.1,247.0,101803.0,245.43,247.12,244.1,247.0,101803.0
2018-12-19 11:00:00,247.14,247.14,244.92,245.65,43595.0,247.14,247.14,244.92,245.65,43595.0
2018-12-19 11:30:00,245.61,245.76,244.12,244.74,39235.0,245.61,245.76,244.12,244.74,39235.0
2018-12-19 12:00:00,244.66,244.73,243.34,243.7,44765.0,244.66,244.73,243.34,243.7,44765.0
2018-12-19 12:30:00,243.61,245.4,243.6,244.06,56101.0,243.61,245.4,243.6,244.06,56101.0
2018-12-19 13:00:00,244.06,244.48,243.18,243.92,26728.0,244.06,244.48,243.18,243.92,26728.0
2018-12-19 13:30:00,244.51,246.32,244.22,246.05,24586.0,244.51,246.32,244.22,246.05,24586.0
2018-12-19 14:00:00,246.98,246.98,240.85,242.52,45138.0,246.98,246.98,240.85,242.52,45138.0
2018-12-19 14:30:00,242.74,244.03,239.04,239.83,104126.0,242.74,244.03,239.04,239.83,104126.0
2018-12-19 15:00:00,240.05,240.84,237.75,239.42,88773.0,240.05,240.84,237.75,239.42,88773.0
2018-12-19 15:30:00,239.55,240.12,237.79,239.11,126728.0,239.55,240.12,237.79,239.11,126728.0
2018-12-20 09:30:00,237.85,238.87,235.05,236.9,56301.0,237.85,238.87,235.05,236.9,56301.0
2018-12-20 10:00:00,237.08,239.56,237.07,239.56,42050.0,237.08,239.56,237.07,239.56,42050.0
2018-12-20 10:30:00,239.36,241.1,239.08,240.43,43571.0,239.36,241.1,239.08,240.43,43571.0
2018-12-20 11:00:00,240.16,240.67,236.96,237.2,39021.0,240.16,240.67,236.96,237.2,39021.0
2018-12-20 11:30:00,237.61,237.98,235.86,236.78,73039.0,237.61,237.98,235.86,236.78,73039.0
2018-12-20 12:00:00,237.03,237.15,235.24,236.59,42026.0,237.03,237.15,235.24,236.59,42026.0
2018-12-20 12:30:00,236.47,237.1,234.84,235.41,36370.0,236.47,237.1,234.84,235.41,36370.0
2018-12-20 13:00:00,235.53,235.53,233.65,233.83,24025.0,235.53,235.53,233.65,233.83,24025.0
2018-12-20 13:30:00,233.98,234.02,232.68,232.86,30296.0,233.98,234.02,232.68,232.86,30296.0
2018-12-20 14:00:00,232.86,232.87,230.2,232.72,84064.0,232.86,232.87,230.2,232.72,84064.0
2018-12-20 14:30:00,232.72,234.83,232.46,233.59,46304.0,232.72,234.83,232.46,233.59,46304.0
2018-12-20 15:00:00,233.54,234.64,232.16,233.72,46123.0,233.54,234.64,232.16,233.72,46123.0
2018-12-20 15:30:00,233.81,235.25,233.15,234.01,106502.0,233.81,235.25,233.15,234.01,106502.0
2018-12-21 09:30:00,235.55,237.16,232.3,235.11,166773.0,235.55,237.16,232.3,235.11,166773.0
2018-12-21 10:00:00,235.14,238.15,233.52,234.71,77505.0,235.14,238.15,233.52,234.71,77505.0
2018-12-21 10:30:00,234.85,236.43,234.35,235.0,62852.0,234.85,236.43,234.35,235.0,62852.0
2018-12-21 11:00:00,234.99,235.7,234.15,235.47,61910.0,234.99,235.7,234.15,235.47,61910.0
2018-12-21 11:30:00,235.75,236.05,234.71,234.87,55707.0,235.75,236.05,234.71,234.87,55707.0
2018-12-21 12:00:00,234.7,234.95,232.08,232.09,42476.0,234.7,234.95,232.08,232.09,42476.0
2018-12-21 12:30:00,231.94,233.66,231.07,232.0,79301.0,231.94,233.66,231.07,232.0,79301.0
2018-12-21 13:00:00,232.15,233.11,231.42,232.2,35225.0,232.15,233.11,231.42,232.2,35225.0
2018-12-21 13:30:00,232.47,234.19,232.46,232.78,35560.0,232.47,234.19,232.46,232.78,35560.0
2018-12-21 14:00:00,232.63,234.18,232.16,232.52,54726.0,232.63,234.18,232.16,232.52,54726.0
2018-12-21 14:30:00,232.67,233.09,231.37,232.22,39915.0,232.67,233.09,231.37,232.22,39915.0
2018-12-21 15:00:00,232.4,232.75,230.3,230.3,62450.0,232.4,232.75,230.3,230.3,62450.0
2018-12-21 15:30:00,230.33,231.01,229.26,230.46,188501.0,230.33,231.01,229.26,230.46,188501.0
2018-12-24 09:30:00,228.65,230.26,226.03,226.51,67832.0,228.65,230.26,226.03,226.51,67832.0
2018-12-24 10:00:00,225.95,227.35,224.43,227.1,53270.0,225.95,227.35,224.43,227.1,53270.0
2018-12-24 10:30:00,227.26,233.39,227.26,233.25,120303.0,227.26,233.39,227.26,233.25,120303.0
2018-12-24 11:00:00,233.42,234.29,231.77,233.45,63024.0,233.42,234.29,231.77,233.45,63024.0
2018-12-24 11:30:00,233.48,233.85,231.77,232.38,32091.0,233.48,233.85,231.77,232.38,32091.0
2018-12-24 12:00:00,231.9,233.17,230.99,232.1,50169.0,231.9,233.17,230.99,232.1,50169.0
2018-12-24 12:30:00,232.26,232.84,228.86,228.97,82021.0,232.26,232.84,228.86,228.97,82021.0
2018-12-26 09:30:00,230.74,234.89,229.48,233.21,61338.0,230.74,234.89,229.48,233.21,61338.0
2018-12-26 10:00:00,232.89,234.0,231.03,233.42,55900.0,232.89,234.0,231.03,233.42,55900.0
2018-12-26 10:30:00,233.35,234.0,230.73,231.14,55656.0,233.35,234.0,230.73,231.14,55656.0
2018-12-26 11:00:00,231.13,233.66,230.96,233.3,40593.0,231.13,233.66,230.96,233.3,40593.0
2018-12-26 11:30:00,233.29,236.25,232.42,235.83,41357.0,233.29,236.25,232.42,235.83,41357.0
2018-12-26 12:00:00,236.3,236.51,234.84,235.99,26979.0,236.3,236.51,234.84,235.99,26979.0
2018-12-26 12:30:00,236.05,238.3,235.93,238.0,63788.0,236.05,238.3,235.93,238.0,63788.0
2018-12-26 13:00:00,238.04,238.2,235.57,236.92,44129.0,238.04,238.2,235.57,236.92,44129.0
2018-12-26 13:30:00,236.93,238.72,236.77,238.53,31312.0,236.93,238.72,236.77,238.53,31312.0
2018-12-26 14:00:00,238.55,238.7,236.65,236.99,31834.0,238.55,238.7,236.65,236.99,31834.0
2018-12-26 14:30:00,237.0,237.97,236.32,237.97,33083.0,237.0,237.97,236.32,237.97,33083.0
2018-12-26 15:00:00,237.71,238.92,237.58,238.92,41562.0,237.71,238.92,237.58,238.92,41562.0
2018-12-26 15:30:00,238.82,242.42,238.66,242.38,122036.0,238.82,242.42,238.66,242.38,122036.0
2018-12-27 09:30:00,238.77,241.88,237.64,238.72,69395.0,238.77,241.88,237.64,238.72,69395.0
2018-12-27 10:00:00,239.06,240.59,236.52,237.53,34496.0,239.06,240.59,236.52,237.53,34496.0
2018-12-27 10:30:00,237.27,240.17,236.52,238.4,40886.0,237.27,240.17,236.52,238.4,40886.0
2018-12-27 11:00:00,238.25,240.37,238.0,239.76,35276.0,238.25,240.37,238.0,239.76,35276.0
2018-12-27 11:30:00,239.61,240.85,237.86,238.65,26016.0,239.61,240.85,237.86,238.65,26016.0
2018-12-27 12:00:00,238.7,238.7,235.82,236.44,29185.0,238.7,238.7,235.82,236.44,29185.0
2018-12-27 12:30:00,236.18,236.62,235.61,236.25,21172.0,236.18,236.62,235.61,236.25,21172.0
2018-12-27 13:00:00,236.25,237.24,236.16,236.23,15639.0,236.25,237.24,236.16,236.23,15639.0
2018-12-27 13:30:00,236.02,236.43,234.35,234.69,15785.0,236.02,236.43,234.35,234.69,15785.0
2018-12-27 14:00:00,234.7,235.35,233.85,234.96,16076.0,234.7,235.35,233.85,234.96,16076.0
2018-12-27 14:30:00,234.8,237.1,234.28,236.45,17333.0,234.8,237.1,234.28,236.45,17333.0
2018-12-27 15:00:00,236.36,240.05,235.8,239.73,32777.0,236.36,240.05,235.8,239.73,32777.0
2018-12-27 15:30:00,239.87,242.5,239.34,242.38,65313.0,239.87,242.5,239.34,242.38,65313.0
2018-12-28 09:30:00,243.5,247.09,242.51,242.76,53620.0,243.5,247.09,242.51,242.76,53620.0
2018-12-28 10:00:00,243.24,243.53,239.41,239.41,36383.0,243.24,243.53,239.41,239.41,36383.0
2018-12-28 10:30:00,239.41,241.93,239.0,240.2,22959.0,239.41,241.93,239.0,240.2,22959.0
2018-12-28 11:00:00,240.18,241.27,239.54,239.91,23581.0,240.18,241.27,239.54,239.91,23581.0
2018-12-28 11:30:00,239.83,241.42,239.78,240.59,17999.0,239.83,241.42,239.78,240.59,17999.0
2018-12-28 12:00:00,240.71,241.95,239.81,240.13,24443.0,240.71,241.95,239.81,240.13,24443.0
2018-12-28 12:30:00,240.56,240.62,239.73,239.89,22382.0,240.56,240.62,239.73,239.89,22382.0
2018-12-28 13:00:00,240.0,240.64,239.53,240.06,24527.0,240.0,240.64,239.53,240.06,24527.0
2018-12-28 13:30:00,240.17,240.97,239.41,240.26,12128.0,240.17,240.97,239.41,240.26,12128.0
2018-12-28 14:00:00,240.45,242.67,240.45,241.73,14118.0,240.45,242.67,240.45,241.73,14118.0
2018-12-28 14:30:00,241.74,243.05,241.26,242.41,21639.0,241.74,243.05,241.26,242.41,21639.0
2018-12-28 15:00:00,242.56,242.67,238.17,238.78,46593.0,242.56,242.67,238.17,238.78,46593.0
2018-12-28 15:30:00,238.71,239.85,238.2,239.45,77505.0,238.71,239.85,238.2,239.45,77505.0
2018-12-31 09:30:00,240.35,244.48,239.56,243.77,64151.0,240.35,244.48,239.56,243.77,64151.0
2018-12-31 10:00:00,244.26,244.85,242.27,243.01,64541.0,244.26,244.85,242.27,243.01,64541.0
2018-12-31 10:30:00,242.93,244.14,242.48,244.03,36290.0,242.93,244.14,242.48,244.03,36290.0
2018-12-31 11:00:00,244.07,244.13,241.88,242.67,36799.0,244.07,244.13,241.88,242.67,36799.0
2018-12-31 11:30:00,242.67,243.19,241.62,242.79,29486.0,242.67,243.19,241.62,242.79,29486.0
2018-12-31 12:00:00,242.82,243.07,242.06,242.37,26432.0,242.82,243.07,242.06,242.37,26432.0
2018-12-31 12:30:00,242.49,243.46,242.22,243.39,22988.0,242.49,243.46,242.22,243.39,22988.0
2018-12-31 13:00:00,243.52,244.34,243.46,243.84,15684.0,243.52,244.34,243.46,243.84,15684.0
2018-12-31 13:30:00,243.99,244.16,242.72,243.18,11912.0,243.99,244.16,242.72,243.18,11912.0
2018-12-31 14:00:00,243.1,243.37,242.45,242.97,36948.0,243.1,243.37,242.45,242.97,36948.0
2018-12-31 14:30:00,243.0,244.01,242.97,243.6,22001.0,243.0,244.01,242.97,243.6,22001.0
2018-12-31 15:00:00,243.6,244.03,243.06,243.66,33222.0,243.6,244.03,243.06,243.66,33222.0
2018-12-31 15:30:00,243.5,244.86,243.21,244.86,76291.0,243.5,244.86,243.21,244.86,76291.0
2019-01-02 09:30:00,239.96,243.3,239.31,242.7,46101.0,239.96,243.3,239.31,242.7,46101.0
2019-01-02 10:00:00,242.51,244.22,241.49,242.03,40487.0,242.51,244.22,241.49,242.03,40487.0
2019-01-02 10:30:00,242.04,243.94,241.98,243.43,40801.0,242.04,243.94,241.98,243.43,40801.0
2019-01-02 11:00:00,243.52,246.29,243.44,246.13,33554.0,243.52,246.29,243.44,246.13,33554.0
2019-01-02 11:30:00,246.14,246.99,245.79,246.4,32332.0,246.14,246.99,245.79,246.4,32332.0
2019-01-02 12:00:00,246.39,247.17,246.15,246.54,66540.0,246.39,247.17,246.15,246.54,66540.0
2019-01-02 12:30:00,246.43,247.05,245.5,246.89,24673.0,246.43,247.05,245.5,246.89,24673.0
2019-01-02 13:00:00,246.72,249.36,246.72,249.12,36483.0,246.72,249.36,246.72,249.12,36483.0
2019-01-02 13:30:00,249.11,249.4,247.71,248.1,27180.0,249.11,249.4,247.71,248.1,27180.0
2019-01-02 14:00:00,248.19,248.24,247.03,247.49,25396.0,248.19,248.24,247.03,247.49,25396.0
2019-01-02 14:30:00,247.71,248.47,246.71,246.8,37736.0,247.71,248.47,246.71,246.8,37736.0
2019-01-02 15:00:00,246.69,247.75,246.29,247.34,62971.0,246.69,247.75,246.29,247.34,62971.0
2019-01-02 15:30:00,247.07,248.26,246.52,248.02,112810.0,247.07,248.26,246.52,248.02,112810.0
2019-01-03 09:30:00,245.83,247.0,241.97,244.3,49594.0,245.83,247.0,241.97,244.3,49594.0
2019-01-03 10:00:00,244.33,244.66,242.09,242.12,71491.0,244.33,244.66,242.09,242.12,71491.0
2019-01-03 10:30:00,242.17,242.17,240.13,240.58,81080.0,242.17,242.17,240.13,240.58,81080.0
2019-01-03 11:00:00,240.86,243.54,240.73,243.11,37941.0,240.86,243.54,240.73,243.11,37941.0
2019-01-03 11:30:00,243.34,246.21,243.14,245.79,45794.0,243.34,246.21,243.14,245.79,45794.0
2019-01-03 12:00:00,245.74,245.88,243.73,245.01,40776.0,245.74,245.88,243.73,245.01,40776.0
2019-01-03 12:30:00,245.0,246.29,244.67,246.29,24021.0,245.0,246.29,244.67,246.29,24021.0
2019-01-03 13:00:00,246.07,246.55,244.16,245.63,32274.0,246.07,246.55,244.16,245.63,32274.0
2019-01-03 13:30:00,245.65,245.83,243.21,243.53,31209.0,245.65,245.83,243.21,243.53,31209.0
2019-01-03 14:00:00,243.53,245.72,243.52,245.72,24371.0,243.53,245.72,243.52,245.72,24371.0
2019-01-03 14:30:00,245.81,246.07,244.48,244.82,23548.0,245.81,246.07,244.48,244.82,23548.0
2019-01-03 15:00:00,244.87,245.02,243.27,243.56,61607.0,244.87,245.02,243.27,243.56,61607.0
2019-01-03 15:30:00,243.57,244.58,243.2,243.36,96579.0,243.57,244.58,243.2,243.36,96579.0
2019-01-04 09:30:00,247.08,249.33,246.0,248.25,44089.0,247.08,249.33,246.0,248.25,44089.0
2019-01-04 10:00:00,248.1,252.94,248.1,252.57,63670.0,248.1,252.94,248.1,252.57,63670.0
2019-01-04 10:30:00,252.56,253.78,251.47,253.37,49942.0,252.56,253.78,251.47,253.37,49942.0
2019-01-04 11:00:00,253.4,255.57,253.3,254.2,45947.0,253.4,255.57,253.3,254.2,45947.0
2019-01-04 11:30:00,254.2,256.95,253.98,256.65,35346.0,254.2,256.95,253.98,256.65,35346.0
2019-01-04 12:00:00,256.61,256.85,255.56,256.29,38061.0,256.61,256.85,255.56,256.29,38061.0
2019-01-04 12:30:00,256.38,257.0,255.81,256.78,18556.0,256.38,257.0,255.81,256.78,18556.0
2019-01-04 13:00:00,256.87,258.48,255.95,256.25,46826.0,256.87,258.48,255.95,256.25,46826.0
2019-01-04 13:30:00,256.31,257.73,256.2,257.52,43158.0,256.31,257.73,256.2,257.52,43158.0
2019-01-04 14:00:00,257.53,257.6,255.59,255.67,27331.0,257.53,257.6,255.59,255.67,27331.0
2019-01-04 14:30:00,255.3,255.87,253.29,253.39,25342.0,255.3,255.87,253.29,253.39,25342.0
2019-01-04 15:00:00,253.51,254.95,253.18,253.31,34813.0,253.51,254.95,253.18,253.31,34813.0
2019-01-04 15:30:00,253.36,255.29,253.27,255.11,123951.0,253.36,255.29,253.27,255.11,123951.0
2019-01-07 09:30:00,256.97,263.93,256.97,260.96,96491.0,256.97,263.93,256.97,260.96,96491.0
2019-01-07 10:00:00,260.69,264.57,260.21,263.16,90009.0,260.69,264.57,260.21,263.16,90009.0
2019-01-07 10:30:00,262.88,264.72,262.73,263.99,72842.0,262.88,264.72,262.73,263.99,72842.0
2019-01-07 11:00:00,263.9,266.48,263.71,265.89,37672.0,263.9,266.48,263.71,265.89,37672.0
2019-01-07 11:30:00,265.77,268.59,265.73,268.35,38355.0,265.77,268.59,265.73,268.35,38355.0
2019-01-07 12:00:00,268.41,268.64,266.61,267.44,27100.0,268.41,268.64,266.61,267.44,27100.0
2019-01-07 12:30:00,267.47,269.32,267.47,268.86,34474.0,267.47,269.32,267.47,268.86,34474.0
2019-01-07 13:00:00,269.08,269.83,268.88,268.93,20270.0,269.08,269.83,268.88,268.93,20270.0
2019-01-07 13:30:00,269.1,269.73,267.5,268.31,42646.0,269.1,269.73,267.5,268.31,42646.0
2019-01-07 14:00:00,268.32,269.04,268.15,268.41,40841.0,268.32,269.04,268.15,268.41,40841.0
2019-01-07 14:30:00,268.29,268.8,268.23,268.48,47608.0,268.29,268.8,268.23,268.48,47608.0
2019-01-07 15:00:00,268.36,270.17,268.35,269.76,47643.0,268.36,270.17,268.35,269.76,47643.0
2019-01-07 15:30:00,269.76,271.15,269.49,271.03,206098.0,269.76,271.15,269.49,271.03,206098.0
2019-01-08 09:30:00,271.92,272.4,267.43,272.0,63686.0,271.92,272.4,267.43,272.0,63686.0
2019-01-08 10:00:00,271.65,272.27,269.5,271.15,59369.0,271.65,272.27,269.5,271.15,59369.0
2019-01-08 10:30:00,271.08,271.53,268.44,269.87,58736.0,271.08,271.53,268.44,269.87,58736.0
2019-01-08 11:00:00,270.0,271.3,268.83,269.9,47692.0,270.0,271.3,268.83,269.9,47692.0
2019-01-08 11:30:00,269.86,271.66,269.17,271.44,56479.0,269.86,271.66,269.17,271.44,56479.0
2019-01-08 12:00:00,271.34,273.05,271.03,272.55,20797.0,271.34,273.05,271.03,272.55,20797.0
2019-01-08 12:30:00,272.36,272.67,271.05,272.36,22981.0,272.36,272.67,271.05,272.36,22981.0
2019-01-08 13:00:00,272.17,273.28,272.13,273.0,25036.0,272.17,273.28,272.13,273.0,25036.0
2019-01-08 13:30:00,272.88,275.65,272.81,275.25,47303.0,272.88,275.65,272.81,275.25,47303.0
2019-01-08 14:00:00,275.13,276.5,274.8,275.44,52153.0,275.13,276.5,274.8,275.44,52153.0
2019-01-08 14:30:00,275.34,275.52,274.22,274.91,39489.0,275.34,275.52,274.22,274.91,39489.0
2019-01-08 15:00:00,274.88,275.73,274.67,275.49,38479.0,274.88,275.73,274.67,275.49,38479.0
2019-01-08 15:30:00,275.57,276.49,275.46,276.06,82478.0,275.57,276.49,275.46,276.06,82478.0
2019-01-09 09:30:00,275.82,279.4,274.91,279.34,35120.0,275.82,279.4,274.91,279.34,35120.0
2019-01-09 10:00:00,279.34,281.09,278.32,280.69,62501.0,279.34,281.09,278.32,280.69,62501.0
2019-01-09 10:30:00,280.75,280.77,277.96,279.73,38008.0,280.75,280.77,277.96,279.73,38008.0
2019-01-09 11:00:00,279.8,281.25,279.64,280.15,26732.0,279.8,281.25,279.64,280.15,26732.0
2019-01-09 11:30:00,280.05,280.67,279.22,279.92,24957.0,280.05,280.67,279.22,279.92,24957.0
2019-01-09 12:00:00,280.1,280.1,279.4,279.57,10619.0,280.1,280.1,279.4,279.57,10619.0
2019-01-09 12:30:00,279.48,280.45,279.48,279.9,17043.0,279.48,280.45,279.48,279.9,17043.0
2019-01-09 13:00:00,279.86,280.63,279.05,280.44,32221.0,279.86,280.63,279.05,280.44,32221.0
2019-01-09 13:30:00,280.55,281.65,280.45,280.92,17246.0,280.55,281.65,280.45,280.92,17246.0
2019-01-09 14:00:00,280.92,281.42,280.42,281.05,32926.0,280.92,281.42,280.42,281.05,32926.0
2019-01-09 14:30:00,281.19,282.1,280.81,280.93,28904.0,281.19,282.1,280.81,280.93,28904.0
2019-01-09 15:00:00,280.8,281.21,280.53,280.88,48872.0,280.8,281.21,280.53,280.88,48872.0
2019-01-09 15:30:00,280.74,281.56,279.68,281.19,109449.0,280.74,281.56,279.68,281.19,109449.0
2019-01-10 09:30:00,274.8,277.08,269.29,273.06,177394.0,274.8,277.08,269.29,273.06,177394.0
2019-01-10 10:00:00,273.0,273.58,271.14,273.26,61255.0,273.0,273.58,271.14,273.26,61255.0
2019-01-10 10:30:00,273.36,274.54,272.26,273.93,45887.0,273.36,274.54,272.26,273.93,45887.0
2019-01-10 11:00:00,273.81,274.31,273.2,273.53,82239.0,273.81,274.31,273.2,273.53,82239.0
2019-01-10 11:30:00,273.62,274.19,273.19,273.79,25283.0,273.62,274.19,273.19,273.79,25283.0
2019-01-10 12:00:00,274.0,275.53,273.68,275.44,46567.0,274.0,275.53,273.68,275.44,46567.0
2019-01-10 12:30:00,275.31,277.71,275.31,277.11,40162.0,275.31,277.71,275.31,277.11,40162.0
2019-01-10 13:00:00,277.02,277.06,275.53,275.53,24463.0,277.02,277.06,275.53,275.53,24463.0
2019-01-10 13:30:00,275.71,276.14,274.47,276.05,16821.0,275.71,276.14,274.47,276.05,16821.0
2019-01-10 14:00:00,276.07,277.55,275.42,276.25,35306.0,276.07,277.55,275.42,276.25,35306.0
2019-01-10 14:30:00,276.45,276.6,274.73,274.87,28363.0,276.45,276.6,274.73,274.87,28363.0
2019-01-10 15:00:00,274.82,276.58,274.82,276.45,23632.0,274.82,276.58,274.82,276.45,23632.0
2019-01-10 15:30:00,276.58,277.27,276.08,277.03,72753.0,276.58,277.27,276.08,277.03,72753.0
2019-01-11 09:30:00,276.81,279.0,275.87,277.37,58587.0,276.81,279.0,275.87,277.37,58587.0
2019-01-11 10:00:00,277.37,279.71,276.21,278.77,32993.0,277.37,279.71,276.21,278.77,32993.0
2019-01-11 10:30:00,278.81,279.49,277.73,279.46,41414.0,278.81,279.49,277.73,279.46,41414.0
2019-01-11 11:00:00,279.46,279.69,278.83,279.2,50150.0,279.46,279.69,278.83,279.2,50150.0
2019-01-11 11:30:00,279.2,279.91,278.85,279.79,30699.0,279.2,279.91,278.85,279.79,30699.0
2019-01-11 12:00:00,279.56,281.0,279.3,280.98,27086.0,279.56,281.0,279.3,280.98,27086.0
2019-01-11 12:30:00,281.16,282.44,281.11,282.18,22953.0,281.16,282.44,281.11,282.18,22953.0
2019-01-11 13:00:00,282.0,282.05,280.34,280.75,32061.0,282.0,282.05,280.34,280.75,32061.0
2019-01-11 13:30:00,280.62,281.94,280.56,281.78,19910.0,280.62,281.94,280.56,281.78,19910.0
2019-01-11 14:00:00,281.78,283.13,281.48,282.84,27590.0,281.78,283.13,281.48,282.84,27590.0
2019-01-11 14:30:00,282.91,283.02,282.01,282.08,25790.0,282.91,283.02,282.01,282.08,25790.0
2019-01-11 15:00:00,282.28,282.84,281.68,281.68,31404.0,282.28,282.84,281.68,281.68,31404.0
2019-01-11 15:30:00,281.68,284.38,281.68,284.16,155835.0,281.68,284.38,281.68,284.16,155835.0
2019-01-14 09:30:00,282.06,282.93,278.0,278.56,60106.0,282.06,282.93,278.0,278.56,60106.0
2019-01-14 10:00:00,278.55,282.09,278.29,281.05,41803.0,278.55,282.09,278.29,281.05,41803.0
2019-01-14 10:30:00,281.18,282.06,280.0,280.0,27167.0,281.18,282.06,280.0,280.0,27167.0
2019-01-14 11:00:00,279.76,279.92,278.59,279.1,38853.0,279.76,279.92,278.59,279.1,38853.0
2019-01-14 11:30:00,279.13,279.65,277.65,277.88,37588.0,279.13,279.65,277.65,277.88,37588.0
2019-01-14 12:00:00,277.93,278.07,277.14,277.74,26793.0,277.93,278.07,277.14,277.74,26793.0
2019-01-14 12:30:00,277.69,277.69,276.69,276.69,25440.0,277.69,277.69,276.69,276.69,25440.0
2019-01-14 13:00:00,276.69,276.72,275.73,275.73,23533.0,276.69,276.72,275.73,275.73,23533.0
2019-01-14 13:30:00,275.73,276.7,275.73,276.41,18305.0,275.73,276.7,275.73,276.41,18305.0
2019-01-14 14:00:00,276.38,276.7,275.87,275.93,14706.0,276.38,276.7,275.87,275.93,14706.0
2019-01-14 14:30:00,275.86,277.06,275.31,276.97,59499.0,275.86,277.06,275.31,276.97,59499.0
2019-01-14 15:00:00,276.96,277.06,275.9,276.22,20371.0,276.96,277.06,275.9,276.22,20371.0
2019-01-14 15:30:00,276.12,276.43,274.89,274.89,75007.0,276.12,276.43,274.89,274.89,75007.0
2019-01-15 09:30:00,274.97,276.54,273.31,275.98,36893.0,274.97,276.54,273.31,275.98,36893.0
2019-01-15 10:00:00,276.29,278.35,275.09,275.55,38447.0,276.29,278.35,275.09,275.55,38447.0
2019-01-15 10:30:00,275.61,276.68,274.93,275.96,20566.0,275.61,276.68,274.93,275.96,20566.0
2019-01-15 11:00:00,275.85,276.49,275.68,276.08,33834.0,275.85,276.49,275.68,276.08,33834.0
2019-01-15 11:30:00,276.0,277.2,275.9,277.12,34828.0,276.0,277.2,275.9,277.12,34828.0
2019-01-15 12:00:00,277.07,278.0,276.78,277.85,12070.0,277.07,278.0,276.78,277.85,12070.0
2019-01-15 12:30:00,277.79,278.3,277.59,278.3,11060.0,277.79,278.3,277.59,278.3,11060.0
2019-01-15 13:00:00,278.35,279.79,278.15,279.47,16716.0,278.35,279.79,278.15,279.47,16716.0
2019-01-15 13:30:00,279.38,280.47,279.38,280.22,24169.0,279.38,280.47,279.38,280.22,24169.0
2019-01-15 14:00:00,280.08,280.52,277.89,278.09,33898.0,280.08,280.52,277.89,278.09,33898.0
2019-01-15 14:30:00,277.59,279.01,277.5,278.69,23193.0,277.59,279.01,277.5,278.69,23193.0
2019-01-15 15:00:00,278.65,279.79,278.54,279.58,25101.0,278.65,279.79,278.54,279.58,25101.0
2019-01-15 15:30:00,279.42,280.09,278.23,278.49,73351.0,279.42,280.09,278.23,278.49,73351.0
2019-01-16 09:30:00,277.76,280.34,277.6,279.1,20089.0,277.76,280.34,277.6,279.1,20089.0
2019-01-16 10:00:00,279.22,279.22,277.5,278.05,17782.0,279.22,279.22,277.5,278.05,17782.0
2019-01-16 10:30:00,278.05,279.43,277.66,279.12,19100.0,278.05,279.43,277.66,279.12,19100.0
2019-01-16 11:00:00,279.18,280.91,279.18,280.0,15063.0,279.18,280.91,279.18,280.0,15063.0
2019-01-16 11:30:00,280.0,280.41,279.75,280.09,17406.0,280.0,280.41,279.75,280.09,17406.0
2019-01-16 12:00:00,280.09,280.31,279.48,279.69,14984.0,280.09,280.31,279.48,279.69,14984.0
2019-01-16 12:30:00,279.66,280.83,279.58,280.63,21512.0,279.66,280.83,279.58,280.63,21512.0
2019-01-16 13:00:00,280.53,280.71,280.1,280.71,6604.0,280.53,280.71,280.1,280.71,6604.0
2019-01-16 13:30:00,280.6,281.0,280.6,280.85,11520.0,280.6,281.0,280.6,280.85,11520.0
2019-01-16 14:00:00,280.94,281.92,280.82,281.75,13843.0,280.94,281.92,280.82,281.75,13843.0
2019-01-16 14:30:00,281.69,281.9,281.06,281.06,31837.0,281.69,281.9,281.06,281.06,31837.0
2019-01-16 15:00:00,281.1,281.65,280.97,281.5,40947.0,281.1,281.65,280.97,281.5,40947.0
2019-01-16 15:30:00,281.51,282.18,281.22,282.02,92321.0,281.51,282.18,281.22,282.02,92321.0
2019-01-17 09:30:00,280.19,282.98,280.0,281.81,40484.0,280.19,282.98,280.0,281.81,40484.0
2019-01-17 10:00:00,281.99,282.26,280.48,281.16,28062.0,281.99,282.26,280.48,281.16,28062.0
2019-01-17 10:30:00,281.04,281.64,280.51,281.37,48677.0,281.04,281.64,280.51,281.37,48677.0
2019-01-17 11:00:00,281.22,281.58,280.47,281.45,41648.0,281.22,281.58,280.47,281.45,41648.0
2019-01-17 11:30:00,281.33,281.68,280.76,281.11,18431.0,281.33,281.68,280.76,281.11,18431.0
2019-01-17 12:00:00,281.11,282.0,280.82,281.79,9829.0,281.11,282.0,280.82,281.79,9829.0
2019-01-17 12:30:00,281.99,282.21,281.12,281.31,16591.0,281.99,282.21,281.12,281.31,16591.0
2019-01-17 13:00:00,281.15,281.96,281.13,281.84,12633.0,281.15,281.96,281.13,281.84,12633.0
2019-01-17 13:30:00,281.9,281.99,280.92,281.31,26517.0,281.9,281.99,280.92,281.31,26517.0
2019-01-17 14:00:00,281.31,281.6,280.95,281.42,13391.0,281.31,281.6,280.95,281.42,13391.0
2019-01-17 14:30:00,281.48,282.64,280.9,281.22,77046.0,281.48,282.64,280.9,281.22,77046.0
2019-01-17 15:00:00,281.0,282.4,280.54,282.4,42352.0,281.0,282.4,280.54,282.4,42352.0
2019-01-17 15:30:00,282.41,284.34,282.31,283.95,99710.0,282.41,284.34,282.31,283.95,99710.0
2019-01-18 09:30:00,285.09,291.93,285.09,286.86,134105.0,285.09,291.93,285.09,286.86,134105.0
2019-01-18 10:00:00,286.95,289.0,286.55,288.27,70663.0,286.95,289.0,286.55,288.27,70663.0
2019-01-18 10:30:00,288.23,289.3,287.9,288.19,27139.0,288.23,289.3,287.9,288.19,27139.0
2019-01-18 11:00:00,288.02,289.24,288.02,289.23,20564.0,288.02,289.24,288.02,289.23,20564.0
2019-01-18 11:30:00,289.19,289.75,289.05,289.71,22941.0,289.19,289.75,289.05,289.71,22941.0
2019-01-18 12:00:00,289.72,291.1,289.24,290.83,52561.0,289.72,291.1,289.24,290.83,52561.0
2019-01-18 12:30:00,290.89,292.22,290.79,292.22,32591.0,290.89,292.22,290.79,292.22,32591.0
2019-01-18 13:00:00,291.95,292.09,290.7,290.71,19363.0,291.95,292.09,290.7,290.71,19363.0
2019-01-18 13:30:00,291.0,291.97,290.72,291.42,37455.0,291.0,291.97,290.72,291.42,37455.0
2019-01-18 14:00:00,291.49,291.71,290.68,291.22,45450.0,291.49,291.71,290.68,291.22,45450.0
2019-01-18 14:30:00,291.34,291.79,290.68,291.34,40314.0,291.34,291.79,290.68,291.34,40314.0
2019-01-18 15:00:00,291.34,291.42,290.5,290.93,43521.0,291.34,291.42,290.5,290.93,43521.0
2019-01-18 15:30:00,291.02,291.61,290.54,291.55,107991.0,291.02,291.61,290.54,291.55,107991.0
2019-01-22 09:30:00,288.1,293.27,285.81,291.07,72022.0,288.1,293.27,285.81,291.07,72022.0
2019-01-22 10:00:00,291.18,291.88,289.76,291.27,42914.0,291.18,291.88,289.76,291.27,42914.0
2019-01-22 10:30:00,291.28,292.93,290.74,292.78,40528.0,291.28,292.93,290.74,292.78,40528.0
2019-01-22 11:00:00,292.69,294.0,292.69,293.75,56984.0,292.69,294.0,292.69,293.75,56984.0
2019-01-22 11:30:00,293.8,294.44,292.47,292.47,28856.0,293.8,294.44,292.47,292.47,28856.0
2019-01-22 12:00:00,292.19,292.55,291.0,291.23,28078.0,292.19,292.55,291.0,291.23,28078.0
2019-01-22 12:30:00,291.09,291.68,290.76,291.26,16757.0,291.09,291.68,290.76,291.26,16757.0
2019-01-22 13:00:00,291.22,291.24,288.47,289.93,32079.0,291.22,291.24,288.47,289.93,32079.0
2019-01-22 13:30:00,289.69,289.93,288.8,288.8,30644.0,289.69,289.93,288.8,288.8,30644.0
2019-01-22 14:00:00,288.91,289.73,287.9,287.9,21434.0,288.91,289.73,287.9,287.9,21434.0
2019-01-22 14:30:00,288.05,288.68,287.76,288.29,25899.0,288.05,288.68,287.76,288.29,25899.0
2019-01-22 15:00:00,288.38,288.53,287.5,288.04,31097.0,288.38,288.53,287.5,288.04,31097.0
2019-01-22 15:30:00,288.06,288.98,287.0,288.91,82115.0,288.06,288.98,287.0,288.91,82115.0
2019-01-23 09:30:00,289.41,291.33,289.01,289.95,31839.0,289.41,291.33,289.01,289.95,31839.0
2019-01-23 10:00:00,289.95,292.04,289.58,289.87,26232.0,289.95,292.04,289.58,289.87,26232.0
2019-01-23 10:30:00,289.64,291.53,289.6,290.49,14329.0,289.64,291.53,289.6,290.49,14329.0
2019-01-23 11:00:00,290.65,290.65,289.26,289.39,12801.0,290.65,290.65,289.26,289.39,12801.0
2019-01-23 11:30:00,289.31,289.53,286.13,286.36,23423.0,289.31,289.53,286.13,286.36,23423.0
2019-01-23 12:00:00,286.49,287.78,286.3,287.61,18701.0,286.49,287.78,286.3,287.61,18701.0
2019-01-23 12:30:00,287.64,288.39,287.2,287.84,13503.0,287.64,288.39,287.2,287.84,13503.0
2019-01-23 13:00:00,287.8,288.78,287.53,288.15,13119.0,287.8,288.78,287.53,288.15,13119.0
2019-01-23 13:30:00,288.31,289.59,288.3,289.35,33111.0,288.31,289.59,288.3,289.35,33111.0
2019-01-23 14:00:00,289.53,289.81,289.15,289.48,12716.0,289.53,289.81,289.15,289.48,12716.0
2019-01-23 14:30:00,289.32,289.36,288.39,289.04,11360.0,289.32,289.36,288.39,289.04,11360.0
2019-01-23 15:00:00,288.96,289.67,288.58,289.62,24090.0,288.96,289.67,288.58,289.62,24090.0
2019-01-23 15:30:00,289.57,289.68,287.9,288.13,73784.0,289.57,289.68,287.9,288.13,73784.0
2019-01-24 09:30:00,289.61,289.7,286.12,287.03,25981.0,289.61,289.7,286.12,287.03,25981.0
2019-01-24 10:00:00,287.42,289.37,286.98,288.21,26652.0,287.42,289.37,286.98,288.21,26652.0
2019-01-24 10:30:00,288.5,288.5,287.4,287.9,21327.0,288.5,288.5,287.4,287.9,21327.0
2019-01-24 11:00:00,287.86,288.07,286.95,287.74,15686.0,287.86,288.07,286.95,287.74,15686.0
2019-01-24 11:30:00,287.74,288.51,287.23,288.04,11286.0,287.74,288.51,287.23,288.04,11286.0
2019-01-24 12:00:00,287.95,287.95,287.13,287.57,10461.0,287.95,287.95,287.13,287.57,10461.0
2019-01-24 12:30:00,287.54,287.56,286.63,287.51,16104.0,287.54,287.56,286.63,287.51,16104.0
2019-01-24 13:00:00,287.53,287.72,286.6,287.03,12004.0,287.53,287.72,286.6,287.03,12004.0
2019-01-24 13:30:00,287.32,288.01,287.28,288.0,8171.0,287.32,288.01,287.28,288.0,8171.0
2019-01-24 14:00:00,288.03,288.43,287.91,288.03,14809.0,288.03,288.43,287.91,288.03,14809.0
2019-01-24 14:30:00,288.03,288.35,287.69,287.94,8378.0,288.03,288.35,287.69,287.94,8378.0
2019-01-24 15:00:00,287.82,288.39,287.75,288.05,12423.0,287.82,288.39,287.75,288.05,12423.0
2019-01-24 15:30:00,287.97,288.1,287.35,287.86,36504.0,287.97,288.1,287.35,287.86,36504.0
2019-01-25 09:30:00,291.1,292.07,287.63,291.86,43443.0,291.1,292.07,287.63,291.86,43443.0
2019-01-25 10:00:00,291.82,292.99,291.25,292.99,40978.0,291.82,292.99,291.25,292.99,40978.0
2019-01-25 10:30:00,292.99,293.66,292.59,293.15,37689.0,292.99,293.66,292.59,293.15,37689.0
2019-01-25 11:00:00,293.14,293.21,290.45,290.47,19572.0,293.14,293.21,290.45,290.47,19572.0
2019-01-25 11:30:00,290.47,291.11,290.19,291.01,20518.0,290.47,291.11,290.19,291.01,20518.0
2019-01-25 12:00:00,290.98,290.98,289.77,290.25,13789.0,290.98,290.98,289.77,290.25,13789.0
2019-01-25 12:30:00,290.3,290.54,289.23,290.12,31766.0,290.3,290.54,289.23,290.12,31766.0
2019-01-25 13:00:00,290.25,291.0,289.51,291.0,29111.0,290.25,291.0,289.51,291.0,29111.0
2019-01-25 13:30:00,290.94,291.48,290.58,291.1,15600.0,290.94,291.48,290.58,291.1,15600.0
2019-01-25 14:00:00,291.0,291.13,289.53,289.61,14092.0,291.0,291.13,289.53,289.61,14092.0
2019-01-25 14:30:00,289.77,290.83,289.6,290.83,16897.0,289.77,290.83,289.6,290.83,16897.0
2019-01-25 15:00:00,290.99,291.01,289.96,290.29,17154.0,290.99,291.01,289.96,290.29,17154.0
2019-01-25 15:30:00,290.41,290.91,289.78,290.58,69120.0,290.41,290.91,289.78,290.58,69120.0
2019-01-28 09:30:00,291.0,291.5,286.71,286.75,35783.0,291.0,291.5,286.71,286.75,35783.0
2019-01-28 10:00:00,286.54,288.0,286.33,287.84,89813.0,286.54,288.0,286.33,287.84,89813.0
2019-01-28 10:30:00,288.21,289.22,288.14,288.56,30781.0,288.21,289.22,288.14,288.56,30781.0
2019-01-28 11:00:00,288.61,290.25,288.48,289.93,38021.0,288.61,290.25,288.48,289.93,38021.0
2019-01-28 11:30:00,289.93,290.66,288.55,288.72,19425.0,289.93,290.66,288.55,288.72,19425.0
2019-01-28 12:00:00,288.72,289.78,288.6,289.66,16712.0,288.72,289.78,288.6,289.66,16712.0
2019-01-28 12:30:00,289.65,290.04,289.38,289.59,8497.0,289.65,290.04,289.38,289.59,8497.0
2019-01-28 13:00:00,289.56,289.99,289.29,289.91,19325.0,289.56,289.99,289.29,289.91,19325.0
2019-01-28 13:30:00,289.89,290.65,289.69,289.9,19370.0,289.89,290.65,289.69,289.9,19370.0
2019-01-28 14:00:00,290.03,290.03,288.91,288.91,15505.0,290.03,290.03,288.91,288.91,15505.0
2019-01-28 14:30:00,289.03,290.49,288.93,290.05,15538.0,289.03,290.49,288.93,290.05,15538.0
2019-01-28 15:00:00,290.08,290.78,289.83,290.04,37628.0,290.08,290.78,289.83,290.04,37628.0
2019-01-28 15:30:00,290.13,290.39,289.46,290.39,32767.0,290.13,290.39,289.46,290.39,32767.0
2019-01-29 09:30:00,290.37,290.37,287.89,288.44,48408.0,290.37,290.37,287.89,288.44,48408.0
2019-01-29 10:00:00,288.82,289.16,286.13,287.22,48935.0,288.82,289.16,286.13,287.22,48935.0
2019-01-29 10:30:00,287.42,287.76,286.19,287.15,52778.0,287.42,287.76,286.19,287.15,52778.0
2019-01-29 11:00:00,287.05,287.44,286.14,286.85,21434.0,287.05,287.44,286.14,286.85,21434.0
2019-01-29 11:30:00,286.8,288.41,286.79,288.11,24069.0,286.8,288.41,286.79,288.11,24069.0
2019-01-29 12:00:00,288.1,290.4,288.03,290.13,23971.0,288.1,290.4,288.03,290.13,23971.0
2019-01-29 12:30:00,289.89,289.98,287.82,287.98,19185.0,289.89,289.98,287.82,287.98,19185.0
2019-01-29 13:00:00,287.97,288.39,287.14,288.29,16549.0,287.97,288.39,287.14,288.29,16549.0
2019-01-29 13:30:00,288.08,288.6,287.54,288.46,16526.0,288.08,288.6,287.54,288.46,16526.0
2019-01-29 14:00:00,288.47,289.27,288.33,289.25,10278.0,288.47,289.27,288.33,289.25,10278.0
2019-01-29 14:30:00,289.28,289.46,288.05,288.62,13926.0,289.28,289.46,288.05,288.62,13926.0
2019-01-29 15:00:00,288.63,289.47,288.63,289.26,20209.0,288.63,289.47,288.63,289.26,20209.0
2019-01-29 15:30:00,289.39,289.9,288.4,288.74,50456.0,289.39,289.9,288.4,288.74,50456.0
2019-01-30 09:30:00,290.28,290.99,287.05,287.25,33940.0,290.28,290.99,287.05,287.25,33940.0
2019-01-30 10:00:00,287.53,288.63,286.4,288.4,54913.0,287.53,288.63,286.4,288.4,54913.0
2019-01-30 10:30:00,288.34,290.4,288.23,289.14,47936.0,288.34,290.4,288.23,289.14,47936.0
2019-01-30 11:00:00,289.24,290.0,288.98,288.98,29207.0,289.24,290.0,288.98,288.98,29207.0
2019-01-30 11:30:00,288.94,289.2,288.5,288.9,9591.0,288.94,289.2,288.5,288.9,9591.0
2019-01-30 12:00:00,289.0,289.56,289.0,289.18,12673.0,289.0,289.56,289.0,289.18,12673.0
2019-01-30 12:30:00,289.26,289.39,288.82,288.98,11838.0,289.26,289.39,288.82,288.98,11838.0
2019-01-30 13:00:00,288.98,289.36,288.54,288.6,12933.0,288.98,289.36,288.54,288.6,12933.0
2019-01-30 13:30:00,288.79,289.09,288.19,288.36,16099.0,288.79,289.09,288.19,288.36,16099.0
2019-01-30 14:00:00,287.92,290.6,287.77,289.98,20745.0,287.92,290.6,287.77,289.98,20745.0
2019-01-30 14:30:00,289.99,289.99,288.81,289.26,22251.0,289.99,289.99,288.81,289.26,22251.0
2019-01-30 15:00:00,289.51,289.76,288.6,288.6,23385.0,289.51,289.76,288.6,288.6,23385.0
2019-01-30 15:30:00,288.56,288.76,288.17,288.53,70484.0,288.56,288.76,288.17,288.53,70484.0
2019-01-31 09:30:00,288.66,290.19,286.04,289.28,25185.0,288.66,290.19,286.04,289.28,25185.0
2019-01-31 10:00:00,289.22,291.84,289.22,291.32,32436.0,289.22,291.84,289.22,291.32,32436.0
2019-01-31 10:30:00,291.34,293.38,290.69,291.2,32147.0,291.34,293.38,290.69,291.2,32147.0
2019-01-31 11:00:00,291.25,293.0,291.06,293.0,22026.0,291.25,293.0,291.06,293.0,22026.0
2019-01-31 11:30:00,292.73,293.07,291.8,292.85,18962.0,292.73,293.07,291.8,292.85,18962.0
2019-01-31 12:00:00,293.0,293.98,292.98,293.5,16512.0,293.0,293.98,292.98,293.5,16512.0
2019-01-31 12:30:00,293.39,294.07,291.56,291.74,13498.0,293.39,294.07,291.56,291.74,13498.0
2019-01-31 13:00:00,291.89,291.9,290.29,290.67,14412.0,291.89,291.9,290.29,290.67,14412.0
2019-01-31 13:30:00,290.65,290.96,290.16,290.66,14861.0,290.65,290.96,290.16,290.66,14861.0
2019-01-31 14:00:00,290.83,291.58,289.92,290.66,30908.0,290.83,291.58,289.92,290.66,30908.0
2019-01-31 14:30:00,290.46,291.45,290.23,291.25,12889.0,290.46,291.45,290.23,291.25,12889.0
2019-01-31 15:00:00,291.24,291.47,290.29,290.72,20792.0,291.24,291.47,290.29,290.72,20792.0
2019-01-31 15:30:00,290.63,292.12,290.62,291.98,49677.0,290.63,292.12,290.62,291.98,49677.0
2019-02-01 09:30:00,292.38,293.39,288.31,289.03,50626.0,292.38,293.39,288.31,289.03,50626.0
2019-02-01 10:00:00,289.29,290.69,289.04,290.09,30212.0,289.29,290.69,289.04,290.09,30212.0
2019-02-01 10:30:00,289.81,290.21,288.61,289.26,26137.0,289.81,290.21,288.61,289.26,26137.0
2019-02-01 11:00:00,288.94,290.55,288.55,288.85,33090.0,288.94,290.55,288.55,288.85,33090.0
2019-02-01 11:30:00,288.88,290.61,288.01,290.26,18579.0,288.88,290.61,288.01,290.26,18579.0
2019-02-01 12:00:00,290.39,290.78,289.55,290.27,21258.0,290.39,290.78,289.55,290.27,21258.0
2019-02-01 12:30:00,290.27,290.27,288.99,289.81,11900.0,290.27,290.27,288.99,289.81,11900.0
2019-02-01 13:00:00,289.68,290.64,289.53,290.4,11789.0,289.68,290.64,289.53,290.4,11789.0
2019-02-01 13:30:00,290.32,290.42,289.3,290.22,10997.0,290.32,290.42,289.3,290.22,10997.0
2019-02-01 14:00:00,290.13,290.72,289.87,290.44,12821.0,290.13,290.72,289.87,290.44,12821.0
2019-02-01 14:30:00,290.44,290.71,289.73,290.1,17946.0,290.44,290.71,289.73,290.1,17946.0
2019-02-01 15:00:00,290.1,290.18,289.09,289.56,25807.0,290.1,290.18,289.09,289.56,25807.0
2019-02-01 15:30:00,289.55,291.71,289.36,291.36,72088.0,289.55,291.71,289.36,291.36,72088.0
2019-02-04 09:30:00,289.76,289.76,282.9,284.56,70495.0,289.76,289.76,282.9,284.56,70495.0
2019-02-04 10:00:00,284.18,287.36,283.99,285.54,46253.0,284.18,287.36,283.99,285.54,46253.0
2019-02-04 10:30:00,285.54,288.09,284.95,287.39,40906.0,285.54,288.09,284.95,287.39,40906.0
2019-02-04 11:00:00,287.23,287.61,286.07,287.37,24389.0,287.23,287.61,286.07,287.37,24389.0
2019-02-04 11:30:00,287.5,288.9,287.11,288.14,23168.0,287.5,288.9,287.11,288.14,23168.0
2019-02-04 12:00:00,288.37,288.69,287.77,287.8,24535.0,288.37,288.69,287.77,287.8,24535.0
2019-02-04 12:30:00,287.67,287.8,286.34,286.48,28993.0,287.67,287.8,286.34,286.48,28993.0
2019-02-04 13:00:00,286.34,286.68,285.81,286.03,30002.0,286.34,286.68,285.81,286.03,30002.0
2019-02-04 13:30:00,285.92,287.31,285.69,286.83,57456.0,285.92,287.31,285.69,286.83,57456.0
2019-02-04 14:00:00,286.82,287.62,286.49,286.87,33230.0,286.82,287.62,286.49,286.87,33230.0
2019-02-04 14:30:00,287.02,288.04,286.59,288.04,29538.0,287.02,288.04,286.59,288.04,29538.0
2019-02-04 15:00:00,287.92,288.5,287.85,288.28,24250.0,287.92,288.5,287.85,288.28,24250.0
2019-02-04 15:30:00,288.2,289.05,287.29,289.05,74660.0,288.2,289.05,287.29,289.05,74660.0
2019-02-05 09:30:00,290.5,293.84,288.68,293.58,117413.0,290.5,293.84,288.68,293.58,117413.0
2019-02-05 10:00:00,293.85,296.15,292.9,295.73,111855.0,293.85,296.15,292.9,295.73,111855.0
2019-02-05 10:30:00,295.94,296.56,294.32,294.47,132404.0,295.94,296.56,294.32,294.47,132404.0
2019-02-05 11:00:00,294.48,294.49,291.67,291.68,66143.0,294.48,294.49,291.67,291.68,66143.0
2019-02-05 11:30:00,291.68,291.98,290.7,291.46,33898.0,291.68,291.98,290.7,291.46,33898.0
2019-02-05 12:00:00,291.62,291.62,289.1,289.41,32379.0,291.62,291.62,289.1,289.41,32379.0
2019-02-05 12:30:00,289.3,291.71,289.1,290.58,33395.0,289.3,291.71,289.1,290.58,33395.0
2019-02-05 13:00:00,290.66,291.9,290.54,291.81,16064.0,290.66,291.9,290.54,291.81,16064.0
2019-02-05 13:30:00,291.94,292.39,291.3,291.97,23195.0,291.94,292.39,291.3,291.97,23195.0
2019-02-05 14:00:00,291.94,293.07,291.9,292.57,19505.0,291.94,293.07,291.9,292.57,19505.0
2019-02-05 14:30:00,292.39,293.18,292.11,293.17,16384.0,292.39,293.18,292.11,293.17,16384.0
2019-02-05 15:00:00,293.23,294.6,293.23,294.3,36226.0,293.23,294.6,293.23,294.3,36226.0
2019-02-05 15:30:00,294.28,294.4,293.56,293.87,94644.0,294.28,294.4,293.56,293.87,94644.0
2019-02-06 09:30:00,293.57,295.95,290.15,290.42,45364.0,293.57,295.95,290.15,290.42,45364.0
2019-02-06 10:00:00,290.13,290.13,288.05,289.63,26181.0,290.13,290.13,288.05,289.63,26181.0
2019-02-06 10:30:00,289.91,290.23,288.61,288.65,24111.0,289.91,290.23,288.61,288.65,24111.0
2019-02-06 11:00:00,288.49,290.02,288.48,289.07,11498.0,288.49,290.02,288.48,289.07,11498.0
2019-02-06 11:30:00,289.32,290.46,289.11,289.97,18706.0,289.32,290.46,289.11,289.97,18706.0
2019-02-06 12:00:00,289.97,291.73,289.32,290.95,29320.0,289.97,291.73,289.32,290.95,29320.0
2019-02-06 12:30:00,290.63,291.47,290.15,291.11,8104.0,290.63,291.47,290.15,291.11,8104.0
2019-02-06 13:00:00,291.4,291.59,291.01,291.37,15402.0,291.4,291.59,291.01,291.37,15402.0
2019-02-06 13:30:00,291.54,292.26,291.46,292.02,16520.0,291.54,292.26,291.46,292.02,16520.0
2019-02-06 14:00:00,291.92,292.41,291.31,292.1,13284.0,291.92,292.41,291.31,292.1,13284.0
2019-02-06 14:30:00,292.3,292.6,291.88,292.53,17469.0,292.3,292.6,291.88,292.53,17469.0
2019-02-06 15:00:00,292.54,292.54,291.9,292.23,18414.0,292.54,292.54,291.9,292.23,18414.0
2019-02-06 15:30:00,292.23,293.52,292.19,293.45,80321.0,292.23,293.52,292.19,293.45,80321.0
2019-02-07 09:30:00,291.18,293.37,288.09,292.24,20103.0,291.18,293.37,288.09,292.24,20103.0
2019-02-07 10:00:00,292.58,294.57,291.66,293.67,38465.0,292.58,294.57,291.66,293.67,38465.0
2019-02-07 10:30:00,293.69,294.28,291.46,291.67,36924.0,293.69,294.28,291.46,291.67,36924.0
2019-02-07 11:00:00,291.88,291.88,290.74,291.02,12318.0,291.88,291.88,290.74,291.02,12318.0
2019-02-07 11:30:00,290.72,291.02,289.55,290.67,24929.0,290.72,291.02,289.55,290.67,24929.0
2019-02-07 12:00:00,290.51,290.61,288.98,289.11,16714.0,290.51,290.61,288.98,289.11,16714.0
2019-02-07 12:30:00,289.37,290.14,288.98,289.26,11524.0,289.37,290.14,288.98,289.26,11524.0
2019-02-07 13:00:00,289.41,290.64,289.41,290.44,8903.0,289.41,290.64,289.41,290.44,8903.0
2019-02-07 13:30:00,290.61,291.82,290.61,291.32,10702.0,290.61,291.82,290.61,291.32,10702.0
2019-02-07 14:00:00,291.42,291.51,290.6,291.44,12204.0,291.42,291.51,290.6,291.44,12204.0
2019-02-07 14:30:00,291.7,291.9,291.22,291.56,10700.0,291.7,291.9,291.22,291.56,10700.0
2019-02-07 15:00:00,291.33,291.99,291.03,291.87,10272.0,291.33,291.99,291.03,291.87,10272.0
2019-02-07 15:30:00,291.91,293.76,291.75,293.74,70065.0,291.91,293.76,291.75,293.74,70065.0
2019-02-08 09:30:00,291.58,293.87,290.25,292.0,98637.0,291.58,293.87,290.25,292.0,98637.0
2019-02-08 10:00:00,291.63,291.63,289.64,291.63,64203.0,291.63,291.63,289.64,291.63,64203.0
2019-02-08 10:30:00,291.23,291.63,289.94,290.65,19008.0,291.23,291.63,289.94,290.65,19008.0
2019-02-08 11:00:00,290.55,291.27,290.36,291.13,23878.0,290.55,291.27,290.36,291.13,23878.0
2019-02-08 11:30:00,291.4,291.4,289.25,289.57,20565.0,291.4,291.4,289.25,289.57,20565.0
2019-02-08 12:00:00,289.46,290.91,289.25,290.52,31666.0,289.46,290.91,289.25,290.52,31666.0
2019-02-08 12:30:00,290.56,291.59,290.37,291.4,15847.0,290.56,291.59,290.37,291.4,15847.0
2019-02-08 13:00:00,291.48,292.15,291.36,292.08,12945.0,291.48,292.15,291.36,292.08,12945.0
2019-02-08 13:30:00,292.1,294.66,292.06,294.66,21602.0,292.1,294.66,292.06,294.66,21602.0
2019-02-08 14:00:00,294.57,294.93,292.98,294.24,26856.0,294.57,294.93,292.98,294.24,26856.0
2019-02-08 14:30:00,294.37,295.5,294.23,294.99,44207.0,294.37,295.5,294.23,294.99,44207.0
2019-02-08 15:00:00,294.94,295.87,294.71,295.77,40971.0,294.94,295.87,294.71,295.77,40971.0
2019-02-08 15:30:00,295.9,296.48,295.36,296.13,123911.0,295.9,296.48,295.36,296.13,123911.0
2019-02-11 09:30:00,296.25,299.49,296.25,299.13,45758.0,296.25,299.49,296.25,299.13,45758.0
2019-02-11 10:00:00,299.46,301.73,298.36,301.43,54435.0,299.46,301.73,298.36,301.43,54435.0
2019-02-11 10:30:00,301.56,302.33,299.42,300.31,108063.0,301.56,302.33,299.42,300.31,108063.0
2019-02-11 11:00:00,300.31,300.57,297.57,297.76,27239.0,300.31,300.57,297.57,297.76,27239.0
2019-02-11 11:30:00,297.63,298.37,296.9,297.94,24206.0,297.63,298.37,296.9,297.94,24206.0
2019-02-11 12:00:00,297.94,299.32,297.88,299.06,25755.0,297.94,299.32,297.88,299.06,25755.0
2019-02-11 12:30:00,299.25,299.68,298.87,299.42,15887.0,299.25,299.68,298.87,299.42,15887.0
2019-02-11 13:00:00,299.29,299.45,298.1,298.11,18280.0,299.29,299.45,298.1,298.11,18280.0
2019-02-11 13:30:00,298.02,298.34,297.18,297.74,11007.0,298.02,298.34,297.18,297.74,11007.0
2019-02-11 14:00:00,297.67,299.09,297.46,298.72,24061.0,297.67,299.09,297.46,298.72,24061.0
2019-02-11 14:30:00,298.73,298.74,296.65,296.94,28693.0,298.73,298.74,296.65,296.94,28693.0
2019-02-11 15:00:00,296.97,298.15,296.74,298.06,39651.0,296.97,298.15,296.74,298.06,39651.0
2019-02-11 15:30:00,298.13,298.56,297.45,298.2,64144.0,298.13,298.56,297.45,298.2,64144.0
2019-02-12 09:30:00,301.23,305.0,301.11,303.06,55066.0,301.23,305.0,301.11,303.06,55066.0
2019-02-12 10:00:00,303.13,303.98,300.73,302.12,40927.0,303.13,303.98,300.73,302.12,40927.0
2019-02-12 10:30:00,301.99,303.28,301.57,303.28,24187.0,301.99,303.28,301.57,303.28,24187.0
2019-02-12 11:00:00,303.33,304.36,303.17,303.39,22507.0,303.33,304.36,303.17,303.39,22507.0
2019-02-12 11:30:00,303.39,303.39,302.22,303.31,18509.0,303.39,303.39,302.22,303.31,18509.0
2019-02-12 12:00:00,303.4,303.98,302.13,302.13,21213.0,303.4,303.98,302.13,302.13,21213.0
2019-02-12 12:30:00,302.36,302.98,302.08,302.48,15490.0,302.36,302.98,302.08,302.48,15490.0
2019-02-12 13:00:00,302.48,302.72,302.09,302.44,15733.0,302.48,302.72,302.09,302.44,15733.0
2019-02-12 13:30:00,302.46,303.12,302.13,303.02,21428.0,302.46,303.12,302.13,303.02,21428.0
2019-02-12 14:00:00,302.78,303.12,301.91,302.34,28931.0,302.78,303.12,301.91,302.34,28931.0
2019-02-12 14:30:00,302.54,303.35,302.02,302.12,25593.0,302.54,303.35,302.02,302.12,25593.0
2019-02-12 15:00:00,302.26,302.92,302.04,302.4,16906.0,302.26,302.92,302.04,302.4,16906.0
2019-02-12 15:30:00,302.36,302.78,301.86,302.46,41085.0,302.36,302.78,301.86,302.46,41085.0
2019-02-13 09:30:00,304.16,304.16,300.5,300.61,53751.0,304.16,304.16,300.5,300.61,53751.0
2019-02-13 10:00:00,300.99,302.73,299.72,302.47,77043.0,300.99,302.73,299.72,302.47,77043.0
2019-02-13 10:30:00,302.62,304.08,302.16,302.89,34103.0,302.62,304.08,302.16,302.89,34103.0
2019-02-13 11:00:00,303.16,304.09,303.15,303.49,25773.0,303.16,304.09,303.15,303.49,25773.0
2019-02-13 11:30:00,303.4,303.4,302.02,302.51,25671.0,303.4,303.4,302.02,302.51,25671.0
2019-02-13 12:00:00,302.26,302.67,301.72,302.67,14111.0,302.26,302.67,301.72,302.67,14111.0
2019-02-13 12:30:00,302.38,303.22,301.67,301.9,35029.0,302.38,303.22,301.67,301.9,35029.0
2019-02-13 13:00:00,302.11,302.84,301.45,302.75,27567.0,302.11,302.84,301.45,302.75,27567.0
2019-02-13 13:30:00,302.68,303.07,302.15,302.8,19694.0,302.68,303.07,302.15,302.8,19694.0
2019-02-13 14:00:00,302.89,303.47,302.66,303.47,28655.0,302.89,303.47,302.66,303.47,28655.0
2019-02-13 14:30:00,303.6,304.44,303.33,303.95,18768.0,303.6,304.44,303.33,303.95,18768.0
2019-02-13 15:00:00,303.87,304.2,303.46,304.17,34787.0,303.87,304.2,303.46,304.17,34787.0
2019-02-13 15:30:00,304.2,304.83,303.4,303.97,46888.0,304.2,304.83,303.4,303.97,46888.0
2019-02-14 09:30:00,302.68,304.28,301.15,302.56,19072.0,302.68,304.28,301.15,302.56,19072.0
2019-02-14 10:00:00,301.8,305.49,300.92,305.08,96659.0,301.8,305.49,300.92,305.08,96659.0
2019-02-14 10:30:00,305.37,307.02,304.7,305.65,55249.0,305.37,307.02,304.7,305.65,55249.0
2019-02-14 11:00:00,305.74,305.86,304.53,305.66,13396.0,305.74,305.86,304.53,305.66,13396.0
2019-02-14 11:30:00,305.67,305.78,305.11,305.78,15879.0,305.67,305.78,305.11,305.78,15879.0
2019-02-14 12:00:00,305.79,306.57,305.59,306.25,14723.0,305.79,306.57,305.59,306.25,14723.0
2019-02-14 12:30:00,306.05,306.2,305.64,306.2,6082.0,306.05,306.2,305.64,306.2,6082.0
2019-02-14 13:00:00,306.02,306.74,305.9,306.66,9568.0,306.02,306.74,305.9,306.66,9568.0
2019-02-14 13:30:00,306.68,307.1,306.31,307.07,14333.0,306.68,307.1,306.31,307.07,14333.0
2019-02-14 14:00:00,306.84,307.59,306.52,307.05,20214.0,306.84,307.59,306.52,307.05,20214.0
2019-02-14 14:30:00,306.91,307.01,305.95,306.3,22532.0,306.91,307.01,305.95,306.3,22532.0
2019-02-14 15:00:00,306.27,306.98,305.54,305.62,21216.0,306.27,306.98,305.54,305.62,21216.0
2019-02-14 15:30:00,305.63,306.4,304.94,305.0,107674.0,305.63,306.4,304.94,305.0,107674.0
2019-02-15 09:30:00,307.42,308.53,305.44,307.03,51178.0,307.42,308.53,305.44,307.03,51178.0
2019-02-15 10:00:00,306.81,307.81,306.46,307.74,27899.0,306.81,307.81,306.46,307.74,27899.0
2019-02-15 10:30:00,307.85,308.02,307.37,307.91,32659.0,307.85,308.02,307.37,307.91,32659.0
2019-02-15 11:00:00,307.88,308.13,307.03,307.47,46005.0,307.88,308.13,307.03,307.47,46005.0
2019-02-15 11:30:00,307.52,307.98,307.22,307.38,30694.0,307.52,307.98,307.22,307.38,30694.0
2019-02-15 12:00:00,307.28,307.81,306.83,307.55,15550.0,307.28,307.81,306.83,307.55,15550.0
2019-02-15 12:30:00,307.36,307.61,307.17,307.5,13228.0,307.36,307.61,307.17,307.5,13228.0
2019-02-15 13:00:00,307.51,307.57,306.79,307.18,7785.0,307.51,307.57,306.79,307.18,7785.0
2019-02-15 13:30:00,307.05,307.4,306.97,306.99,12777.0,307.05,307.4,306.97,306.99,12777.0
2019-02-15 14:00:00,307.12,307.51,306.52,306.65,22654.0,307.12,307.51,306.52,306.65,22654.0
2019-02-15 14:30:00,306.69,307.28,306.65,307.19,28799.0,306.69,307.28,306.65,307.19,28799.0
2019-02-15 15:00:00,307.03,307.08,305.98,306.99,28710.0,307.03,307.08,305.98,306.99,28710.0
2019-02-15 15:30:00,306.9,306.96,305.97,306.29,63104.0,306.9,306.96,305.97,306.29,63104.0
2019-02-19 09:30:00,304.1,305.82,300.48,301.16,89931.0,304.1,305.82,300.48,301.16,89931.0
2019-02-19 10:00:00,301.14,301.49,299.76,301.33,77518.0,301.14,301.49,299.76,301.33,77518.0
2019-02-19 10:30:00,301.44,302.96,300.01,301.99,108673.0,301.44,302.96,300.01,301.99,108673.0
2019-02-19 11:00:00,301.98,303.23,301.98,302.43,76055.0,301.98,303.23,301.98,302.43,76055.0
2019-02-19 11:30:00,302.56,303.19,302.18,302.93,33552.0,302.56,303.19,302.18,302.93,33552.0
2019-02-19 12:00:00,302.93,303.21,302.52,303.08,57128.0,302.93,303.21,302.52,303.08,57128.0
2019-02-19 12:30:00,303.03,303.65,302.74,302.92,135127.0,303.03,303.65,302.74,302.92,135127.0
2019-02-19 13:00:00,302.83,302.83,301.08,302.25,28895.0,302.83,302.83,301.08,302.25,28895.0
2019-02-19 13:30:00,302.19,302.31,301.89,301.94,22200.0,302.19,302.31,301.89,301.94,22200.0
2019-02-19 14:00:00,302.05,304.36,302.01,304.16,24761.0,302.05,304.36,302.01,304.16,24761.0
2019-02-19 14:30:00,304.19,305.5,304.19,305.4,19146.0,304.19,305.5,304.19,305.4,19146.0
2019-02-19 15:00:00,305.42,305.42,304.56,304.78,17634.0,305.42,305.42,304.56,304.78,17634.0
2019-02-19 15:30:00,304.89,305.25,304.44,304.65,79983.0,304.89,305.25,304.44,304.65,79983.0
2019-02-20 09:30:00,304.63,307.5,303.01,306.72,33963.0,304.63,307.5,303.01,306.72,33963.0
2019-02-20 10:00:00,306.46,306.56,305.12,305.41,34503.0,306.46,306.56,305.12,305.41,34503.0
2019-02-20 10:30:00,305.56,306.6,305.27,305.53,39418.0,305.56,306.6,305.27,305.53,39418.0
2019-02-20 11:00:00,305.53,306.43,304.49,305.09,51956.0,305.53,306.43,304.49,305.09,51956.0
2019-02-20 11:30:00,305.09,305.92,304.78,305.42,13660.0,305.09,305.92,304.78,305.42,13660.0
2019-02-20 12:00:00,305.49,305.81,304.98,305.12,13043.0,305.49,305.81,304.98,305.12,13043.0
2019-02-20 12:30:00,304.94,305.8,304.82,305.12,11028.0,304.94,305.8,304.82,305.12,11028.0
2019-02-20 13:00:00,305.21,305.38,304.7,305.19,20147.0,305.21,305.38,304.7,305.19,20147.0
2019-02-20 13:30:00,305.13,306.75,304.94,306.67,16336.0,305.13,306.75,304.94,306.67,16336.0
2019-02-20 14:00:00,306.67,307.09,305.45,306.35,14844.0,306.67,307.09,305.45,306.35,14844.0
2019-02-20 14:30:00,306.5,307.11,305.77,305.92,17327.0,306.5,307.11,305.77,305.92,17327.0
2019-02-20 15:00:00,305.78,306.62,305.78,306.36,21126.0,305.78,306.62,305.78,306.36,21126.0
2019-02-20 15:30:00,306.49,306.78,305.79,306.31,53223.0,306.49,306.78,305.79,306.31,53223.0
2019-02-21 09:30:00,306.28,309.31,304.11,308.33,65784.0,306.28,309.31,304.11,308.33,65784.0
2019-02-21 10:00:00,308.31,309.7,307.86,308.09,86827.0,308.31,309.7,307.86,308.09,86827.0
2019-02-21 10:30:00,307.91,308.33,306.35,306.35,44624.0,307.91,308.33,306.35,306.35,44624.0
2019-02-21 11:00:00,306.55,307.3,305.85,306.98,30025.0,306.55,307.3,305.85,306.98,30025.0
2019-02-21 11:30:00,307.13,308.46,306.91,307.64,36289.0,307.13,308.46,306.91,307.64,36289.0
2019-02-21 12:00:00,307.57,308.66,307.39,307.94,39826.0,307.57,308.66,307.39,307.94,39826.0
2019-02-21 12:30:00,307.95,309.0,307.82,308.41,25012.0,307.95,309.0,307.82,308.41,25012.0
2019-02-21 13:00:00,308.32,308.55,307.54,307.99,23164.0,308.32,308.55,307.54,307.99,23164.0
2019-02-21 13:30:00,307.83,308.65,307.58,308.2,13955.0,307.83,308.65,307.58,308.2,13955.0
2019-02-21 14:00:00,308.19,308.89,307.83,307.83,19052.0,308.19,308.89,307.83,307.83,19052.0
2019-02-21 14:30:00,307.94,308.13,306.3,307.12,17582.0,307.94,308.13,306.3,307.12,17582.0
2019-02-21 15:00:00,307.09,308.15,307.02,307.34,26871.0,307.09,308.15,307.02,307.34,26871.0
2019-02-21 15:30:00,307.3,308.15,306.68,307.96,61935.0,307.3,308.15,306.68,307.96,61935.0
2019-02-22 09:30:00,309.63,309.7,308.0,309.4,26664.0,309.63,309.7,308.0,309.4,26664.0
2019-02-22 10:00:00,309.55,310.16,308.73,309.47,44461.0,309.55,310.16,308.73,309.47,44461.0
2019-02-22 10:30:00,309.48,309.9,309.19,309.31,27665.0,309.48,309.9,309.19,309.31,27665.0
2019-02-22 11:00:00,309.39,310.29,309.37,309.68,48038.0,309.39,310.29,309.37,309.68,48038.0
2019-02-22 11:30:00,309.78,310.0,309.01,309.69,82092.0,309.78,310.0,309.01,309.69,82092.0
2019-02-22 12:00:00,309.68,309.91,309.12,309.24,23862.0,309.68,309.91,309.12,309.24,23862.0
2019-02-22 12:30:00,309.45,309.85,309.19,309.4,20328.0,309.45,309.85,309.19,309.4,20328.0
2019-02-22 13:00:00,309.39,309.69,308.65,309.0,18058.0,309.39,309.69,308.65,309.0,18058.0
2019-02-22 13:30:00,309.14,309.85,309.0,309.48,13966.0,309.14,309.85,309.0,309.48,13966.0
2019-02-22 14:00:00,309.69,309.99,309.36,309.51,16862.0,309.69,309.99,309.36,309.51,16862.0
2019-02-22 14:30:00,309.56,309.68,308.74,309.09,7996.0,309.56,309.68,308.74,309.09,7996.0
2019-02-22 15:00:00,308.84,310.3,308.65,310.2,25949.0,308.84,310.3,308.65,310.2,25949.0
2019-02-22 15:30:00,310.26,310.93,309.62,310.69,78090.0,310.26,310.93,309.62,310.69,78090.0
2019-02-25 09:30:00,311.54,313.63,309.89,309.9,41938.0,311.54,313.63,309.89,309.9,41938.0
2019-02-25 10:00:00,310.1,311.92,309.8,310.08,33804.0,310.1,311.92,309.8,310.08,33804.0
2019-02-25 10:30:00,310.06,312.78,310.05,312.48,29718.0,310.06,312.78,310.05,312.48,29718.0
2019-02-25 11:00:00,312.48,312.56,311.11,311.28,34636.0,312.48,312.56,311.11,311.28,34636.0
2019-02-25 11:30:00,311.37,311.94,311.18,311.3,15764.0,311.37,311.94,311.18,311.3,15764.0
2019-02-25 12:00:00,311.43,311.58,309.63,309.7,22021.0,311.43,311.58,309.63,309.7,22021.0
2019-02-25 12:30:00,309.7,309.94,308.44,308.61,15054.0,309.7,309.94,308.44,308.61,15054.0
2019-02-25 13:00:00,308.59,309.43,308.59,309.17,10181.0,308.59,309.43,308.59,309.17,10181.0
2019-02-25 13:30:00,309.16,309.28,308.57,308.67,11896.0,309.16,309.28,308.57,308.67,11896.0
2019-02-25 14:00:00,308.96,309.37,308.67,309.35,14535.0,308.96,309.37,308.67,309.35,14535.0
2019-02-25 14:30:00,309.35,309.45,308.53,308.74,20449.0,309.35,309.45,308.53,308.74,20449.0
2019-02-25 15:00:00,308.83,309.31,308.03,308.12,21995.0,308.83,309.31,308.03,308.12,21995.0
2019-02-25 15:30:00,308.16,309.37,308.16,308.88,85596.0,308.16,309.37,308.16,308.88,85596.0
2019-02-26 09:30:00,308.65,311.02,308.47,309.64,26561.0,308.65,311.02,308.47,309.64,26561.0
2019-02-26 10:00:00,309.92,310.65,309.89,310.26,54081.0,309.92,310.65,309.89,310.26,54081.0
2019-02-26 10:30:00,310.32,310.32,308.31,308.31,17521.0,310.32,310.32,308.31,308.31,17521.0
2019-02-26 11:00:00,308.39,310.24,308.18,310.19,24852.0,308.39,310.24,308.18,310.19,24852.0
2019-02-26 11:30:00,310.07,310.2,309.2,309.65,14639.0,310.07,310.2,309.2,309.65,14639.0
2019-02-26 12:00:00,309.34,310.32,309.31,310.05,13176.0,309.34,310.32,309.31,310.05,13176.0
2019-02-26 12:30:00,310.0,310.04,309.45,309.64,10496.0,310.0,310.04,309.45,309.64,10496.0
2019-02-26 13:00:00,310.0,310.3,309.44,309.86,12145.0,310.0,310.3,309.44,309.86,12145.0
2019-02-26 13:30:00,309.98,310.37,309.71,309.71,27139.0,309.98,310.37,309.71,309.71,27139.0
2019-02-26 14:00:00,309.74,310.01,309.58,309.84,8638.0,309.74,310.01,309.58,309.84,8638.0
2019-02-26 14:30:00,309.74,310.1,309.71,309.82,26154.0,309.74,310.1,309.71,309.82,26154.0
2019-02-26 15:00:00,309.8,310.18,309.8,310.01,20975.0,309.8,310.18,309.8,310.01,20975.0
2019-02-26 15:30:00,309.97,310.13,309.74,309.92,44526.0,309.97,310.13,309.74,309.92,44526.0
2019-02-27 09:30:00,307.48,309.47,306.15,307.25,109360.0,307.48,309.47,306.15,307.25,109360.0
2019-02-27 10:00:00,307.2,307.77,305.12,305.34,64672.0,307.2,307.77,305.12,305.34,64672.0
2019-02-27 10:30:00,305.77,306.52,305.48,306.31,16958.0,305.77,306.52,305.48,306.31,16958.0
2019-02-27 11:00:00,306.37,307.5,306.09,307.36,23620.0,306.37,307.5,306.09,307.36,23620.0
2019-02-27 11:30:00,307.38,307.38,306.23,306.33,31426.0,307.38,307.38,306.23,306.33,31426.0
2019-02-27 12:00:00,306.37,306.92,306.13,306.68,12067.0,306.37,306.92,306.13,306.68,12067.0
2019-02-27 12:30:00,306.75,307.49,306.7,306.9,14242.0,306.75,307.49,306.7,306.9,14242.0
2019-02-27 13:00:00,306.99,307.64,306.8,307.41,28036.0,306.99,307.64,306.8,307.41,28036.0
2019-02-27 13:30:00,307.38,307.49,306.8,307.12,17579.0,307.38,307.49,306.8,307.12,17579.0
2019-02-27 14:00:00,307.22,307.68,307.06,307.48,24081.0,307.22,307.68,307.06,307.48,24081.0
2019-02-27 14:30:00,307.42,307.67,307.05,307.29,15961.0,307.42,307.67,307.05,307.29,15961.0
2019-02-27 15:00:00,307.41,307.55,306.9,307.01,21355.0,307.41,307.55,306.9,307.01,21355.0
2019-02-27 15:30:00,306.86,307.37,306.73,307.11,67696.0,306.86,307.37,306.73,307.11,67696.0
2019-02-28 09:30:00,306.02,308.24,304.3,306.81,26294.0,306.02,308.24,304.3,306.81,26294.0
2019-02-28 10:00:00,306.81,307.86,306.0,306.93,47836.0,306.81,307.86,306.0,306.93,47836.0
2019-02-28 10:30:00,306.91,309.33,306.76,308.85,29417.0,306.91,309.33,306.76,308.85,29417.0
2019-02-28 11:00:00,308.94,309.22,308.13,308.73,26448.0,308.94,309.22,308.13,308.73,26448.0
2019-02-28 11:30:00,309.0,310.5,309.0,310.0,31513.0,309.0,310.5,309.0,310.0,31513.0
2019-02-28 12:00:00,309.9,310.68,309.76,310.13,22100.0,309.9,310.68,309.76,310.13,22100.0
2019-02-28 12:30:00,310.12,311.01,309.96,310.2,17298.0,310.12,311.01,309.96,310.2,17298.0
2019-02-28 13:00:00,310.2,311.0,309.86,310.69,13300.0,310.2,311.0,309.86,310.69,13300.0
2019-02-28 13:30:00,310.78,311.66,310.56,311.66,22797.0,310.78,311.66,310.56,311.66,22797.0
2019-02-28 14:00:00,311.67,312.6,311.51,312.58,15793.0,311.67,312.6,311.51,312.58,15793.0
2019-02-28 14:30:00,312.61,313.17,312.21,312.89,25569.0,312.61,313.17,312.21,312.89,25569.0
2019-02-28 15:00:00,312.94,314.68,312.86,314.28,37357.0,312.94,314.68,312.86,314.28,37357.0
2019-02-28 15:30:00,314.3,315.16,312.42,312.54,139132.0,314.3,315.16,312.42,312.54,139132.0
2019-03-01 09:30:00,315.61,318.78,314.73,315.97,47325.0,315.61,318.78,314.73,315.97,47325.0
2019-03-01 10:00:00,315.93,316.93,314.11,316.77,50767.0,315.93,316.93,314.11,316.77,50767.0
2019-03-01 10:30:00,316.76,317.4,315.92,315.94,25014.0,316.76,317.4,315.92,315.94,25014.0
2019-03-01 11:00:00,315.77,315.77,314.06,314.41,13740.0,315.77,315.77,314.06,314.41,13740.0
2019-03-01 11:30:00,314.46,315.3,313.82,314.5,11014.0,314.46,315.3,313.82,314.5,11014.0
2019-03-01 12:00:00,314.5,316.46,314.46,316.34,13497.0,314.5,316.46,314.46,316.34,13497.0
2019-03-01 12:30:00,316.24,316.53,315.86,316.24,12168.0,316.24,316.53,315.86,316.24,12168.0
2019-03-01 13:00:00,315.98,316.2,314.71,314.81,22351.0,315.98,316.2,314.71,314.81,22351.0
2019-03-01 13:30:00,314.92,315.16,314.17,315.16,15676.0,314.92,315.16,314.17,315.16,15676.0
2019-03-01 14:00:00,315.1,316.24,314.86,316.17,13208.0,315.1,316.24,314.86,316.17,13208.0
2019-03-01 14:30:00,316.33,316.49,315.71,315.85,14523.0,316.33,316.49,315.71,315.85,14523.0
2019-03-01 15:00:00,315.82,316.43,315.74,316.07,14671.0,315.82,316.43,315.74,316.07,14671.0
2019-03-01 15:30:00,316.13,317.04,314.98,315.2,71684.0,316.13,317.04,314.98,315.2,71684.0
2019-03-04 09:30:00,316.97,317.78,312.63,313.64,37677.0,316.97,317.78,312.63,313.64,37677.0
2019-03-04 10:00:00,314.3,314.69,312.95,313.72,45205.0,314.3,314.69,312.95,313.72,45205.0
2019-03-04 10:30:00,313.71,314.0,312.79,313.37,24130.0,313.71,314.0,312.79,313.37,24130.0
2019-03-04 11:00:00,313.44,313.45,311.54,311.56,21513.0,313.44,313.45,311.54,311.56,21513.0
2019-03-04 11:30:00,311.53,311.71,309.44,309.6,22188.0,311.53,311.71,309.44,309.6,22188.0
2019-03-04 12:00:00,309.47,310.18,308.5,309.25,34671.0,309.47,310.18,308.5,309.25,34671.0
2019-03-04 12:30:00,309.78,310.21,308.32,308.91,19849.0,309.78,310.21,308.32,308.91,19849.0
2019-03-04 13:00:00,308.92,309.54,308.03,309.23,19005.0,308.92,309.54,308.03,309.23,19005.0
2019-03-04 13:30:00,309.09,310.16,309.09,309.9,17163.0,309.09,310.16,309.09,309.9,17163.0
2019-03-04 14:00:00,309.83,310.08,308.94,309.7,18512.0,309.83,310.08,308.94,309.7,18512.0
2019-03-04 14:30:00,309.48,310.01,309.03,309.03,24980.0,309.48,310.01,309.03,309.03,24980.0
2019-03-04 15:00:00,309.1,310.79,309.02,310.11,108356.0,309.1,310.79,309.02,310.11,108356.0
2019-03-04 15:30:00,310.03,311.68,309.75,311.68,141289.0,310.03,311.68,309.75,311.68,141289.0
2019-03-05 09:30:00,312.98,313.03,310.3,311.84,63120.0,312.98,313.03,310.3,311.84,63120.0
2019-03-05 10:00:00,312.26,313.7,311.84,312.19,67474.0,312.26,313.7,311.84,312.19,67474.0
2019-03-05 10:30:00,312.45,314.3,312.45,313.62,56273.0,312.45,314.3,312.45,313.62,56273.0
2019-03-05 11:00:00,313.74,314.13,313.26,313.8,29745.0,313.74,314.13,313.26,313.8,29745.0
2019-03-05 11:30:00,313.56,313.8,312.53,312.92,21055.0,313.56,313.8,312.53,312.92,21055.0
2019-03-05 12:00:00,312.92,313.37,312.52,312.67,30916.0,312.92,313.37,312.52,312.67,30916.0
2019-03-05 12:30:00,312.6,313.05,312.36,312.57,23470.0,312.6,313.05,312.36,312.57,23470.0
2019-03-05 13:00:00,312.6,313.31,312.6,312.73,12958.0,312.6,313.31,312.6,312.73,12958.0
2019-03-05 13:30:00,312.76,312.82,312.22,312.41,17195.0,312.76,312.82,312.22,312.41,17195.0
2019-03-05 14:00:00,312.46,313.22,312.27,312.56,37769.0,312.46,313.22,312.27,312.56,37769.0
2019-03-05 14:30:00,312.55,313.27,311.87,311.91,41044.0,312.55,313.27,311.87,311.91,41044.0
2019-03-05 15:00:00,311.97,312.12,311.18,311.24,40533.0,311.97,312.12,311.18,311.24,40533.0
2019-03-05 15:30:00,311.29,313.0,311.29,312.23,106241.0,311.29,313.0,311.29,312.23,106241.0
2019-03-06 09:30:00,312.11,313.19,309.46,310.62,41235.0,312.11,313.19,309.46,310.62,41235.0
2019-03-06 10:00:00,310.87,311.98,308.98,311.61,52595.0,310.87,311.98,308.98,311.61,52595.0
2019-03-06 10:30:00,311.42,312.4,310.05,311.43,50094.0,311.42,312.4,310.05,311.43,50094.0
2019-03-06 11:00:00,311.71,312.59,311.17,311.65,73872.0,311.71,312.59,311.17,311.65,73872.0
2019-03-06 11:30:00,311.78,311.97,310.9,311.55,26407.0,311.78,311.97,310.9,311.55,26407.0
2019-03-06 12:00:00,311.47,312.47,311.38,311.75,6852.0,311.47,312.47,311.38,311.75,6852.0
2019-03-06 12:30:00,311.69,312.39,311.34,311.42,12424.0,311.69,312.39,311.34,311.42,12424.0
2019-03-06 13:00:00,311.35,311.93,310.97,311.48,11710.0,311.35,311.93,310.97,311.48,11710.0
2019-03-06 13:30:00,311.72,313.06,311.06,312.96,35339.0,311.72,313.06,311.06,312.96,35339.0
2019-03-06 14:00:00,313.01,313.21,312.5,312.65,14413.0,313.01,313.21,312.5,312.65,14413.0
2019-03-06 14:30:00,312.77,312.85,311.92,312.03,15060.0,312.77,312.85,311.92,312.03,15060.0
2019-03-06 15:00:00,311.88,312.17,311.2,311.57,35920.0,311.88,312.17,311.2,311.57,35920.0
2019-03-06 15:30:00,311.42,312.73,311.4,312.52,48822.0,311.42,312.73,311.4,312.52,48822.0
2019-03-07 09:30:00,312.01,312.2,309.12,310.09,46610.0,312.01,312.2,309.12,310.09,46610.0
2019-03-07 10:00:00,310.05,310.05,308.82,309.5,52437.0,310.05,310.05,308.82,309.5,52437.0
2019-03-07 10:30:00,309.4,309.58,308.53,309.45,50214.0,309.4,309.58,308.53,309.45,50214.0
2019-03-07 11:00:00,309.3,309.74,308.56,309.69,20285.0,309.3,309.74,308.56,309.69,20285.0
2019-03-07 11:30:00,309.69,309.94,308.84,309.27,16584.0,309.69,309.94,308.84,309.27,16584.0
2019-03-07 12:00:00,309.0,309.0,308.48,308.62,13937.0,309.0,309.0,308.48,308.62,13937.0
2019-03-07 12:30:00,308.65,308.79,307.37,307.61,44563.0,308.65,308.79,307.37,307.61,44563.0
2019-03-07 13:00:00,307.43,307.48,304.9,305.0,57980.0,307.43,307.48,304.9,305.0,57980.0
2019-03-07 13:30:00,305.08,305.9,304.53,305.37,45484.0,305.08,305.9,304.53,305.37,45484.0
2019-03-07 14:00:00,305.26,305.82,304.49,305.15,24041.0,305.26,305.82,304.49,305.15,24041.0
2019-03-07 14:30:00,305.26,305.26,304.58,304.58,24082.0,305.26,305.26,304.58,304.58,24082.0
2019-03-07 15:00:00,304.68,305.54,304.48,304.75,63453.0,304.68,305.54,304.48,304.75,63453.0
2019-03-07 15:30:00,304.8,306.03,304.56,305.43,91773.0,304.8,306.03,304.56,305.43,91773.0
2019-03-08 09:30:00,302.87,304.26,294.0,303.67,108689.0,302.87,304.26,294.0,303.67,108689.0
2019-03-08 10:00:00,303.64,304.04,300.26,303.84,66978.0,303.64,304.04,300.26,303.84,66978.0
2019-03-08 10:30:00,304.02,304.84,302.97,303.69,45733.0,304.02,304.84,302.97,303.69,45733.0
2019-03-08 11:00:00,303.58,304.46,302.68,304.17,38678.0,303.58,304.46,302.68,304.17,38678.0
2019-03-08 11:30:00,304.3,305.35,303.86,304.43,43028.0,304.3,305.35,303.86,304.43,43028.0
2019-03-08 12:00:00,304.41,304.94,303.51,304.89,23560.0,304.41,304.94,303.51,304.89,23560.0
2019-03-08 12:30:00,304.9,305.04,303.83,303.96,17274.0,304.9,305.04,303.83,303.96,17274.0
2019-03-08 13:00:00,304.01,305.11,304.01,304.3,18667.0,304.01,305.11,304.01,304.3,18667.0
2019-03-08 13:30:00,304.3,305.0,303.77,304.39,28993.0,304.3,305.0,303.77,304.39,28993.0
2019-03-08 14:00:00,304.36,304.94,303.62,304.76,14673.0,304.36,304.94,303.62,304.76,14673.0
2019-03-08 14:30:00,304.83,305.91,304.6,305.68,27064.0,304.83,305.91,304.6,305.68,27064.0
2019-03-08 15:00:00,305.65,305.77,303.71,304.29,37539.0,305.65,305.77,303.71,304.29,37539.0
2019-03-08 15:30:00,304.29,306.99,304.26,306.42,87839.0,304.29,306.99,304.26,306.42,87839.0
2019-03-11 09:30:00,308.0,310.14,306.56,307.56,89470.0,308.0,310.14,306.56,307.56,89470.0
2019-03-11 10:00:00,307.76,308.65,307.22,308.33,39270.0,307.76,308.65,307.22,308.33,39270.0
2019-03-11 10:30:00,308.32,309.7,307.51,309.19,50715.0,308.32,309.7,307.51,309.19,50715.0
2019-03-11 11:00:00,308.91,310.11,308.52,308.97,34836.0,308.91,310.11,308.52,308.97,34836.0
2019-03-11 11:30:00,308.74,309.26,308.26,308.51,21321.0,308.74,309.26,308.26,308.51,21321.0
2019-03-11 12:00:00,308.68,309.78,308.51,309.47,47336.0,308.68,309.78,308.51,309.47,47336.0
2019-03-11 12:30:00,309.4,310.18,309.33,309.5,47463.0,309.4,310.18,309.33,309.5,47463.0
2019-03-11 13:00:00,309.5,309.71,308.99,309.63,31433.0,309.5,309.71,308.99,309.63,31433.0
2019-03-11 13:30:00,309.53,310.16,309.53,309.86,24218.0,309.53,310.16,309.53,309.86,24218.0
2019-03-11 14:00:00,309.61,309.83,308.27,308.34,23208.0,309.61,309.83,308.27,308.34,23208.0
2019-03-11 14:30:00,308.45,309.0,308.29,308.83,16395.0,308.45,309.0,308.29,308.83,16395.0
2019-03-11 15:00:00,308.74,309.15,308.63,308.92,31201.0,308.74,309.15,308.63,308.92,31201.0
2019-03-11 15:30:00,309.0,310.34,308.99,309.69,80919.0,309.0,310.34,308.99,309.69,80919.0
2019-03-12 09:30:00,310.69,310.69,307.32,308.0,73142.0,310.69,310.69,307.32,308.0,73142.0
2019-03-12 10:00:00,308.0,308.59,306.51,308.36,43038.0,308.0,308.59,306.51,308.36,43038.0
2019-03-12 10:30:00,308.57,308.86,305.3,305.39,56860.0,308.57,308.86,305.3,305.39,56860.0
2019-03-12 11:00:00,305.35,305.44,304.32,305.09,34317.0,305.35,305.44,304.32,305.09,34317.0
2019-03-12 11:30:00,305.18,307.91,305.12,307.71,39982.0,305.18,307.91,305.12,307.71,39982.0
2019-03-12 12:00:00,307.71,310.49,307.45,310.17,31799.0,307.71,310.49,307.45,310.17,31799.0
2019-03-12 12:30:00,310.2,310.86,309.64,309.9,26246.0,310.2,310.86,309.64,309.9,26246.0
2019-03-12 13:00:00,309.9,310.33,309.37,309.59,35574.0,309.9,310.33,309.37,309.59,35574.0
2019-03-12 13:30:00,309.67,310.33,309.31,309.86,49089.0,309.67,310.33,309.31,309.86,49089.0
2019-03-12 14:00:00,309.66,309.99,309.12,309.29,14732.0,309.66,309.99,309.12,309.29,14732.0
2019-03-12 14:30:00,309.38,310.11,309.17,310.03,32686.0,309.38,310.11,309.17,310.03,32686.0
2019-03-12 15:00:00,309.94,311.37,309.81,311.18,34454.0,309.94,311.37,309.81,311.18,34454.0
2019-03-12 15:30:00,311.06,312.0,310.91,311.41,60066.0,311.06,312.0,310.91,311.41,60066.0
2019-03-13 09:30:00,312.05,315.47,311.06,314.86,98596.0,312.05,315.47,311.06,314.86,98596.0
2019-03-13 10:00:00,315.0,316.44,314.28,314.66,46696.0,315.0,316.44,314.28,314.66,46696.0
2019-03-13 10:30:00,314.66,315.16,314.14,314.92,30836.0,314.66,315.16,314.14,314.92,30836.0
2019-03-13 11:00:00,315.2,316.53,314.94,316.37,26297.0,315.2,316.53,314.94,316.37,26297.0
2019-03-13 11:30:00,316.25,316.51,315.76,316.14,29783.0,316.25,316.51,315.76,316.14,29783.0
2019-03-13 12:00:00,316.21,316.98,315.33,315.33,42345.0,316.21,316.98,315.33,315.33,42345.0
2019-03-13 12:30:00,315.33,315.92,315.05,315.22,29964.0,315.33,315.92,315.05,315.22,29964.0
2019-03-13 13:00:00,315.35,315.74,315.15,315.47,20392.0,315.35,315.74,315.15,315.47,20392.0
2019-03-13 13:30:00,315.48,315.84,315.33,315.79,17180.0,315.48,315.84,315.33,315.79,17180.0
2019-03-13 14:00:00,315.69,316.5,315.6,315.92,29240.0,315.69,316.5,315.6,315.92,29240.0
2019-03-13 14:30:00,315.94,316.43,314.94,315.64,30510.0,315.94,316.43,314.94,315.64,30510.0
2019-03-13 15:00:00,315.47,315.69,314.75,314.93,23721.0,315.47,315.69,314.75,314.93,23721.0
2019-03-13 15:30:00,314.83,315.58,314.73,315.45,70753.0,314.83,315.58,314.73,315.45,70753.0
2019-03-14 09:30:00,315.73,315.73,312.03,313.46,45885.0,315.73,315.73,312.03,313.46,45885.0
2019-03-14 10:00:00,313.48,314.0,312.88,313.22,46386.0,313.48,314.0,312.88,313.22,46386.0
2019-03-14 10:30:00,313.37,314.56,313.27,313.94,50278.0,313.37,314.56,313.27,313.94,50278.0
2019-03-14 11:00:00,313.94,314.31,312.7,312.89,41245.0,313.94,314.31,312.7,312.89,41245.0
2019-03-14 11:30:00,312.93,313.5,312.21,312.77,29101.0,312.93,313.5,312.21,312.77,29101.0
2019-03-14 12:00:00,312.76,313.23,312.29,313.2,70218.0,312.76,313.23,312.29,313.2,70218.0
2019-03-14 12:30:00,313.07,313.67,312.89,313.39,21894.0,313.07,313.67,312.89,313.39,21894.0
2019-03-14 13:00:00,313.32,314.4,313.12,314.35,37083.0,313.32,314.4,313.12,314.35,37083.0
2019-03-14 13:30:00,314.33,314.56,313.74,314.18,37076.0,314.33,314.56,313.74,314.18,37076.0
2019-03-14 14:00:00,314.11,315.14,313.56,315.13,42020.0,314.11,315.14,313.56,315.13,42020.0
2019-03-14 14:30:00,315.01,315.01,313.47,313.92,44178.0,315.01,315.01,313.47,313.92,44178.0
2019-03-14 15:00:00,313.91,314.41,313.75,313.85,35858.0,313.91,314.41,313.75,313.85,35858.0
2019-03-14 15:30:00,313.82,314.16,311.61,312.51,158610.0,313.82,314.16,311.61,312.51,158610.0
2019-03-15 09:30:00,327.97,345.24,327.0,341.0,788829.0,327.97,345.24,327.0,341.0,788829.0
2019-03-15 10:00:00,340.91,343.28,339.04,341.5,265602.0,340.91,343.28,339.04,341.5,265602.0
2019-03-15 10:30:00,341.51,341.52,336.35,340.06,292885.0,341.51,341.52,336.35,340.06,292885.0
2019-03-15 11:00:00,340.05,340.91,338.71,339.01,157312.0,340.05,340.91,338.71,339.01,157312.0
2019-03-15 11:30:00,339.22,340.16,337.55,340.0,99249.0,339.22,340.16,337.55,340.0,99249.0
2019-03-15 12:00:00,339.98,341.75,338.62,340.87,86280.0,339.98,341.75,338.62,340.87,86280.0
2019-03-15 12:30:00,340.68,341.52,339.56,340.78,121266.0,340.68,341.52,339.56,340.78,121266.0
2019-03-15 13:00:00,340.79,343.81,340.59,343.49,149798.0,340.79,343.81,340.59,343.49,149798.0
2019-03-15 13:30:00,343.35,344.75,341.4,341.47,87903.0,343.35,344.75,341.4,341.47,87903.0
2019-03-15 14:00:00,341.58,343.55,341.58,342.25,66344.0,341.58,343.55,341.58,342.25,66344.0
2019-03-15 14:30:00,342.17,342.62,340.29,340.44,87641.0,342.17,342.62,340.29,340.44,87641.0
2019-03-15 15:00:00,340.56,341.82,339.99,340.14,164274.0,340.56,341.82,339.99,340.14,164274.0
2019-03-15 15:30:00,340.14,341.84,336.26,338.39,385926.0,340.14,341.84,336.26,338.39,385926.0
2019-03-18 09:30:00,338.6,340.85,337.76,339.81,79054.0,338.6,340.85,337.76,339.81,79054.0
2019-03-18 10:00:00,340.11,340.2,337.12,339.27,61795.0,340.11,340.2,337.12,339.27,61795.0
2019-03-18 10:30:00,339.27,340.16,338.95,339.94,69225.0,339.27,340.16,338.95,339.94,69225.0
2019-03-18 11:00:00,340.0,340.05,336.87,337.51,45784.0,340.0,340.05,336.87,337.51,45784.0
2019-03-18 11:30:00,337.35,341.93,337.34,341.72,51246.0,337.35,341.93,337.34,341.72,51246.0
2019-03-18 12:00:00,341.67,342.78,341.02,341.52,33672.0,341.67,342.78,341.02,341.52,33672.0
2019-03-18 12:30:00,341.51,344.11,341.51,344.11,42240.0,341.51,344.11,341.51,344.11,42240.0
2019-03-18 13:00:00,344.2,344.53,343.39,343.5,36185.0,344.2,344.53,343.39,343.5,36185.0
2019-03-18 13:30:00,343.59,343.72,342.79,343.0,31617.0,343.59,343.72,342.79,343.0,31617.0
2019-03-18 14:00:00,343.03,343.03,341.51,341.63,41863.0,343.03,343.03,341.51,341.63,41863.0
2019-03-18 14:30:00,341.71,342.47,341.07,342.43,29737.0,341.71,342.47,341.07,342.43,29737.0
2019-03-18 15:00:00,342.47,342.48,341.53,341.81,36064.0,342.47,342.48,341.53,341.81,36064.0
2019-03-18 15:30:00,341.9,342.85,341.73,342.29,87354.0,341.9,342.85,341.73,342.29,87354.0
2019-03-19 09:30:00,342.97,343.92,335.25,335.29,145838.0,342.97,343.92,335.25,335.29,145838.0
2019-03-19 10:00:00,335.28,337.0,334.34,334.46,100739.0,335.28,337.0,334.34,334.46,100739.0
2019-03-19 10:30:00,334.51,335.33,332.4,332.57,85423.0,334.51,335.33,332.4,332.57,85423.0
2019-03-19 11:00:00,332.57,333.85,331.32,333.2,163928.0,332.57,333.85,331.32,333.2,163928.0
2019-03-19 11:30:00,333.34,335.71,332.88,335.08,58913.0,333.34,335.71,332.88,335.08,58913.0
2019-03-19 12:00:00,335.07,337.23,334.83,336.01,67368.0,335.07,337.23,334.83,336.01,67368.0
2019-03-19 12:30:00,336.06,336.72,334.8,335.41,75088.0,336.06,336.72,334.8,335.41,75088.0
2019-03-19 13:00:00,335.41,336.09,334.84,335.12,31767.0,335.41,336.09,334.84,335.12,31767.0
2019-03-19 13:30:00,335.12,335.43,334.55,335.19,35410.0,335.12,335.43,334.55,335.19,35410.0
2019-03-19 14:00:00,335.42,335.94,334.82,335.35,35078.0,335.42,335.94,334.82,335.35,35078.0
2019-03-19 14:30:00,335.29,335.72,334.7,334.99,54435.0,335.29,335.72,334.7,334.99,54435.0
2019-03-19 15:00:00,334.99,335.15,333.3,333.58,46120.0,334.99,335.15,333.3,333.58,46120.0
2019-03-19 15:30:00,333.73,334.98,333.72,334.45,152736.0,333.73,334.98,333.72,334.45,152736.0
2019-03-20 09:30:00,335.0,336.7,332.92,336.45,55772.0,335.0,336.7,332.92,336.45,55772.0
2019-03-20 10:00:00,336.28,337.5,335.05,335.27,55065.0,336.28,337.5,335.05,335.27,55065.0
2019-03-20 10:30:00,335.11,335.74,333.02,334.4,52762.0,335.11,335.74,333.02,334.4,52762.0
2019-03-20 11:00:00,334.4,334.95,334.06,334.47,23905.0,334.4,334.95,334.06,334.47,23905.0
2019-03-20 11:30:00,334.6,334.85,334.4,334.5,36346.0,334.6,334.85,334.4,334.5,36346.0
2019-03-20 12:00:00,334.59,334.86,334.29,334.56,45564.0,334.59,334.86,334.29,334.56,45564.0
2019-03-20 12:30:00,334.46,335.29,334.14,334.64,28408.0,334.46,335.29,334.14,334.64,28408.0
2019-03-20 13:00:00,334.63,334.73,334.17,334.28,23879.0,334.63,334.73,334.17,334.28,23879.0
2019-03-20 13:30:00,334.27,334.66,334.17,334.33,26738.0,334.27,334.66,334.17,334.33,26738.0
2019-03-20 14:00:00,334.36,336.15,334.28,334.68,50117.0,334.36,336.15,334.28,334.68,50117.0
2019-03-20 14:30:00,334.81,335.15,334.33,334.4,44744.0,334.81,335.15,334.33,334.4,44744.0
2019-03-20 15:00:00,334.42,334.58,332.03,332.21,46319.0,334.42,334.58,332.03,332.21,46319.0
2019-03-20 15:30:00,332.35,332.5,330.51,330.79,111739.0,332.35,332.5,330.51,330.79,111739.0
2019-03-21 09:30:00,329.22,335.25,328.82,334.05,56291.0,329.22,335.25,328.82,334.05,56291.0
2019-03-21 10:00:00,334.05,334.62,332.18,332.69,36024.0,334.05,334.62,332.18,332.69,36024.0
2019-03-21 10:30:00,332.61,333.01,331.18,333.01,27471.0,332.61,333.01,331.18,333.01,27471.0
2019-03-21 11:00:00,332.98,334.31,332.29,333.87,30867.0,332.98,334.31,332.29,333.87,30867.0
2019-03-21 11:30:00,333.78,334.82,333.72,334.64,23906.0,333.78,334.82,333.72,334.64,23906.0
2019-03-21 12:00:00,334.53,334.54,333.44,333.88,18583.0,334.53,334.54,333.44,333.88,18583.0
2019-03-21 12:30:00,333.86,335.06,333.81,334.78,22203.0,333.86,335.06,333.81,334.78,22203.0
2019-03-21 13:00:00,334.67,335.84,334.53,335.7,18757.0,334.67,335.84,334.53,335.7,18757.0
2019-03-21 13:30:00,335.65,336.4,335.07,335.18,59238.0,335.65,336.4,335.07,335.18,59238.0
2019-03-21 14:00:00,335.44,336.35,335.02,336.13,21624.0,335.44,336.35,335.02,336.13,21624.0
2019-03-21 14:30:00,336.18,336.54,334.91,335.87,24137.0,336.18,336.54,334.91,335.87,24137.0
2019-03-21 15:00:00,335.87,336.48,335.01,335.65,28478.0,335.87,336.48,335.01,335.65,28478.0
2019-03-21 15:30:00,335.58,336.55,334.93,334.99,111073.0,335.58,336.55,334.93,334.99,111073.0
2019-03-22 09:30:00,334.18,336.07,332.0,334.64,65743.0,334.18,336.07,332.0,334.64,65743.0
2019-03-22 10:00:00,334.64,335.13,333.42,333.86,22289.0,334.64,335.13,333.42,333.86,22289.0
2019-03-22 10:30:00,333.99,334.27,331.7,331.94,29793.0,333.99,334.27,331.7,331.94,29793.0
2019-03-22 11:00:00,331.94,332.23,330.82,331.17,19251.0,331.94,332.23,330.82,331.17,19251.0
2019-03-22 11:30:00,331.04,331.23,328.75,328.75,37444.0,331.04,331.23,328.75,328.75,37444.0
2019-03-22 12:00:00,328.65,331.03,328.63,331.03,24792.0,328.65,331.03,328.63,331.03,24792.0
2019-03-22 12:30:00,330.76,331.4,329.68,331.04,16088.0,330.76,331.4,329.68,331.04,16088.0
2019-03-22 13:00:00,331.38,332.05,330.46,330.7,8276.0,331.38,332.05,330.46,330.7,8276.0
2019-03-22 13:30:00,330.5,331.96,330.46,331.08,40687.0,330.5,331.96,330.46,331.08,40687.0
2019-03-22 14:00:00,331.13,332.8,330.98,332.69,17669.0,331.13,332.8,330.98,332.69,17669.0
2019-03-22 14:30:00,332.52,333.15,331.56,332.97,10537.0,332.52,333.15,331.56,332.97,10537.0
2019-03-22 15:00:00,332.83,333.5,332.7,332.99,21424.0,332.83,333.5,332.7,332.99,21424.0
2019-03-22 15:30:00,332.72,332.82,330.23,330.52,75361.0,332.72,332.82,330.23,330.52,75361.0
2019-03-25 09:30:00,330.88,334.22,330.88,333.07,36414.0,330.88,334.22,330.88,333.07,36414.0
2019-03-25 10:00:00,332.88,334.0,332.3,333.84,25521.0,332.88,334.0,332.3,333.84,25521.0
2019-03-25 10:30:00,333.98,337.07,333.53,336.1,51206.0,333.98,337.07,333.53,336.1,51206.0
2019-03-25 11:00:00,336.25,338.25,336.24,338.25,45920.0,336.25,338.25,336.24,338.25,45920.0
2019-03-25 11:30:00,338.09,338.09,336.55,337.42,43234.0,338.09,338.09,336.55,337.42,43234.0
2019-03-25 12:00:00,337.53,337.63,336.28,336.81,32755.0,337.53,337.63,336.28,336.81,32755.0
2019-03-25 12:30:00,336.91,337.02,335.65,336.85,28196.0,336.91,337.02,335.65,336.85,28196.0
2019-03-25 13:00:00,336.75,337.06,334.89,335.27,31358.0,336.75,337.06,334.89,335.27,31358.0
2019-03-25 13:30:00,335.27,336.15,334.85,335.19,20542.0,335.27,336.15,334.85,335.19,20542.0
2019-03-25 14:00:00,335.29,335.52,334.11,334.91,43784.0,335.29,335.52,334.11,334.91,43784.0
2019-03-25 14:30:00,335.05,336.23,334.87,335.0,27207.0,335.05,336.23,334.87,335.0,27207.0
2019-03-25 15:00:00,335.1,337.0,334.95,336.32,32046.0,335.1,337.0,334.95,336.32,32046.0
2019-03-25 15:30:00,336.38,337.0,335.71,336.68,64781.0,336.38,337.0,335.71,336.68,64781.0
2019-03-26 09:30:00,339.62,343.26,337.45,342.75,80008.0,339.62,343.26,337.45,342.75,80008.0
2019-03-26 10:00:00,342.67,344.54,342.04,344.1,50063.0,342.67,344.54,342.04,344.1,50063.0
2019-03-26 10:30:00,344.1,344.51,342.52,344.31,56158.0,344.1,344.51,342.52,344.31,56158.0
2019-03-26 11:00:00,344.36,344.55,343.65,343.9,33302.0,344.36,344.55,343.65,343.9,33302.0
2019-03-26 11:30:00,343.98,344.37,342.48,343.65,29976.0,343.98,344.37,342.48,343.65,29976.0
2019-03-26 12:00:00,343.72,344.43,343.1,343.56,32264.0,343.72,344.43,343.1,343.56,32264.0
2019-03-26 12:30:00,343.71,344.07,342.63,344.0,22817.0,343.71,344.07,342.63,344.0,22817.0
2019-03-26 13:00:00,344.16,345.5,343.9,345.43,41226.0,344.16,345.5,343.9,345.43,41226.0
2019-03-26 13:30:00,345.43,345.63,343.87,344.08,35399.0,345.43,345.63,343.87,344.08,35399.0
2019-03-26 14:00:00,344.02,344.57,342.31,342.76,30678.0,344.02,344.57,342.31,342.76,30678.0
2019-03-26 14:30:00,342.68,344.09,342.33,343.07,20322.0,342.68,344.09,342.33,343.07,20322.0
2019-03-26 15:00:00,343.21,344.35,342.65,342.65,30261.0,343.21,344.35,342.65,342.65,30261.0
2019-03-26 15:30:00,342.55,343.14,342.05,342.89,48487.0,342.55,343.14,342.05,342.89,48487.0
2019-03-27 09:30:00,343.7,347.8,343.7,346.36,67820.0,343.7,347.8,343.7,346.36,67820.0
2019-03-27 10:00:00,346.37,347.99,345.16,347.78,49537.0,346.37,347.99,345.16,347.78,49537.0
2019-03-27 10:30:00,347.75,348.4,347.15,347.19,59431.0,347.75,348.4,347.15,347.19,59431.0
2019-03-27 11:00:00,347.47,348.1,345.87,345.98,27434.0,347.47,348.1,345.87,345.98,27434.0
2019-03-27 11:30:00,345.95,346.3,343.92,344.22,41635.0,345.95,346.3,343.92,344.22,41635.0
2019-03-27 12:00:00,344.1,344.54,343.53,344.13,19762.0,344.1,344.54,343.53,344.13,19762.0
2019-03-27 12:30:00,343.87,344.73,343.34,344.0,19986.0,343.87,344.73,343.34,344.0,19986.0
2019-03-27 13:00:00,343.84,344.9,343.45,344.8,12907.0,343.84,344.9,343.45,344.8,12907.0
2019-03-27 13:30:00,344.89,346.22,344.76,345.99,31354.0,344.89,346.22,344.76,345.99,31354.0
2019-03-27 14:00:00,346.0,346.82,346.0,346.64,26190.0,346.0,346.82,346.0,346.64,26190.0
2019-03-27 14:30:00,346.58,347.17,345.86,346.53,18316.0,346.58,347.17,345.86,346.53,18316.0
2019-03-27 15:00:00,346.65,347.6,346.19,347.58,19424.0,346.65,347.6,346.19,347.58,19424.0
2019-03-27 15:30:00,347.56,347.95,345.92,346.06,78834.0,347.56,347.95,345.92,346.06,78834.0
2019-03-28 09:30:00,347.93,349.9,347.33,348.57,69796.0,347.93,349.9,347.33,348.57,69796.0
2019-03-28 10:00:00,348.68,351.44,348.51,349.08,60220.0,348.68,351.44,348.51,349.08,60220.0
2019-03-28 10:30:00,349.22,349.54,347.0,347.36,41061.0,349.22,349.54,347.0,347.36,41061.0
2019-03-28 11:00:00,347.26,347.26,345.47,345.5,22369.0,347.26,347.26,345.47,345.5,22369.0
2019-03-28 11:30:00,345.5,346.23,344.51,344.9,31016.0,345.5,346.23,344.51,344.9,31016.0
2019-03-28 12:00:00,344.91,345.47,343.3,343.49,28565.0,344.91,345.47,343.3,343.49,28565.0
2019-03-28 12:30:00,343.43,345.26,343.43,345.26,15845.0,343.43,345.26,343.43,345.26,15845.0
2019-03-28 13:00:00,345.27,345.99,345.1,345.44,16357.0,345.27,345.99,345.1,345.44,16357.0
2019-03-28 13:30:00,345.29,346.38,345.17,345.82,12467.0,345.29,346.38,345.17,345.82,12467.0
2019-03-28 14:00:00,345.68,346.95,345.54,346.94,11237.0,345.68,346.95,345.54,346.94,11237.0
2019-03-28 14:30:00,346.68,346.68,345.22,345.75,14072.0,346.68,346.68,345.22,345.75,14072.0
2019-03-28 15:00:00,345.62,346.17,345.0,345.16,13863.0,345.62,346.17,345.0,345.16,13863.0
2019-03-28 15:30:00,345.2,345.44,344.36,345.21,58274.0,345.2,345.44,344.36,345.21,58274.0
2019-03-29 09:30:00,347.6,348.35,344.95,345.65,29421.0,347.6,348.35,344.95,345.65,29421.0
2019-03-29 10:00:00,346.28,347.3,345.24,347.23,16101.0,346.28,347.3,345.24,347.23,16101.0
2019-03-29 10:30:00,347.24,348.05,346.91,347.86,22442.0,347.24,348.05,346.91,347.86,22442.0
2019-03-29 11:00:00,347.83,348.92,347.82,348.43,16526.0,347.83,348.92,347.82,348.43,16526.0
2019-03-29 11:30:00,348.39,349.66,348.27,349.16,16111.0,348.39,349.66,348.27,349.16,16111.0
2019-03-29 12:00:00,349.04,349.25,347.84,347.94,12297.0,349.04,349.25,347.84,347.94,12297.0
2019-03-29 12:30:00,348.04,348.74,347.57,348.74,7667.0,348.04,348.74,347.57,348.74,7667.0
2019-03-29 13:00:00,348.76,349.44,348.59,349.4,9704.0,348.76,349.44,348.59,349.4,9704.0
2019-03-29 13:30:00,349.57,350.0,348.04,348.45,24848.0,349.57,350.0,348.04,348.45,24848.0
2019-03-29 14:00:00,348.07,348.24,347.51,347.81,10117.0,348.07,348.24,347.51,347.81,10117.0
2019-03-29 14:30:00,347.81,348.17,347.41,347.92,8155.0,347.81,348.17,347.41,347.92,8155.0
2019-03-29 15:00:00,347.98,348.62,347.8,348.44,15409.0,347.98,348.62,347.8,348.44,15409.0
2019-03-29 15:30:00,348.47,349.2,348.09,348.59,41539.0,348.47,349.2,348.09,348.59,41539.0
2019-04-01 09:30:00,351.5,353.78,350.74,350.94,42851.0,351.5,353.78,350.74,350.94,42851.0
2019-04-01 10:00:00,351.13,352.26,350.84,350.96,23043.0,351.13,352.26,350.84,350.96,23043.0
2019-04-01 10:30:00,351.08,352.11,351.08,351.74,15318.0,351.08,352.11,351.08,351.74,15318.0
2019-04-01 11:00:00,351.87,353.21,351.78,352.86,23542.0,351.87,353.21,351.78,352.86,23542.0
2019-04-01 11:30:00,352.8,353.21,351.62,352.36,16915.0,352.8,353.21,351.62,352.36,16915.0
2019-04-01 12:00:00,352.45,353.19,352.27,352.87,10018.0,352.45,353.19,352.27,352.87,10018.0
2019-04-01 12:30:00,353.01,353.25,352.3,352.3,9388.0,353.01,353.25,352.3,352.3,9388.0
2019-04-01 13:00:00,352.34,352.95,352.26,352.85,8291.0,352.34,352.95,352.26,352.85,8291.0
2019-04-01 13:30:00,352.89,353.1,352.46,352.87,26214.0,352.89,353.1,352.46,352.87,26214.0
2019-04-01 14:00:00,352.98,353.07,351.83,351.83,70916.0,352.98,353.07,351.83,351.83,70916.0
2019-04-01 14:30:00,351.94,352.7,351.94,352.22,24507.0,351.94,352.7,351.94,352.22,24507.0
2019-04-01 15:00:00,352.09,352.34,351.92,352.27,9371.0,352.09,352.34,351.92,352.27,9371.0
2019-04-01 15:30:00,352.26,352.91,351.63,352.41,42805.0,352.26,352.91,351.63,352.41,42805.0
2019-04-02 09:30:00,353.37,354.09,348.82,350.42,45901.0,353.37,354.09,348.82,350.42,45901.0
2019-04-02 10:00:00,350.4,350.47,347.76,347.91,30687.0,350.4,350.47,347.76,347.91,30687.0
2019-04-02 10:30:00,347.81,349.04,346.59,348.63,60335.0,347.81,349.04,346.59,348.63,60335.0
2019-04-02 11:00:00,348.82,348.82,346.7,348.0,26127.0,348.82,348.82,346.7,348.0,26127.0
2019-04-02 11:30:00,348.29,348.3,346.92,347.97,12851.0,348.29,348.3,346.92,347.97,12851.0
2019-04-02 12:00:00,347.95,347.96,347.08,347.54,8019.0,347.95,347.96,347.08,347.54,8019.0
2019-04-02 12:30:00,347.44,348.5,347.31,348.49,9389.0,347.44,348.5,347.31,348.49,9389.0
2019-04-02 13:00:00,348.39,348.42,347.79,347.89,11763.0,348.39,348.42,347.79,347.89,11763.0
2019-04-02 13:30:00,347.81,348.01,347.67,347.77,6412.0,347.81,348.01,347.67,347.77,6412.0
2019-04-02 14:00:00,347.65,347.75,347.19,347.66,7066.0,347.65,347.75,347.19,347.66,7066.0
2019-04-02 14:30:00,347.68,347.72,347.27,347.5,10502.0,347.68,347.72,347.27,347.5,10502.0
2019-04-02 15:00:00,347.51,347.78,347.14,347.78,13601.0,347.51,347.78,347.14,347.78,13601.0
2019-04-02 15:30:00,347.88,348.3,347.12,347.39,62565.0,347.88,348.3,347.12,347.39,62565.0
2019-04-03 09:30:00,349.47,350.6,348.01,349.14,43262.0,349.47,350.6,348.01,349.14,43262.0
2019-04-03 10:00:00,348.58,350.4,347.63,350.22,19974.0,348.58,350.4,347.63,350.22,19974.0
2019-04-03 10:30:00,350.36,351.17,349.56,351.07,22700.0,350.36,351.17,349.56,351.07,22700.0
2019-04-03 11:00:00,351.47,352.21,350.95,351.36,17130.0,351.47,352.21,350.95,351.36,17130.0
2019-04-03 11:30:00,351.51,353.01,351.35,352.6,19686.0,351.51,353.01,351.35,352.6,19686.0
2019-04-03 12:00:00,352.61,353.92,352.47,353.64,16531.0,352.61,353.92,352.47,353.64,16531.0
2019-04-03 12:30:00,353.59,354.23,353.37,354.23,22704.0,353.59,354.23,353.37,354.23,22704.0
2019-04-03 13:00:00,354.23,354.44,352.96,353.0,20900.0,354.23,354.44,352.96,353.0,20900.0
2019-04-03 13:30:00,352.85,352.85,350.95,351.14,17606.0,352.85,352.85,350.95,351.14,17606.0
2019-04-03 14:00:00,351.06,351.16,350.01,350.49,19235.0,351.06,351.16,350.01,350.49,19235.0
2019-04-03 14:30:00,350.49,350.58,350.0,350.15,11554.0,350.49,350.58,350.0,350.15,11554.0
2019-04-03 15:00:00,350.01,350.59,349.6,350.45,12900.0,350.01,350.59,349.6,350.45,12900.0
2019-04-03 15:30:00,350.48,351.17,350.3,350.43,54045.0,350.48,351.17,350.3,350.43,54045.0
2019-04-04 09:30:00,350.53,352.51,349.99,350.79,17894.0,350.53,352.51,349.99,350.79,17894.0
2019-04-04 10:00:00,350.53,351.03,350.02,350.08,11804.0,350.53,351.03,350.02,350.08,11804.0
2019-04-04 10:30:00,350.24,350.24,349.1,349.24,19216.0,350.24,350.24,349.1,349.24,19216.0
2019-04-04 11:00:00,349.43,349.84,348.22,348.75,12407.0,349.43,349.84,348.22,348.75,12407.0
2019-04-04 11:30:00,348.61,349.36,347.75,349.01,10300.0,348.61,349.36,347.75,349.01,10300.0
2019-04-04 12:00:00,349.06,349.7,348.6,348.65,4450.0,349.06,349.7,348.6,348.65,4450.0
2019-04-04 12:30:00,348.52,349.2,348.28,349.03,10408.0,348.52,349.2,348.28,349.03,10408.0
2019-04-04 13:00:00,349.04,349.65,348.97,349.22,10390.0,349.04,349.65,348.97,349.22,10390.0
2019-04-04 13:30:00,349.21,349.21,348.24,348.57,15245.0,349.21,349.21,348.24,348.57,15245.0
2019-04-04 14:00:00,348.6,349.09,348.23,348.74,18479.0,348.6,349.09,348.23,348.74,18479.0
2019-04-04 14:30:00,348.74,350.52,348.73,350.52,12796.0,348.74,350.52,348.73,350.52,12796.0
2019-04-04 15:00:00,350.31,350.36,349.28,349.74,17307.0,350.31,350.36,349.28,349.74,17307.0
2019-04-04 15:30:00,349.71,350.51,349.37,349.87,48027.0,349.71,350.51,349.37,349.87,48027.0
2019-04-05 09:30:00,351.73,351.89,348.74,350.7,32494.0,351.73,351.89,348.74,350.7,32494.0
2019-04-05 10:00:00,351.09,353.26,351.09,351.75,32257.0,351.09,353.26,351.09,351.75,32257.0
2019-04-05 10:30:00,351.87,352.69,350.55,350.95,45867.0,351.87,352.69,350.55,350.95,45867.0
2019-04-05 11:00:00,350.95,353.5,350.95,352.49,23918.0,350.95,353.5,350.95,352.49,23918.0
2019-04-05 11:30:00,352.56,352.56,350.99,351.86,26680.0,352.56,352.56,350.99,351.86,26680.0
2019-04-05 12:00:00,351.94,352.11,351.23,351.93,17557.0,351.94,352.11,351.23,351.93,17557.0
2019-04-05 12:30:00,351.84,352.18,351.56,351.86,14544.0,351.84,352.18,351.56,351.86,14544.0
2019-04-05 13:00:00,351.86,352.12,351.26,351.81,9789.0,351.86,352.12,351.26,351.81,9789.0
2019-04-05 13:30:00,351.82,352.04,351.7,352.04,11233.0,351.82,352.04,351.7,352.04,11233.0
2019-04-05 14:00:00,351.91,352.13,351.55,351.82,7323.0,351.91,352.13,351.55,351.82,7323.0
2019-04-05 14:30:00,351.77,351.77,351.28,351.57,15783.0,351.77,351.77,351.28,351.57,15783.0
2019-04-05 15:00:00,351.54,352.16,350.97,352.01,15702.0,351.54,352.16,350.97,352.01,15702.0
2019-04-05 15:30:00,351.95,354.18,351.95,353.74,82639.0,351.95,354.18,351.95,353.74,82639.0
2019-04-08 09:30:00,353.56,353.78,351.83,353.69,31284.0,353.56,353.78,351.83,353.69,31284.0
2019-04-08 10:00:00,353.19,353.57,351.29,351.31,16818.0,353.19,353.57,351.29,351.31,16818.0
2019-04-08 10:30:00,351.73,354.73,351.73,353.9,23148.0,351.73,354.73,351.73,353.9,23148.0
2019-04-08 11:00:00,353.75,354.33,353.31,354.32,12689.0,353.75,354.33,353.31,354.32,12689.0
2019-04-08 11:30:00,354.49,355.73,354.05,354.18,19140.0,354.49,355.73,354.05,354.18,19140.0
2019-04-08 12:00:00,354.18,354.37,353.13,353.93,20482.0,354.18,354.37,353.13,353.93,20482.0
2019-04-08 12:30:00,353.99,354.38,353.47,354.25,5799.0,353.99,354.38,353.47,354.25,5799.0
2019-04-08 13:00:00,354.39,354.39,353.26,353.26,19274.0,354.39,354.39,353.26,353.26,19274.0
2019-04-08 13:30:00,353.19,353.63,352.88,353.05,11295.0,353.19,353.63,352.88,353.05,11295.0
2019-04-08 14:00:00,353.2,353.71,353.12,353.5,7103.0,353.2,353.71,353.12,353.5,7103.0
2019-04-08 14:30:00,353.54,354.09,353.51,353.78,6254.0,353.54,354.09,353.51,353.78,6254.0
2019-04-08 15:00:00,353.83,354.04,353.39,353.47,9610.0,353.83,354.04,353.39,353.47,9610.0
2019-04-08 15:30:00,353.56,354.82,353.22,354.51,60528.0,353.56,354.82,353.22,354.51,60528.0
2019-04-09 09:30:00,352.36,354.1,352.0,353.71,36831.0,352.36,354.1,352.0,353.71,36831.0
2019-04-09 10:00:00,353.69,355.29,352.9,354.68,37012.0,353.69,355.29,352.9,354.68,37012.0
2019-04-09 10:30:00,354.66,355.13,353.05,353.37,45099.0,354.66,355.13,353.05,353.37,45099.0
2019-04-09 11:00:00,353.23,353.49,351.66,351.77,15859.0,353.23,353.49,351.66,351.77,15859.0
2019-04-09 11:30:00,351.77,352.01,350.63,350.74,20921.0,351.77,352.01,350.63,350.74,20921.0
2019-04-09 12:00:00,350.78,352.03,350.77,350.94,10637.0,350.78,352.03,350.77,350.94,10637.0
2019-04-09 12:30:00,351.02,351.38,350.14,350.37,9704.0,351.02,351.38,350.14,350.37,9704.0
2019-04-09 13:00:00,350.23,350.26,349.62,349.65,13226.0,350.23,350.26,349.62,349.65,13226.0
2019-04-09 13:30:00,349.52,350.07,347.54,348.74,19968.0,349.52,350.07,347.54,348.74,19968.0
2019-04-09 14:00:00,348.85,349.57,348.84,349.05,10260.0,348.85,349.57,348.84,349.05,10260.0
2019-04-09 14:30:00,349.21,349.3,348.11,348.41,11639.0,349.21,349.3,348.11,348.41,11639.0
2019-04-09 15:00:00,348.32,349.39,348.31,348.57,16069.0,348.32,349.39,348.31,348.57,16069.0
2019-04-09 15:30:00,348.5,348.99,347.3,348.2,85889.0,348.5,348.99,347.3,348.2,85889.0
2019-04-10 09:30:00,349.76,350.85,348.47,349.91,54329.0,349.76,350.85,348.47,349.91,54329.0
2019-04-10 10:00:00,349.87,349.87,346.57,347.16,21631.0,349.87,349.87,346.57,347.16,21631.0
2019-04-10 10:30:00,347.61,348.42,346.63,347.2,37012.0,347.61,348.42,346.63,347.2,37012.0
2019-04-10 11:00:00,347.33,347.38,345.38,346.1,34260.0,347.33,347.38,345.38,346.1,34260.0
2019-04-10 11:30:00,346.14,347.48,346.13,347.39,25277.0,346.14,347.48,346.13,347.39,25277.0
2019-04-10 12:00:00,347.71,349.21,347.54,349.17,15440.0,347.71,349.21,347.54,349.17,15440.0
2019-04-10 12:30:00,349.2,349.93,348.62,349.86,17875.0,349.2,349.93,348.62,349.86,17875.0
2019-04-10 13:00:00,349.8,349.89,348.24,349.14,17141.0,349.8,349.89,348.24,349.14,17141.0
2019-04-10 13:30:00,349.17,349.33,348.1,348.5,11523.0,349.17,349.33,348.1,348.5,11523.0
2019-04-10 14:00:00,348.58,349.31,348.06,349.31,17567.0,348.58,349.31,348.06,349.31,17567.0
2019-04-10 14:30:00,349.29,349.56,348.7,349.28,11493.0,349.29,349.56,348.7,349.28,11493.0
2019-04-10 15:00:00,349.32,349.92,349.1,349.34,17676.0,349.32,349.92,349.1,349.34,17676.0
2019-04-10 15:30:00,349.45,350.34,349.34,350.28,56709.0,349.45,350.34,349.34,350.28,56709.0
2019-04-11 09:30:00,350.88,351.87,348.0,349.32,43661.0,350.88,351.87,348.0,349.32,43661.0
2019-04-11 10:00:00,349.29,349.75,348.67,349.35,25501.0,349.29,349.75,348.67,349.35,25501.0
2019-04-11 10:30:00,349.44,349.96,348.9,349.7,19218.0,349.44,349.96,348.9,349.7,19218.0
2019-04-11 11:00:00,349.7,350.19,349.17,349.86,20469.0,349.7,350.19,349.17,349.86,20469.0
2019-04-11 11:30:00,349.86,350.04,348.87,349.52,16656.0,349.86,350.04,348.87,349.52,16656.0
2019-04-11 12:00:00,349.51,350.52,349.51,350.17,12340.0,349.51,350.52,349.51,350.17,12340.0
2019-04-11 12:30:00,350.09,350.44,349.49,349.54,25919.0,350.09,350.44,349.49,349.54,25919.0
2019-04-11 13:00:00,349.58,350.06,349.57,349.87,12921.0,349.58,350.06,349.57,349.87,12921.0
2019-04-11 13:30:00,349.78,350.11,349.6,349.9,16529.0,349.78,350.11,349.6,349.9,16529.0
2019-04-11 14:00:00,349.98,350.4,349.84,350.13,11673.0,349.98,350.4,349.84,350.13,11673.0
2019-04-11 14:30:00,350.07,351.06,350.07,350.88,17799.0,350.07,351.06,350.07,350.88,17799.0
2019-04-11 15:00:00,350.91,351.31,350.69,350.87,18484.0,350.91,351.31,350.69,350.87,18484.0
2019-04-11 15:30:00,350.9,350.9,349.86,350.23,84806.0,350.9,350.9,349.86,350.23,84806.0
2019-04-12 09:30:00,350.65,351.88,347.16,347.72,45681.0,350.65,351.88,347.16,347.72,45681.0
2019-04-12 10:00:00,347.73,350.25,347.73,349.89,15134.0,347.73,350.25,347.73,349.89,15134.0
2019-04-12 10:30:00,349.9,349.99,349.21,349.32,6365.0,349.9,349.99,349.21,349.32,6365.0
2019-04-12 11:00:00,349.11,349.13,347.42,347.46,15892.0,349.11,349.13,347.42,347.46,15892.0
2019-04-12 11:30:00,347.4,348.2,347.4,347.46,14547.0,347.4,348.2,347.4,347.46,14547.0
2019-04-12 12:00:00,347.53,348.19,347.25,347.63,13122.0,347.53,348.19,347.25,347.63,13122.0
2019-04-12 12:30:00,347.68,347.81,347.18,347.3,11770.0,347.68,347.81,347.18,347.3,11770.0
2019-04-12 13:00:00,347.26,347.26,346.66,346.94,11939.0,347.26,347.26,346.66,346.94,11939.0
2019-04-12 13:30:00,346.96,346.96,345.62,346.59,41054.0,346.96,346.96,345.62,346.59,41054.0
2019-04-12 14:00:00,346.6,347.15,346.35,346.85,13073.0,346.6,347.15,346.35,346.85,13073.0
2019-04-12 14:30:00,346.85,347.02,346.3,346.35,12290.0,346.85,347.02,346.3,346.35,12290.0
2019-04-12 15:00:00,346.33,346.38,345.49,345.49,19220.0,346.33,346.38,345.49,345.49,19220.0
2019-04-12 15:30:00,345.48,345.51,344.27,344.83,70891.0,345.48,345.51,344.27,344.83,70891.0
2019-04-15 09:30:00,346.76,348.99,345.99,348.34,69249.0,346.76,348.99,345.99,348.34,69249.0
2019-04-15 10:00:00,348.34,349.4,347.09,349.14,37059.0,348.34,349.4,347.09,349.14,37059.0
2019-04-15 10:30:00,349.01,349.99,347.94,349.95,26090.0,349.01,349.99,347.94,349.95,26090.0
2019-04-15 11:00:00,350.17,351.68,349.93,351.68,35144.0,350.17,351.68,349.93,351.68,35144.0
2019-04-15 11:30:00,351.54,351.75,349.5,350.59,39956.0,351.54,351.75,349.5,350.59,39956.0
2019-04-15 12:00:00,350.65,351.4,350.08,351.26,16836.0,350.65,351.4,350.08,351.26,16836.0
2019-04-15 12:30:00,351.27,351.4,350.83,351.21,15599.0,351.27,351.4,350.83,351.21,15599.0
2019-04-15 13:00:00,351.32,352.25,351.07,351.77,28338.0,351.32,352.25,351.07,351.77,28338.0
2019-04-15 13:30:00,351.83,352.62,351.7,351.7,15079.0,351.83,352.62,351.7,351.7,15079.0
2019-04-15 14:00:00,351.68,352.16,351.68,352.11,10632.0,351.68,352.16,351.68,352.11,10632.0
2019-04-15 14:30:00,352.14,353.44,351.95,352.87,35778.0,352.14,353.44,351.95,352.87,35778.0
2019-04-15 15:00:00,352.8,353.8,352.8,353.74,25247.0,352.8,353.8,352.8,353.74,25247.0
2019-04-15 15:30:00,353.77,354.67,353.48,353.94,88653.0,353.77,354.67,353.48,353.94,88653.0
2019-04-16 09:30:00,354.78,356.81,353.45,353.99,40857.0,354.78,356.81,353.45,353.99,40857.0
2019-04-16 10:00:00,354.2,356.79,353.89,356.2,43536.0,354.2,356.79,353.89,356.2,43536.0
2019-04-16 10:30:00,356.04,356.75,354.29,354.69,20119.0,356.04,356.75,354.29,354.69,20119.0
2019-04-16 11:00:00,354.63,354.9,352.85,353.17,32872.0,354.63,354.9,352.85,353.17,32872.0
2019-04-16 11:30:00,353.36,354.77,353.36,354.71,12375.0,353.36,354.77,353.36,354.71,12375.0
2019-04-16 12:00:00,354.71,354.74,353.86,354.27,9541.0,354.71,354.74,353.86,354.27,9541.0
2019-04-16 12:30:00,354.29,355.0,354.28,355.0,10958.0,354.29,355.0,354.28,355.0,10958.0
2019-04-16 13:00:00,355.1,355.1,349.45,353.75,80962.0,355.1,355.1,349.45,353.75,80962.0
2019-04-16 13:30:00,353.76,353.76,352.4,352.92,22564.0,353.76,353.76,352.4,352.92,22564.0
2019-04-16 14:00:00,353.22,353.79,353.0,353.54,6865.0,353.22,353.79,353.0,353.54,6865.0
2019-04-16 14:30:00,353.6,354.94,353.41,354.68,17006.0,353.6,354.94,353.41,354.68,17006.0
2019-04-16 15:00:00,354.53,355.05,354.34,354.63,16001.0,354.53,355.05,354.34,354.63,16001.0
2019-04-16 15:30:00,354.61,355.39,353.84,355.08,83050.0,354.61,355.39,353.84,355.08,83050.0
2019-04-17 09:30:00,355.1,358.88,353.93,357.8,41513.0,355.1,358.88,353.93,357.8,41513.0
2019-04-17 10:00:00,357.83,358.89,355.82,358.75,31344.0,357.83,358.89,355.82,358.75,31344.0
2019-04-17 10:30:00,358.88,359.69,356.66,357.14,25519.0,358.88,359.69,356.66,357.14,25519.0
2019-04-17 11:00:00,357.0,357.25,355.72,356.24,38683.0,357.0,357.25,355.72,356.24,38683.0
2019-04-17 11:30:00,356.2,357.49,355.27,357.17,19893.0,356.2,357.49,355.27,357.17,19893.0
2019-04-17 12:00:00,357.08,357.59,356.54,356.86,17930.0,357.08,357.59,356.54,356.86,17930.0
2019-04-17 12:30:00,356.87,357.19,355.77,356.93,11824.0,356.87,357.19,355.77,356.93,11824.0
2019-04-17 13:00:00,356.83,356.9,355.91,355.97,11923.0,356.83,356.9,355.91,355.97,11923.0
2019-04-17 13:30:00,356.07,356.44,355.51,355.7,11880.0,356.07,356.44,355.51,355.7,11880.0
2019-04-17 14:00:00,355.66,355.9,354.38,354.62,20666.0,355.66,355.9,354.38,354.62,20666.0
2019-04-17 14:30:00,354.78,356.08,354.77,356.07,6652.0,354.78,356.08,354.77,356.07,6652.0
2019-04-17 15:00:00,355.95,356.33,354.86,355.1,12521.0,355.95,356.33,354.86,355.1,12521.0
2019-04-17 15:30:00,355.24,355.32,354.02,354.39,47757.0,355.24,355.32,354.02,354.39,47757.0
2019-04-18 09:30:00,356.63,359.1,354.01,356.86,71775.0,356.63,359.1,354.01,356.86,71775.0
2019-04-18 10:00:00,356.69,356.96,354.63,355.0,34677.0,356.69,356.96,354.63,355.0,34677.0
2019-04-18 10:30:00,355.16,356.75,354.76,356.68,10106.0,355.16,356.75,354.76,356.68,10106.0
2019-04-18 11:00:00,356.41,356.8,355.25,355.55,14209.0,356.41,356.8,355.25,355.55,14209.0
2019-04-18 11:30:00,355.57,355.82,354.62,355.36,23160.0,355.57,355.82,354.62,355.36,23160.0
2019-04-18 12:00:00,355.53,356.14,355.29,356.06,20100.0,355.53,356.14,355.29,356.06,20100.0
2019-04-18 12:30:00,355.97,355.97,354.17,354.17,10930.0,355.97,355.97,354.17,354.17,10930.0
2019-04-18 13:00:00,354.25,354.25,353.21,353.22,13873.0,354.25,354.25,353.21,353.22,13873.0
2019-04-18 13:30:00,353.21,353.24,351.63,352.58,24379.0,353.21,353.24,351.63,352.58,24379.0
2019-04-18 14:00:00,352.63,352.63,351.05,351.96,22794.0,352.63,352.63,351.05,351.96,22794.0
2019-04-18 14:30:00,351.96,352.37,351.48,352.24,18831.0,351.96,352.37,351.48,352.24,18831.0
2019-04-18 15:00:00,352.28,352.35,350.44,350.44,27642.0,352.28,352.35,350.44,350.44,27642.0
2019-04-18 15:30:00,350.34,351.39,350.25,350.9,62319.0,350.34,351.39,350.25,350.9,62319.0
2019-04-22 09:30:00,350.33,351.47,345.57,346.68,37845.0,350.33,351.47,345.57,346.68,37845.0
2019-04-22 10:00:00,346.9,347.11,344.41,344.8,28024.0,346.9,347.11,344.41,344.8,28024.0
2019-04-22 10:30:00,344.72,346.19,344.26,344.82,30893.0,344.72,346.19,344.26,344.82,30893.0
2019-04-22 11:00:00,344.82,346.44,344.82,346.44,16903.0,344.82,346.44,344.82,346.44,16903.0
2019-04-22 11:30:00,346.47,346.87,346.04,346.15,21483.0,346.47,346.87,346.04,346.15,21483.0
2019-04-22 12:00:00,346.15,346.5,345.3,345.87,14457.0,346.15,346.5,345.3,345.87,14457.0
2019-04-22 12:30:00,345.96,346.24,345.43,346.13,21938.0,345.96,346.24,345.43,346.13,21938.0
2019-04-22 13:00:00,346.1,346.66,345.76,345.94,24444.0,346.1,346.66,345.76,345.94,24444.0
2019-04-22 13:30:00,345.87,346.74,345.17,346.5,10404.0,345.87,346.74,345.17,346.5,10404.0
2019-04-22 14:00:00,346.66,348.17,346.66,348.01,20708.0,346.66,348.17,346.66,348.01,20708.0
2019-04-22 14:30:00,348.11,348.39,346.74,346.74,23738.0,348.11,348.39,346.74,346.74,23738.0
2019-04-22 15:00:00,346.61,346.67,346.0,346.25,12942.0,346.61,346.67,346.0,346.25,12942.0
2019-04-22 15:30:00,346.5,347.54,346.19,347.42,39072.0,346.5,347.54,346.19,347.42,39072.0
2019-04-23 09:30:00,347.72,351.57,347.49,350.88,36690.0,347.72,351.57,347.49,350.88,36690.0
2019-04-23 10:00:00,350.98,354.11,350.86,354.11,29635.0,350.98,354.11,350.86,354.11,29635.0
2019-04-23 10:30:00,354.22,354.93,353.46,354.15,20032.0,354.22,354.93,353.46,354.15,20032.0
2019-04-23 11:00:00,353.86,355.37,353.75,353.75,25304.0,353.86,355.37,353.75,353.75,25304.0
2019-04-23 11:30:00,354.17,355.86,353.96,354.27,20285.0,354.17,355.86,353.96,354.27,20285.0
2019-04-23 12:00:00,354.38,355.36,353.66,354.3,37472.0,354.38,355.36,353.66,354.3,37472.0
2019-04-23 12:30:00,354.3,355.0,354.14,354.55,26725.0,354.3,355.0,354.14,354.55,26725.0
2019-04-23 13:00:00,354.14,354.19,351.84,352.29,17993.0,354.14,354.19,351.84,352.29,17993.0
2019-04-23 13:30:00,352.34,353.0,352.07,352.99,13062.0,352.34,353.0,352.07,352.99,13062.0
2019-04-23 14:00:00,352.97,353.17,351.75,352.07,13408.0,352.97,353.17,351.75,352.07,13408.0
2019-04-23 14:30:00,351.95,352.17,351.51,351.8,9711.0,351.95,352.17,351.51,351.8,9711.0
2019-04-23 15:00:00,351.72,351.73,350.76,350.85,20492.0,351.72,351.73,350.76,350.85,20492.0
2019-04-23 15:30:00,350.86,351.86,350.7,351.67,53567.0,350.86,351.86,350.7,351.67,53567.0
2019-04-24 09:30:00,351.33,354.7,351.33,353.48,43865.0,351.33,354.7,351.33,353.48,43865.0
2019-04-24 10:00:00,353.23,355.16,353.23,354.07,21245.0,353.23,355.16,353.23,354.07,21245.0
2019-04-24 10:30:00,353.82,356.99,353.59,356.99,19489.0,353.82,356.99,353.59,356.99,19489.0
2019-04-24 11:00:00,357.0,357.89,355.75,357.89,21186.0,357.0,357.89,355.75,357.89,21186.0
2019-04-24 11:30:00,357.67,357.91,355.36,355.41,13039.0,357.67,357.91,355.36,355.41,13039.0
2019-04-24 12:00:00,355.2,355.91,355.2,355.58,7525.0,355.2,355.91,355.2,355.58,7525.0
2019-04-24 12:30:00,355.17,355.35,354.1,354.11,6506.0,355.17,355.35,354.1,354.11,6506.0
2019-04-24 13:00:00,354.0,354.61,353.73,354.46,5463.0,354.0,354.61,353.73,354.46,5463.0
2019-04-24 13:30:00,354.46,356.17,354.44,356.02,13529.0,354.46,356.17,354.44,356.02,13529.0
2019-04-24 14:00:00,356.03,357.78,356.02,357.28,13137.0,356.03,357.78,356.02,357.28,13137.0
2019-04-24 14:30:00,357.28,357.75,356.9,357.26,16151.0,357.28,357.75,356.9,357.26,16151.0
2019-04-24 15:00:00,357.25,357.8,356.72,356.72,13704.0,357.25,357.8,356.72,356.72,13704.0
2019-04-24 15:30:00,356.64,357.19,355.77,355.84,51753.0,356.64,357.19,355.77,355.84,51753.0
2019-04-25 09:30:00,355.32,355.35,351.34,351.53,38009.0,355.32,355.35,351.34,351.53,38009.0
2019-04-25 10:00:00,352.19,352.8,348.54,349.79,31654.0,352.19,352.8,348.54,349.79,31654.0
2019-04-25 10:30:00,349.79,352.48,348.56,352.48,32853.0,349.79,352.48,348.56,352.48,32853.0
2019-04-25 11:00:00,352.27,352.78,350.39,352.3,13003.0,352.27,352.78,350.39,352.3,13003.0
2019-04-25 11:30:00,352.31,353.09,351.57,352.95,11464.0,352.31,353.09,351.57,352.95,11464.0
2019-04-25 12:00:00,352.87,353.53,352.87,353.01,10880.0,352.87,353.53,352.87,353.01,10880.0
2019-04-25 12:30:00,352.73,354.05,352.72,354.04,8442.0,352.73,354.05,352.72,354.04,8442.0
2019-04-25 13:00:00,354.16,354.32,353.47,354.04,3800.0,354.16,354.32,353.47,354.04,3800.0
2019-04-25 13:30:00,354.12,354.73,354.06,354.29,10492.0,354.12,354.73,354.06,354.29,10492.0
2019-04-25 14:00:00,354.28,355.11,354.27,354.94,7596.0,354.28,355.11,354.27,354.94,7596.0
2019-04-25 14:30:00,354.82,354.82,354.03,354.03,7589.0,354.82,354.82,354.03,354.03,7589.0
2019-04-25 15:00:00,354.05,354.51,353.73,353.74,10726.0,354.05,354.51,353.73,353.74,10726.0
2019-04-25 15:30:00,353.74,354.57,353.68,353.82,37018.0,353.74,354.57,353.68,353.82,37018.0
2019-04-26 09:30:00,356.86,356.86,350.01,352.45,60391.0,356.86,356.86,350.01,352.45,60391.0
2019-04-26 10:00:00,352.13,356.11,352.13,356.11,29677.0,352.13,356.11,352.13,356.11,29677.0
2019-04-26 10:30:00,355.68,356.26,354.42,356.01,17090.0,355.68,356.26,354.42,356.01,17090.0
2019-04-26 11:00:00,356.1,357.31,355.85,356.41,26358.0,356.1,357.31,355.85,356.41,26358.0
2019-04-26 11:30:00,356.41,357.6,356.41,357.15,21267.0,356.41,357.6,356.41,357.15,21267.0
2019-04-26 12:00:00,357.14,357.48,356.95,357.15,18069.0,357.14,357.48,356.95,357.15,18069.0
2019-04-26 12:30:00,357.18,358.12,357.17,357.67,16249.0,357.18,358.12,357.17,357.67,16249.0
2019-04-26 13:00:00,357.51,358.05,357.51,357.61,8377.0,357.51,358.05,357.51,357.61,8377.0
2019-04-26 13:30:00,357.15,357.53,356.73,357.2,12398.0,357.15,357.53,356.73,357.2,12398.0
2019-04-26 14:00:00,357.04,357.27,356.25,356.93,12805.0,357.04,357.27,356.25,356.93,12805.0
2019-04-26 14:30:00,356.82,356.94,356.34,356.84,13907.0,356.82,356.94,356.34,356.84,13907.0
2019-04-26 15:00:00,356.87,358.02,356.69,357.93,24762.0,356.87,358.02,356.69,357.93,24762.0
2019-04-26 15:30:00,357.91,358.44,357.36,357.91,70576.0,357.91,358.44,357.36,357.91,70576.0
2019-04-29 09:30:00,356.97,357.9,355.8,356.5,52664.0,356.97,357.9,355.8,356.5,52664.0
2019-04-29 10:00:00,356.5,356.56,353.58,354.16,43784.0,356.5,356.56,353.58,354.16,43784.0
2019-04-29 10:30:00,354.3,354.86,352.3,352.5,20146.0,354.3,354.86,352.3,352.5,20146.0
2019-04-29 11:00:00,352.39,352.72,351.13,352.56,22539.0,352.39,352.72,351.13,352.56,22539.0
2019-04-29 11:30:00,352.27,352.69,351.17,351.84,22988.0,352.27,352.69,351.17,351.84,22988.0
2019-04-29 12:00:00,351.91,353.24,351.62,352.97,15152.0,351.91,353.24,351.62,352.97,15152.0
2019-04-29 12:30:00,353.04,354.33,352.99,353.7,17150.0,353.04,354.33,352.99,353.7,17150.0
2019-04-29 13:00:00,353.7,353.77,353.07,353.75,17200.0,353.7,353.77,353.07,353.75,17200.0
2019-04-29 13:30:00,353.77,353.94,352.08,352.08,26699.0,353.77,353.94,352.08,352.08,26699.0
2019-04-29 14:00:00,352.46,352.86,352.3,352.4,19026.0,352.46,352.86,352.3,352.4,19026.0
2019-04-29 14:30:00,352.42,352.73,352.18,352.66,24544.0,352.42,352.73,352.18,352.66,24544.0
2019-04-29 15:00:00,352.64,352.7,352.22,352.22,17021.0,352.64,352.7,352.22,352.22,17021.0
2019-04-29 15:30:00,352.12,352.31,350.65,351.04,66066.0,352.12,352.31,350.65,351.04,66066.0
2019-04-30 09:30:00,351.12,352.16,350.28,351.17,45163.0,351.12,352.16,350.28,351.17,45163.0
2019-04-30 10:00:00,351.23,351.69,350.4,350.62,27645.0,351.23,351.69,350.4,350.62,27645.0
2019-04-30 10:30:00,350.67,351.52,350.34,350.35,19179.0,350.67,351.52,350.34,350.35,19179.0
2019-04-30 11:00:00,350.32,350.32,346.99,346.99,40746.0,350.32,350.32,346.99,346.99,40746.0
2019-04-30 11:30:00,347.01,348.52,347.01,348.23,19785.0,347.01,348.52,347.01,348.23,19785.0
2019-04-30 12:00:00,348.26,349.61,348.26,349.34,40096.0,348.26,349.61,348.26,349.34,40096.0
2019-04-30 12:30:00,349.39,349.66,348.74,349.33,16214.0,349.39,349.66,348.74,349.33,16214.0
2019-04-30 13:00:00,349.37,349.46,348.32,348.33,7792.0,349.37,349.46,348.32,348.33,7792.0
2019-04-30 13:30:00,348.43,349.42,348.15,349.39,18686.0,348.43,349.42,348.15,349.39,18686.0
2019-04-30 14:00:00,349.43,349.43,348.73,348.82,10646.0,349.43,349.43,348.73,348.82,10646.0
2019-04-30 14:30:00,348.83,349.39,348.52,348.84,13086.0,348.83,349.39,348.52,348.84,13086.0
2019-04-30 15:00:00,348.9,349.02,348.32,348.49,18178.0,348.9,349.02,348.32,348.49,18178.0
2019-04-30 15:30:00,348.41,349.19,348.31,348.99,86904.0,348.41,349.19,348.31,348.99,86904.0
2019-05-01 09:30:00,347.81,348.33,343.5,344.56,81323.0,347.81,348.33,343.5,344.56,81323.0
2019-05-01 10:00:00,344.88,345.22,343.21,344.13,72791.0,344.88,345.22,343.21,344.13,72791.0
2019-05-01 10:30:00,344.09,344.57,342.41,342.86,59690.0,344.09,344.57,342.41,342.86,59690.0
2019-05-01 11:00:00,342.97,344.95,342.82,344.0,33539.0,342.97,344.95,342.82,344.0,33539.0
2019-05-01 11:30:00,343.72,344.35,343.04,343.74,50201.0,343.72,344.35,343.04,343.74,50201.0
2019-05-01 12:00:00,343.85,344.08,343.0,343.17,48904.0,343.85,344.08,343.0,343.17,48904.0
2019-05-01 12:30:00,343.08,343.58,342.72,343.02,31685.0,343.08,343.58,342.72,343.02,31685.0
2019-05-01 13:00:00,343.08,343.15,341.85,342.15,23100.0,343.08,343.15,341.85,342.15,23100.0
2019-05-01 13:30:00,342.14,342.87,341.59,341.64,18569.0,342.14,342.87,341.59,341.64,18569.0
2019-05-01 14:00:00,341.94,342.04,340.08,340.08,31548.0,341.94,342.04,340.08,340.08,31548.0
2019-05-01 14:30:00,340.1,340.75,338.62,339.16,67496.0,340.1,340.75,338.62,339.16,67496.0
2019-05-01 15:00:00,339.19,339.33,335.88,336.41,70160.0,339.19,339.33,335.88,336.41,70160.0
2019-05-01 15:30:00,336.46,336.52,334.65,334.92,174431.0,336.46,336.52,334.65,334.92,174431.0
2019-05-02 09:30:00,335.01,340.8,335.01,338.79,109034.0,335.01,340.8,335.01,338.79,109034.0
2019-05-02 10:00:00,338.88,342.57,338.42,341.43,55575.0,338.88,342.57,338.42,341.43,55575.0
2019-05-02 10:30:00,341.28,342.65,340.0,340.29,45188.0,341.28,342.65,340.0,340.29,45188.0
2019-05-02 11:00:00,340.59,343.22,340.48,340.98,23307.0,340.59,343.22,340.48,340.98,23307.0
2019-05-02 11:30:00,340.99,341.35,339.3,340.75,27958.0,340.99,341.35,339.3,340.75,27958.0
2019-05-02 12:00:00,340.75,340.75,338.43,338.45,17979.0,340.75,340.75,338.43,338.45,17979.0
2019-05-02 12:30:00,338.58,339.47,338.31,339.47,12807.0,338.58,339.47,338.31,339.47,12807.0
2019-05-02 13:00:00,339.6,340.62,339.1,340.3,17196.0,339.6,340.62,339.1,340.3,17196.0
2019-05-02 13:30:00,340.44,340.7,340.05,340.15,16262.0,340.44,340.7,340.05,340.15,16262.0
2019-05-02 14:00:00,340.29,340.98,339.91,340.98,26677.0,340.29,340.98,339.91,340.98,26677.0
2019-05-02 14:30:00,341.01,342.89,340.98,342.6,37936.0,341.01,342.89,340.98,342.6,37936.0
2019-05-02 15:00:00,342.58,343.76,342.48,343.74,30475.0,342.58,343.76,342.48,343.74,30475.0
2019-05-02 15:30:00,343.68,344.11,343.18,343.48,100593.0,343.68,344.11,343.18,343.48,100593.0
2019-05-03 09:30:00,344.27,346.12,342.58,345.27,38833.0,344.27,346.12,342.58,345.27,38833.0
2019-05-03 10:00:00,345.14,345.14,342.53,342.79,31549.0,345.14,345.14,342.53,342.79,31549.0
2019-05-03 10:30:00,342.96,344.1,342.09,343.79,17908.0,342.96,344.1,342.09,343.79,17908.0
2019-05-03 11:00:00,343.8,345.2,343.49,344.24,24000.0,343.8,345.2,343.49,344.24,24000.0
2019-05-03 11:30:00,344.32,344.83,344.0,344.36,14297.0,344.32,344.83,344.0,344.36,14297.0
2019-05-03 12:00:00,344.33,344.82,344.24,344.44,11500.0,344.33,344.82,344.24,344.44,11500.0
2019-05-03 12:30:00,344.51,344.99,344.37,344.99,8013.0,344.51,344.99,344.37,344.99,8013.0
2019-05-03 13:00:00,345.02,345.51,344.67,345.44,16431.0,345.02,345.51,344.67,345.44,16431.0
2019-05-03 13:30:00,345.52,345.61,345.15,345.19,19382.0,345.52,345.61,345.15,345.19,19382.0
2019-05-03 14:00:00,345.25,345.25,343.56,343.63,22536.0,345.25,345.25,343.56,343.63,22536.0
2019-05-03 14:30:00,343.63,343.71,342.12,342.12,36824.0,343.63,343.71,342.12,342.12,36824.0
2019-05-03 15:00:00,342.1,342.44,340.68,340.95,85321.0,342.1,342.44,340.68,340.95,85321.0
2019-05-03 15:30:00,340.95,342.25,339.98,341.96,119010.0,340.95,342.25,339.98,341.96,119010.0
2019-05-06 09:30:00,336.53,345.0,335.78,344.68,66673.0,336.53,345.0,335.78,344.68,66673.0
2019-05-06 10:00:00,344.99,346.18,343.85,345.18,70289.0,344.99,346.18,343.85,345.18,70289.0
2019-05-06 10:30:00,345.01,347.08,344.25,347.08,39995.0,345.01,347.08,344.25,347.08,39995.0
2019-05-06 11:00:00,347.23,347.33,343.07,343.62,31795.0,347.23,347.33,343.07,343.62,31795.0
2019-05-06 11:30:00,343.62,343.63,341.33,342.23,32629.0,343.62,343.63,341.33,342.23,32629.0
2019-05-06 12:00:00,342.05,343.0,342.05,343.0,16463.0,342.05,343.0,342.05,343.0,16463.0
2019-05-06 12:30:00,343.0,344.26,342.78,343.94,14306.0,343.0,344.26,342.78,343.94,14306.0
2019-05-06 13:00:00,343.76,344.11,342.99,344.01,13045.0,343.76,344.11,342.99,344.01,13045.0
2019-05-06 13:30:00,344.01,345.36,343.62,345.21,16678.0,344.01,345.36,343.62,345.21,16678.0
2019-05-06 14:00:00,345.35,345.89,344.49,345.55,33643.0,345.35,345.89,344.49,345.55,33643.0
2019-05-06 14:30:00,345.44,347.2,345.44,347.16,15564.0,345.44,347.2,345.44,347.16,15564.0
2019-05-06 15:00:00,347.18,347.53,346.51,347.1,21128.0,347.18,347.53,346.51,347.1,21128.0
2019-05-06 15:30:00,347.08,347.61,346.43,346.77,55941.0,347.08,347.61,346.43,346.77,55941.0
2019-05-07 09:30:00,344.29,346.68,343.01,346.16,48377.0,344.29,346.68,343.01,346.16,48377.0
2019-05-07 10:00:00,346.11,347.31,345.0,346.08,31265.0,346.11,347.31,345.0,346.08,31265.0
2019-05-07 10:30:00,346.21,346.21,343.76,344.66,32221.0,346.21,346.21,343.76,344.66,32221.0
2019-05-07 11:00:00,344.55,345.5,343.97,344.73,24406.0,344.55,345.5,343.97,344.73,24406.0
2019-05-07 11:30:00,344.51,345.17,343.27,343.86,36569.0,344.51,345.17,343.27,343.86,36569.0
2019-05-07 12:00:00,343.91,344.98,343.08,344.98,10884.0,343.91,344.98,343.08,344.98,10884.0
2019-05-07 12:30:00,345.1,345.58,343.53,345.34,14675.0,345.1,345.58,343.53,345.34,14675.0
2019-05-07 13:00:00,345.06,345.27,342.27,342.68,22429.0,345.06,345.27,342.27,342.68,22429.0
2019-05-07 13:30:00,342.51,343.21,341.7,342.67,16843.0,342.51,343.21,341.7,342.67,16843.0
2019-05-07 14:00:00,342.59,342.8,341.02,341.03,14671.0,342.59,342.8,341.02,341.03,14671.0
2019-05-07 14:30:00,341.02,341.33,339.68,341.33,35380.0,341.02,341.33,339.68,341.33,35380.0
2019-05-07 15:00:00,341.05,341.05,339.31,340.0,24395.0,341.05,341.05,339.31,340.0,24395.0
2019-05-07 15:30:00,340.07,342.71,338.89,342.71,79881.0,340.07,342.71,338.89,342.71,79881.0
2019-05-08 09:30:00,341.82,345.0,340.03,344.48,48451.0,341.82,345.0,340.03,344.48,48451.0
2019-05-08 10:00:00,344.64,344.9,343.14,344.01,16408.0,344.64,344.9,343.14,344.01,16408.0
2019-05-08 10:30:00,344.1,345.61,342.72,345.2,13555.0,344.1,345.61,342.72,345.2,13555.0
2019-05-08 11:00:00,345.41,347.22,345.0,347.22,23874.0,345.41,347.22,345.0,347.22,23874.0
2019-05-08 11:30:00,347.5,348.07,346.29,347.97,26331.0,347.5,348.07,346.29,347.97,26331.0
2019-05-08 12:00:00,347.75,348.35,346.99,348.23,11005.0,347.75,348.35,346.99,348.23,11005.0
2019-05-08 12:30:00,348.2,348.88,348.2,348.81,12755.0,348.2,348.88,348.2,348.81,12755.0
2019-05-08 13:00:00,348.93,349.0,347.85,348.62,10072.0,348.93,349.0,347.85,348.62,10072.0
2019-05-08 13:30:00,348.67,349.09,348.3,348.93,15180.0,348.67,349.09,348.3,348.93,15180.0
2019-05-08 14:00:00,349.06,349.76,348.37,349.58,10142.0,349.06,349.76,348.37,349.58,10142.0
2019-05-08 14:30:00,349.65,349.91,349.38,349.83,10131.0,349.65,349.91,349.38,349.83,10131.0
2019-05-08 15:00:00,350.0,350.55,349.9,350.2,17170.0,350.0,350.55,349.9,350.2,17170.0
2019-05-08 15:30:00,350.2,350.29,347.89,348.19,52968.0,350.2,350.29,347.89,348.19,52968.0
2019-05-09 09:30:00,344.52,347.87,344.52,347.43,25759.0,344.52,347.87,344.52,347.43,25759.0
2019-05-09 10:00:00,347.49,347.49,343.28,344.3,21519.0,347.49,347.49,343.28,344.3,21519.0
2019-05-09 10:30:00,344.18,346.11,343.82,344.75,24640.0,344.18,346.11,343.82,344.75,24640.0
2019-05-09 11:00:00,344.53,345.9,344.3,344.78,14022.0,344.53,345.9,344.3,344.78,14022.0
2019-05-09 11:30:00,345.25,346.91,344.55,346.77,13650.0,345.25,346.91,344.55,346.77,13650.0
2019-05-09 12:00:00,346.65,347.0,345.63,346.89,16363.0,346.65,347.0,345.63,346.89,16363.0
2019-05-09 12:30:00,347.22,348.72,347.06,348.17,10624.0,347.22,348.72,347.06,348.17,10624.0
2019-05-09 13:00:00,347.81,348.44,346.84,347.45,9682.0,347.81,348.44,346.84,347.45,9682.0
2019-05-09 13:30:00,347.1,349.13,346.9,347.76,14848.0,347.1,349.13,346.9,347.76,14848.0
2019-05-09 14:00:00,348.19,348.51,346.84,347.93,13297.0,348.19,348.51,346.84,347.93,13297.0
2019-05-09 14:30:00,347.97,348.44,347.36,347.39,9008.0,347.97,348.44,347.36,347.39,9008.0
2019-05-09 15:00:00,347.1,347.5,346.56,347.5,13788.0,347.1,347.5,346.56,347.5,13788.0
2019-05-09 15:30:00,347.95,348.58,347.46,347.98,44559.0,347.95,348.58,347.46,347.98,44559.0
2019-05-10 09:30:00,347.01,347.01,341.5,342.19,56466.0,347.01,347.01,341.5,342.19,56466.0
2019-05-10 10:00:00,342.32,342.5,338.34,338.71,39328.0,342.32,342.5,338.34,338.71,39328.0
2019-05-10 10:30:00,338.72,339.13,337.03,338.12,19901.0,338.72,339.13,337.03,338.12,19901.0
2019-05-10 11:00:00,337.77,339.13,337.01,338.4,55896.0,337.77,339.13,337.01,338.4,55896.0
2019-05-10 11:30:00,338.2,339.41,337.82,339.41,20709.0,338.2,339.41,337.82,339.41,20709.0
2019-05-10 12:00:00,340.0,342.97,339.87,342.61,17872.0,340.0,342.97,339.87,342.61,17872.0
2019-05-10 12:30:00,342.65,343.0,341.67,342.29,14979.0,342.65,343.0,341.67,342.29,14979.0
2019-05-10 13:00:00,342.59,342.85,341.82,341.91,19070.0,342.59,342.85,341.82,341.91,19070.0
2019-05-10 13:30:00,341.89,343.07,341.77,342.87,16067.0,341.89,343.07,341.77,342.87,16067.0
2019-05-10 14:00:00,342.99,343.12,341.88,342.86,17563.0,342.99,343.12,341.88,342.86,17563.0
2019-05-10 14:30:00,342.64,343.97,342.45,343.68,24361.0,342.64,343.97,342.45,343.68,24361.0
2019-05-10 15:00:00,343.61,344.96,343.58,344.76,36256.0,343.61,344.96,343.58,344.76,36256.0
2019-05-10 15:30:00,344.69,344.75,342.35,343.24,73759.0,344.69,344.75,342.35,343.24,73759.0
2019-05-13 09:30:00,337.2,338.98,331.72,334.11,93209.0,337.2,338.98,331.72,334.11,93209.0
2019-05-13 10:00:00,333.49,333.68,329.56,330.18,63429.0,333.49,333.68,329.56,330.18,63429.0
2019-05-13 10:30:00,330.0,332.15,329.82,331.67,40308.0,330.0,332.15,329.82,331.67,40308.0
2019-05-13 11:00:00,331.79,332.94,331.2,331.83,21243.0,331.79,332.94,331.2,331.83,21243.0
2019-05-13 11:30:00,331.9,331.97,329.12,330.48,67974.0,331.9,331.97,329.12,330.48,67974.0
2019-05-13 12:00:00,330.18,330.42,329.22,329.8,15102.0,330.18,330.42,329.22,329.8,15102.0
2019-05-13 12:30:00,329.55,330.58,329.22,329.79,12343.0,329.55,330.58,329.22,329.79,12343.0
2019-05-13 13:00:00,329.71,330.51,329.07,329.07,21304.0,329.71,330.51,329.07,329.07,21304.0
2019-05-13 13:30:00,329.0,330.56,328.87,329.24,31567.0,329.0,330.56,328.87,329.24,31567.0
2019-05-13 14:00:00,329.39,330.14,328.34,329.86,28445.0,329.39,330.14,328.34,329.86,28445.0
2019-05-13 14:30:00,329.84,330.6,328.77,330.22,28543.0,329.84,330.6,328.77,330.22,28543.0
2019-05-13 15:00:00,330.16,331.44,329.96,330.66,28206.0,330.16,331.44,329.96,330.66,28206.0
2019-05-13 15:30:00,330.66,330.87,329.64,330.23,56027.0,330.66,330.87,329.64,330.23,56027.0
2019-05-14 09:30:00,332.56,335.99,330.03,330.03,74231.0,332.56,335.99,330.03,330.03,74231.0
2019-05-14 10:00:00,330.47,330.72,325.61,328.78,128135.0,330.47,330.72,325.61,328.78,128135.0
2019-05-14 10:30:00,328.78,333.55,328.67,332.08,63916.0,328.78,333.55,328.67,332.08,63916.0
2019-05-14 11:00:00,332.06,332.21,330.3,331.71,54292.0,332.06,332.21,330.3,331.71,54292.0
2019-05-14 11:30:00,331.71,334.02,331.7,333.42,32357.0,331.71,334.02,331.7,333.42,32357.0
2019-05-14 12:00:00,333.31,334.1,333.05,333.3,13546.0,333.31,334.1,333.05,333.3,13546.0
2019-05-14 12:30:00,333.45,334.17,333.19,333.64,20166.0,333.45,334.17,333.19,333.64,20166.0
2019-05-14 13:00:00,333.68,335.85,333.35,335.75,18220.0,333.68,335.85,333.35,335.75,18220.0
2019-05-14 13:30:00,335.95,336.8,335.72,336.35,12192.0,335.95,336.8,335.72,336.35,12192.0
2019-05-14 14:00:00,336.34,336.5,334.87,335.26,24771.0,336.34,336.5,334.87,335.26,24771.0
2019-05-14 14:30:00,335.3,335.53,333.78,334.71,25197.0,335.3,335.53,333.78,334.71,25197.0
2019-05-14 15:00:00,334.72,336.02,334.52,335.84,17063.0,334.72,336.02,334.52,335.84,17063.0
2019-05-14 15:30:00,335.84,335.84,333.86,335.25,83717.0,335.84,335.84,333.86,335.25,83717.0
2019-05-15 09:30:00,335.06,337.59,333.47,337.59,87862.0,335.06,337.59,333.47,337.59,87862.0
2019-05-15 10:00:00,337.24,339.24,334.37,338.84,42707.0,337.24,339.24,334.37,338.84,42707.0
2019-05-15 10:30:00,339.1,339.87,337.8,338.24,28708.0,339.1,339.87,337.8,338.24,28708.0
2019-05-15 11:00:00,338.32,339.53,337.8,339.53,17688.0,338.32,339.53,337.8,339.53,17688.0
2019-05-15 11:30:00,339.64,340.24,339.26,340.12,12859.0,339.64,340.24,339.26,340.12,12859.0
2019-05-15 12:00:00,340.15,340.56,339.04,339.19,11686.0,340.15,340.56,339.04,339.19,11686.0
2019-05-15 12:30:00,339.24,339.36,338.07,338.21,14543.0,339.24,339.36,338.07,338.21,14543.0
2019-05-15 13:00:00,338.24,339.44,338.23,338.7,10445.0,338.24,339.44,338.23,338.7,10445.0
2019-05-15 13:30:00,338.82,340.19,338.76,339.64,12098.0,338.82,340.19,338.76,339.64,12098.0
2019-05-15 14:00:00,339.7,340.5,339.51,340.43,16489.0,339.7,340.5,339.51,340.43,16489.0
2019-05-15 14:30:00,340.55,340.6,339.37,339.69,18910.0,340.55,340.6,339.37,339.69,18910.0
2019-05-15 15:00:00,339.79,340.82,339.69,340.61,14840.0,339.79,340.82,339.69,340.61,14840.0
2019-05-15 15:30:00,340.51,340.95,340.07,340.73,81023.0,340.51,340.95,340.07,340.73,81023.0
2019-05-16 09:30:00,341.31,344.71,341.31,343.44,31290.0,341.31,344.71,341.31,343.44,31290.0
2019-05-16 10:00:00,343.02,344.79,342.35,344.74,30275.0,343.02,344.79,342.35,344.74,30275.0
2019-05-16 10:30:00,344.76,345.89,343.46,344.19,33986.0,344.76,345.89,343.46,344.19,33986.0
2019-05-16 11:00:00,344.52,345.74,344.0,345.38,12988.0,344.52,345.74,344.0,345.38,12988.0
2019-05-16 11:30:00,345.52,346.93,345.44,346.75,13472.0,345.52,346.93,345.44,346.75,13472.0
2019-05-16 12:00:00,346.74,348.31,346.16,348.07,28139.0,346.74,348.31,346.16,348.07,28139.0
2019-05-16 12:30:00,347.98,348.46,346.82,347.16,16150.0,347.98,348.46,346.82,347.16,16150.0
2019-05-16 13:00:00,347.31,347.31,345.82,345.96,11395.0,347.31,347.31,345.82,345.96,11395.0
2019-05-16 13:30:00,345.82,345.94,344.38,344.48,10900.0,345.82,345.94,344.38,344.48,10900.0
2019-05-16 14:00:00,344.16,345.08,344.08,345.08,9850.0,344.16,345.08,344.08,345.08,9850.0
2019-05-16 14:30:00,344.92,344.92,343.59,344.06,9853.0,344.92,344.92,343.59,344.06,9853.0
2019-05-16 15:00:00,343.82,343.82,342.19,342.91,19012.0,343.82,343.82,342.19,342.91,19012.0
2019-05-16 15:30:00,342.9,343.51,341.93,343.24,56456.0,342.9,343.51,341.93,343.24,56456.0
2019-05-17 09:30:00,342.61,348.52,342.1,347.48,60130.0,342.61,348.52,342.1,347.48,60130.0
2019-05-17 10:00:00,347.5,347.7,345.19,347.34,27215.0,347.5,347.7,345.19,347.34,27215.0
2019-05-17 10:30:00,347.14,349.36,347.14,348.9,38335.0,347.14,349.36,347.14,348.9,38335.0
2019-05-17 11:00:00,348.92,349.56,348.01,348.04,20500.0,348.92,349.56,348.01,348.04,20500.0
2019-05-17 11:30:00,348.16,349.0,347.57,348.19,24617.0,348.16,349.0,347.57,348.19,24617.0
2019-05-17 12:00:00,348.14,348.34,346.8,346.97,15517.0,348.14,348.34,346.8,346.97,15517.0
2019-05-17 12:30:00,347.04,347.64,346.74,346.84,5163.0,347.04,347.64,346.74,346.84,5163.0
2019-05-17 13:00:00,347.0,348.21,346.87,347.68,7361.0,347.0,348.21,346.87,347.68,7361.0
2019-05-17 13:30:00,347.2,347.2,345.87,346.15,12390.0,347.2,347.2,345.87,346.15,12390.0
2019-05-17 14:00:00,346.16,346.27,345.26,345.62,7566.0,346.16,346.27,345.26,345.62,7566.0
2019-05-17 14:30:00,345.62,345.86,344.86,345.47,13620.0,345.62,345.86,344.86,345.47,13620.0
2019-05-17 15:00:00,345.22,345.36,343.37,344.2,16756.0,345.22,345.36,343.37,344.2,16756.0
2019-05-17 15:30:00,344.05,344.07,342.27,342.27,86897.0,344.05,344.07,342.27,342.27,86897.0
2019-05-20 09:30:00,340.5,344.08,339.03,342.51,35287.0,340.5,344.08,339.03,342.51,35287.0
2019-05-20 10:00:00,342.23,343.32,341.65,343.25,18782.0,342.23,343.32,341.65,343.25,18782.0
2019-05-20 10:30:00,343.08,344.28,341.93,342.61,53759.0,343.08,344.28,341.93,342.61,53759.0
2019-05-20 11:00:00,342.57,343.25,341.61,341.99,72500.0,342.57,343.25,341.61,341.99,72500.0
2019-05-20 11:30:00,342.04,342.55,341.77,342.31,65347.0,342.04,342.55,341.77,342.31,65347.0
2019-05-20 12:00:00,342.23,343.18,342.0,342.64,99288.0,342.23,343.18,342.0,342.64,99288.0
2019-05-20 12:30:00,342.49,342.94,342.18,342.49,58976.0,342.49,342.94,342.18,342.49,58976.0
2019-05-20 13:00:00,342.5,345.62,342.27,345.31,38602.0,342.5,345.62,342.27,345.31,38602.0
2019-05-20 13:30:00,345.18,347.07,345.07,347.07,19678.0,345.18,347.07,345.07,347.07,19678.0
2019-05-20 14:00:00,347.07,347.26,345.95,347.17,17927.0,347.07,347.26,345.95,347.17,17927.0
2019-05-20 14:30:00,347.44,347.44,346.04,347.01,16024.0,347.44,347.44,346.04,347.01,16024.0
2019-05-20 15:00:00,347.0,347.6,346.0,347.5,20030.0,347.0,347.6,346.0,347.5,20030.0
2019-05-20 15:30:00,347.46,348.31,347.05,347.89,57816.0,347.46,348.31,347.05,347.89,57816.0
2019-05-21 09:30:00,348.61,352.92,347.9,349.56,55992.0,348.61,352.92,347.9,349.56,55992.0
2019-05-21 10:00:00,349.27,351.33,348.45,351.13,34529.0,349.27,351.33,348.45,351.13,34529.0
2019-05-21 10:30:00,350.94,351.69,350.27,350.97,23448.0,350.94,351.69,350.27,350.97,23448.0
2019-05-21 11:00:00,350.98,351.42,350.36,350.57,29090.0,350.98,351.42,350.36,350.57,29090.0
2019-05-21 11:30:00,350.68,350.73,349.79,349.8,22963.0,350.68,350.73,349.79,349.8,22963.0
2019-05-21 12:00:00,349.87,350.53,349.42,349.62,22782.0,349.87,350.53,349.42,349.62,22782.0
2019-05-21 12:30:00,349.72,350.87,349.25,350.78,8885.0,349.72,350.87,349.25,350.78,8885.0
2019-05-21 13:00:00,350.8,351.93,350.8,351.79,10734.0,350.8,351.93,350.8,351.79,10734.0
2019-05-21 13:30:00,351.68,353.7,351.68,353.47,19750.0,351.68,353.7,351.68,353.47,19750.0
2019-05-21 14:00:00,353.73,354.54,353.51,354.35,18119.0,353.73,354.54,353.51,354.35,18119.0
2019-05-21 14:30:00,354.43,354.52,353.34,353.51,17856.0,354.43,354.52,353.34,353.51,17856.0
2019-05-21 15:00:00,353.32,353.72,352.97,353.63,20640.0,353.32,353.72,352.97,353.63,20640.0
2019-05-21 15:30:00,353.73,353.89,352.7,353.09,37516.0,353.73,353.89,352.7,353.09,37516.0
2019-05-22 09:30:00,351.8,354.62,350.53,350.7,54621.0,351.8,354.62,350.53,350.7,54621.0
2019-05-22 10:00:00,350.84,351.67,350.19,351.55,29150.0,350.84,351.67,350.19,351.55,29150.0
2019-05-22 10:30:00,351.89,353.77,351.37,352.74,14417.0,351.89,353.77,351.37,352.74,14417.0
2019-05-22 11:00:00,352.41,352.52,351.89,352.35,10132.0,352.41,352.52,351.89,352.35,10132.0
2019-05-22 11:30:00,352.58,353.19,351.59,351.82,10910.0,352.58,353.19,351.59,351.82,10910.0
2019-05-22 12:00:00,351.84,352.3,351.5,352.12,6975.0,351.84,352.3,351.5,352.12,6975.0
2019-05-22 12:30:00,351.83,351.86,350.87,351.01,8080.0,351.83,351.86,350.87,351.01,8080.0
2019-05-22 13:00:00,350.9,351.0,350.21,350.83,8948.0,350.9,351.0,350.21,350.83,8948.0
2019-05-22 13:30:00,350.82,351.92,350.56,351.86,7456.0,350.82,351.92,350.56,351.86,7456.0
2019-05-22 14:00:00,351.53,351.59,350.81,351.03,5830.0,351.53,351.59,350.81,351.03,5830.0
2019-05-22 14:30:00,351.13,351.87,350.84,351.11,8651.0,351.13,351.87,350.84,351.11,8651.0
2019-05-22 15:00:00,351.06,351.33,350.48,350.52,11329.0,351.06,351.33,350.48,350.52,11329.0
2019-05-22 15:30:00,350.56,350.56,348.89,348.99,43717.0,350.56,350.56,348.89,348.99,43717.0
2019-05-23 09:30:00,347.03,347.14,341.34,343.22,63200.0,347.03,347.14,341.34,343.22,63200.0
2019-05-23 10:00:00,343.2,343.76,342.57,343.15,27188.0,343.2,343.76,342.57,343.15,27188.0
2019-05-23 10:30:00,343.18,343.5,342.7,342.84,72793.0,343.18,343.5,342.7,342.84,72793.0
2019-05-23 11:00:00,342.71,342.71,339.61,340.35,104022.0,342.71,342.71,339.61,340.35,104022.0
2019-05-23 11:30:00,340.31,341.73,338.17,338.37,63845.0,340.31,341.73,338.17,338.37,63845.0
2019-05-23 12:00:00,338.67,339.2,338.2,339.0,24375.0,338.67,339.2,338.2,339.0,24375.0
2019-05-23 12:30:00,339.02,339.08,337.89,337.89,21851.0,339.02,339.08,337.89,337.89,21851.0
2019-05-23 13:00:00,337.86,338.67,337.1,338.48,25576.0,337.86,338.67,337.1,338.48,25576.0
2019-05-23 13:30:00,338.22,338.76,338.09,338.62,24673.0,338.22,338.76,338.09,338.62,24673.0
2019-05-23 14:00:00,338.69,339.1,337.8,337.96,23660.0,338.69,339.1,337.8,337.96,23660.0
2019-05-23 14:30:00,338.02,338.79,337.5,337.73,22922.0,338.02,338.79,337.5,337.73,22922.0
2019-05-23 15:00:00,337.76,337.85,336.07,337.36,50064.0,337.76,337.85,336.07,337.36,50064.0
2019-05-23 15:30:00,337.37,338.36,336.9,338.06,135843.0,337.37,338.36,336.9,338.06,135843.0
2019-05-24 09:30:00,338.81,340.84,332.64,334.3,63796.0,338.81,340.84,332.64,334.3,63796.0
2019-05-24 10:00:00,334.29,336.12,333.16,334.75,53417.0,334.29,336.12,333.16,334.75,53417.0
2019-05-24 10:30:00,334.56,335.46,331.7,331.93,26075.0,334.56,335.46,331.7,331.93,26075.0
2019-05-24 11:00:00,331.93,332.29,330.43,331.04,34955.0,331.93,332.29,330.43,331.04,34955.0
2019-05-24 11:30:00,331.06,332.62,330.75,331.86,26320.0,331.06,332.62,330.75,331.86,26320.0
2019-05-24 12:00:00,331.85,333.59,331.85,333.58,16400.0,331.85,333.59,331.85,333.58,16400.0
2019-05-24 12:30:00,333.68,334.49,332.9,333.51,18302.0,333.68,334.49,332.9,333.51,18302.0
2019-05-24 13:00:00,333.38,333.82,333.08,333.64,11522.0,333.38,333.82,333.08,333.64,11522.0
2019-05-24 13:30:00,333.65,334.8,332.93,334.25,18787.0,333.65,334.8,332.93,334.25,18787.0
2019-05-24 14:00:00,334.37,334.96,334.06,334.69,17897.0,334.37,334.96,334.06,334.69,17897.0
2019-05-24 14:30:00,334.69,335.46,333.94,334.57,23277.0,334.69,335.46,333.94,334.57,23277.0
2019-05-24 15:00:00,334.51,335.49,334.43,335.49,18147.0,334.51,335.49,334.43,335.49,18147.0
2019-05-24 15:30:00,335.39,335.82,334.93,335.09,52414.0,335.39,335.82,334.93,335.09,52414.0
2019-05-28 09:30:00,336.22,338.5,336.22,338.46,43154.0,336.22,338.5,336.22,338.46,43154.0
2019-05-28 10:00:00,338.02,338.3,334.08,334.08,30215.0,338.02,338.3,334.08,334.08,30215.0
2019-05-28 10:30:00,334.01,335.62,333.57,335.55,32062.0,334.01,335.62,333.57,335.55,32062.0
2019-05-28 11:00:00,335.38,335.45,334.54,334.7,30369.0,335.38,335.45,334.54,334.7,30369.0
2019-05-28 11:30:00,334.61,335.54,334.61,335.16,25325.0,334.61,335.54,334.61,335.16,25325.0
2019-05-28 12:00:00,335.09,335.76,335.04,335.75,33770.0,335.09,335.76,335.04,335.75,33770.0
2019-05-28 12:30:00,335.75,335.75,335.0,335.18,25890.0,335.75,335.75,335.0,335.18,25890.0
2019-05-28 13:00:00,335.24,336.14,335.15,335.35,16136.0,335.24,336.14,335.15,335.35,16136.0
2019-05-28 13:30:00,335.2,335.65,334.59,334.6,18052.0,335.2,335.65,334.59,334.6,18052.0
2019-05-28 14:00:00,334.62,334.62,333.41,333.41,36194.0,334.62,334.62,333.41,333.41,36194.0
2019-05-28 14:30:00,333.27,333.83,333.1,333.71,28558.0,333.27,333.83,333.1,333.71,28558.0
2019-05-28 15:00:00,333.6,334.21,333.01,333.8,31201.0,333.6,334.21,333.01,333.8,31201.0
2019-05-28 15:30:00,333.74,335.72,333.01,334.74,131688.0,333.74,335.72,333.01,334.74,131688.0
2019-05-29 09:30:00,332.37,334.59,324.16,326.65,88202.0,332.37,334.59,324.16,326.65,88202.0
2019-05-29 10:00:00,326.65,329.94,326.06,328.27,58545.0,326.65,329.94,326.06,328.27,58545.0
2019-05-29 10:30:00,328.15,329.12,325.63,325.63,51075.0,328.15,329.12,325.63,325.63,51075.0
2019-05-29 11:00:00,325.51,327.0,324.5,325.02,51224.0,325.51,327.0,324.5,325.02,51224.0
2019-05-29 11:30:00,325.0,325.45,321.82,322.0,47049.0,325.0,325.45,321.82,322.0,47049.0
2019-05-29 12:00:00,322.03,324.35,321.85,324.35,16706.0,322.03,324.35,321.85,324.35,16706.0
2019-05-29 12:30:00,324.26,324.96,323.75,324.04,19468.0,324.26,324.96,323.75,324.04,19468.0
2019-05-29 13:00:00,324.03,325.19,323.38,324.98,20688.0,324.03,325.19,323.38,324.98,20688.0
2019-05-29 13:30:00,324.99,325.94,324.91,324.91,19405.0,324.99,325.94,324.91,324.91,19405.0
2019-05-29 14:00:00,325.09,325.31,323.2,323.46,28341.0,325.09,325.31,323.2,323.46,28341.0
2019-05-29 14:30:00,323.37,323.75,322.8,322.82,38484.0,323.37,323.75,322.8,322.82,38484.0
2019-05-29 15:00:00,322.93,324.46,322.18,324.38,42531.0,322.93,324.46,322.18,324.38,42531.0
2019-05-29 15:30:00,324.49,324.66,321.92,322.02,176638.0,324.49,324.66,321.92,322.02,176638.0
2019-05-30 09:30:00,327.64,334.03,323.05,325.15,180070.0,327.64,334.03,323.05,325.15,180070.0
2019-05-30 10:00:00,324.75,326.57,323.05,324.06,54725.0,324.75,326.57,323.05,324.06,54725.0
2019-05-30 10:30:00,324.03,325.0,322.0,322.24,39614.0,324.03,325.0,322.0,322.24,39614.0
2019-05-30 11:00:00,322.13,324.06,321.18,322.69,66959.0,322.13,324.06,321.18,322.69,66959.0
2019-05-30 11:30:00,322.64,324.12,322.59,323.55,38717.0,322.64,324.12,322.59,323.55,38717.0
2019-05-30 12:00:00,323.95,326.89,323.76,325.96,44457.0,323.95,326.89,323.76,325.96,44457.0
2019-05-30 12:30:00,325.97,326.12,324.66,325.25,19714.0,325.97,326.12,324.66,325.25,19714.0
2019-05-30 13:00:00,325.1,325.7,324.43,325.17,16208.0,325.1,325.7,324.43,325.17,16208.0
2019-05-30 13:30:00,325.28,325.99,325.02,325.65,30195.0,325.28,325.99,325.02,325.65,30195.0
2019-05-30 14:00:00,325.65,326.81,325.59,326.39,31001.0,325.65,326.81,325.59,326.39,31001.0
2019-05-30 14:30:00,326.3,327.69,325.55,327.69,26670.0,326.3,327.69,325.55,327.69,26670.0
2019-05-30 15:00:00,327.61,327.72,326.21,327.42,45805.0,327.61,327.72,326.21,327.42,45805.0
2019-05-30 15:30:00,327.39,330.42,326.68,328.25,158256.0,327.39,330.42,326.68,328.25,158256.0
2019-05-31 09:30:00,315.33,317.94,304.04,312.68,428766.0,315.33,317.94,304.04,312.68,428766.0
2019-05-31 10:00:00,312.52,318.66,312.48,317.63,157262.0,312.52,318.66,312.48,317.63,157262.0
2019-05-31 10:30:00,317.23,319.22,316.39,318.96,114662.0,317.23,319.22,316.39,318.96,114662.0
2019-05-31 11:00:00,318.75,321.72,318.5,321.25,107696.0,318.75,321.72,318.5,321.25,107696.0
2019-05-31 11:30:00,321.32,324.56,320.99,323.88,109046.0,321.32,324.56,320.99,323.88,109046.0
2019-05-31 12:00:00,323.82,325.2,321.71,323.48,125425.0,323.82,325.2,321.71,323.48,125425.0
2019-05-31 12:30:00,323.32,325.9,322.43,324.93,142948.0,323.32,325.9,322.43,324.93,142948.0
2019-05-31 13:00:00,324.61,328.22,323.83,327.94,127827.0,324.61,328.22,323.83,327.94,127827.0
2019-05-31 13:30:00,327.83,330.22,326.8,329.68,116596.0,327.83,330.22,326.8,329.68,116596.0
2019-05-31 14:00:00,329.7,329.95,326.61,329.0,117551.0,329.7,329.95,326.61,329.0,117551.0
2019-05-31 14:30:00,328.9,332.92,328.81,332.91,162704.0,328.9,332.92,328.81,332.91,162704.0
2019-05-31 15:00:00,332.97,335.13,332.39,334.64,139522.0,332.97,335.13,332.39,334.64,139522.0
2019-05-31 15:30:00,334.59,334.65,332.25,333.39,307925.0,334.59,334.65,332.25,333.39,307925.0
2019-06-03 09:30:00,333.89,337.36,328.01,328.23,86691.0,333.89,337.36,328.01,328.23,86691.0
2019-06-03 10:00:00,328.2,332.76,327.85,332.73,51867.0,328.2,332.76,327.85,332.73,51867.0
2019-06-03 10:30:00,332.87,335.74,332.39,335.46,47196.0,332.87,335.74,332.39,335.46,47196.0
2019-06-03 11:00:00,335.56,335.95,332.59,332.94,48654.0,335.56,335.95,332.59,332.94,48654.0
2019-06-03 11:30:00,332.94,333.38,331.17,331.58,35607.0,332.94,333.38,331.17,331.58,35607.0
2019-06-03 12:00:00,331.55,332.1,331.01,331.13,23223.0,331.55,332.1,331.01,331.13,23223.0
2019-06-03 12:30:00,331.2,333.1,331.2,331.94,19024.0,331.2,333.1,331.2,331.94,19024.0
2019-06-03 13:00:00,331.78,334.28,331.34,333.54,22477.0,331.78,334.28,331.34,333.54,22477.0
2019-06-03 13:30:00,333.38,333.94,332.08,333.94,19895.0,333.38,333.94,332.08,333.94,19895.0
2019-06-03 14:00:00,333.87,333.91,331.94,332.37,18500.0,333.87,333.91,331.94,332.37,18500.0
2019-06-03 14:30:00,332.39,332.76,330.53,330.92,26218.0,332.39,332.76,330.53,330.92,26218.0
2019-06-03 15:00:00,331.02,331.56,329.85,330.0,40637.0,331.02,331.56,329.85,330.0,40637.0
2019-06-03 15:30:00,329.87,331.51,329.25,330.84,95395.0,329.87,331.51,329.25,330.84,95395.0
2019-06-04 09:30:00,332.3,340.55,331.6,337.28,107439.0,332.3,340.55,331.6,337.28,107439.0
2019-06-04 10:00:00,337.59,338.29,334.74,335.54,37220.0,337.59,338.29,334.74,335.54,37220.0
2019-06-04 10:30:00,335.61,335.61,333.11,334.11,32074.0,335.61,335.61,333.11,334.11,32074.0
2019-06-04 11:00:00,334.1,335.45,333.04,333.4,29669.0,334.1,335.45,333.04,333.4,29669.0
2019-06-04 11:30:00,333.31,333.92,332.6,332.76,25635.0,333.31,333.92,332.6,332.76,25635.0
2019-06-04 12:00:00,332.76,333.64,331.89,333.24,18547.0,332.76,333.64,331.89,333.24,18547.0
2019-06-04 12:30:00,333.23,336.53,332.45,335.54,66312.0,333.23,336.53,332.45,335.54,66312.0
2019-06-04 13:00:00,335.69,336.21,335.17,335.93,13713.0,335.69,336.21,335.17,335.93,13713.0
2019-06-04 13:30:00,335.76,337.44,335.55,336.83,22614.0,335.76,337.44,335.55,336.83,22614.0
2019-06-04 14:00:00,336.8,336.8,335.11,335.79,16806.0,336.8,336.8,335.11,335.79,16806.0
2019-06-04 14:30:00,335.61,335.84,333.73,333.75,18668.0,335.61,335.84,333.73,333.75,18668.0
2019-06-04 15:00:00,333.75,335.01,333.75,334.87,20473.0,333.75,335.01,333.75,334.87,20473.0
2019-06-04 15:30:00,334.79,335.73,334.11,335.53,61239.0,334.79,335.73,334.11,335.53,61239.0
2019-06-05 09:30:00,338.01,338.37,335.23,335.72,56146.0,338.01,338.37,335.23,335.72,56146.0
2019-06-05 10:00:00,335.31,335.7,332.55,332.58,29599.0,335.31,335.7,332.55,332.58,29599.0
2019-06-05 10:30:00,332.43,332.43,331.26,332.04,19265.0,332.43,332.43,331.26,332.04,19265.0
2019-06-05 11:00:00,332.23,335.56,332.23,335.29,26259.0,332.23,335.56,332.23,335.29,26259.0
2019-06-05 11:30:00,335.56,336.28,334.81,335.9,23150.0,335.56,336.28,334.81,335.9,23150.0
2019-06-05 12:00:00,335.98,337.34,335.97,337.34,26617.0,335.98,337.34,335.97,337.34,26617.0
2019-06-05 12:30:00,337.24,337.27,336.42,336.76,8831.0,337.24,337.27,336.42,336.76,8831.0
2019-06-05 13:00:00,336.91,337.5,336.9,337.43,10481.0,336.91,337.5,336.9,337.43,10481.0
2019-06-05 13:30:00,337.23,338.64,337.07,338.12,24215.0,337.23,338.64,337.07,338.12,24215.0
2019-06-05 14:00:00,338.09,338.09,337.07,337.4,11006.0,338.09,338.09,337.07,337.4,11006.0
2019-06-05 14:30:00,337.49,337.54,335.97,336.5,14438.0,337.49,337.54,335.97,336.5,14438.0
2019-06-05 15:00:00,336.6,337.27,336.39,337.01,14396.0,336.6,337.27,336.39,337.01,14396.0
2019-06-05 15:30:00,336.95,337.61,336.0,337.48,47209.0,336.95,337.61,336.0,337.48,47209.0
2019-06-06 09:30:00,339.85,341.96,337.62,337.95,43486.0,339.85,341.96,337.62,337.95,43486.0
2019-06-06 10:00:00,337.95,339.25,337.6,338.37,18233.0,337.95,339.25,337.6,338.37,18233.0
2019-06-06 10:30:00,338.15,338.65,336.64,338.15,71039.0,338.15,338.65,336.64,338.15,71039.0
2019-06-06 11:00:00,338.26,338.35,337.24,337.65,13596.0,338.26,338.35,337.24,337.65,13596.0
2019-06-06 11:30:00,337.85,338.01,336.52,336.7,17232.0,337.85,338.01,336.52,336.7,17232.0
2019-06-06 12:00:00,336.86,337.64,336.38,337.17,9281.0,336.86,337.64,336.38,337.17,9281.0
2019-06-06 12:30:00,337.17,337.78,337.14,337.29,10903.0,337.17,337.78,337.14,337.29,10903.0
2019-06-06 13:00:00,337.5,338.65,337.34,337.89,19946.0,337.5,338.65,337.34,337.89,19946.0
2019-06-06 13:30:00,337.92,338.7,337.67,338.06,6444.0,337.92,338.7,337.67,338.06,6444.0
2019-06-06 14:00:00,338.3,338.59,337.94,338.0,10031.0,338.3,338.59,337.94,338.0,10031.0
2019-06-06 14:30:00,337.94,339.42,337.94,338.61,13827.0,337.94,339.42,337.94,338.61,13827.0
2019-06-06 15:00:00,338.62,340.13,338.62,339.82,13736.0,338.62,340.13,338.62,339.82,13736.0
2019-06-06 15:30:00,339.95,341.21,339.4,340.12,87835.0,339.95,341.21,339.4,340.12,87835.0
2019-06-07 09:30:00,340.69,343.96,340.69,342.9,25122.0,340.69,343.96,340.69,342.9,25122.0
2019-06-07 10:00:00,343.21,343.4,340.63,340.75,30359.0,343.21,343.4,340.63,340.75,30359.0
2019-06-07 10:30:00,340.83,343.3,340.75,343.11,16805.0,340.83,343.3,340.75,343.11,16805.0
2019-06-07 11:00:00,343.11,343.13,342.0,342.59,22329.0,343.11,343.13,342.0,342.59,22329.0
2019-06-07 11:30:00,342.53,342.7,341.54,341.89,15868.0,342.53,342.7,341.54,341.89,15868.0
2019-06-07 12:00:00,341.76,342.71,341.49,342.71,6822.0,341.76,342.71,341.49,342.71,6822.0
2019-06-07 12:30:00,342.78,343.52,342.06,343.52,10418.0,342.78,343.52,342.06,343.52,10418.0
2019-06-07 13:00:00,343.5,343.64,342.56,342.73,7700.0,343.5,343.64,342.56,342.73,7700.0
2019-06-07 13:30:00,342.4,342.4,341.09,341.86,12265.0,342.4,342.4,341.09,341.86,12265.0
2019-06-07 14:00:00,341.85,341.85,340.03,340.61,27503.0,341.85,341.85,340.03,340.61,27503.0
2019-06-07 14:30:00,340.55,340.55,337.84,337.84,20915.0,340.55,340.55,337.84,337.84,20915.0
2019-06-07 15:00:00,338.11,339.38,338.11,338.96,14771.0,338.11,339.38,338.11,338.96,14771.0
2019-06-07 15:30:00,338.97,340.1,337.68,338.07,80769.0,338.97,340.1,337.68,338.07,80769.0
2019-06-10 09:30:00,339.11,343.36,338.46,342.49,29635.0,339.11,343.36,338.46,342.49,29635.0
2019-06-10 10:00:00,342.35,344.49,342.35,344.0,21352.0,342.35,344.49,342.35,344.0,21352.0
2019-06-10 10:30:00,344.05,344.05,341.53,341.74,22968.0,344.05,344.05,341.53,341.74,22968.0
2019-06-10 11:00:00,341.86,342.02,341.11,341.11,16691.0,341.86,342.02,341.11,341.11,16691.0
2019-06-10 11:30:00,341.13,342.52,340.76,342.06,14363.0,341.13,342.52,340.76,342.06,14363.0
2019-06-10 12:00:00,342.06,342.61,340.31,340.38,15255.0,342.06,342.61,340.31,340.38,15255.0
2019-06-10 12:30:00,340.22,340.61,338.71,338.91,16901.0,340.22,340.61,338.71,338.91,16901.0
2019-06-10 13:00:00,338.83,340.07,338.71,339.95,15790.0,338.83,340.07,338.71,339.95,15790.0
2019-06-10 13:30:00,339.8,340.01,337.39,337.49,25209.0,339.8,340.01,337.39,337.49,25209.0
2019-06-10 14:00:00,337.39,337.39,335.63,336.09,20663.0,337.39,337.39,335.63,336.09,20663.0
2019-06-10 14:30:00,335.98,337.31,335.97,336.96,33239.0,335.98,337.31,335.97,336.96,33239.0
2019-06-10 15:00:00,336.94,337.4,336.2,336.3,15508.0,336.94,337.4,336.2,336.3,15508.0
2019-06-10 15:30:00,336.29,337.22,335.95,336.92,53469.0,336.29,337.22,335.95,336.92,53469.0
2019-06-11 09:30:00,341.22,341.89,338.73,340.9,35142.0,341.22,341.89,338.73,340.9,35142.0
2019-06-11 10:00:00,341.17,341.72,339.68,340.01,25423.0,341.17,341.72,339.68,340.01,25423.0
2019-06-11 10:30:00,340.48,341.13,339.85,340.3,16907.0,340.48,341.13,339.85,340.3,16907.0
2019-06-11 11:00:00,339.96,340.13,337.02,337.02,12072.0,339.96,340.13,337.02,337.02,12072.0
2019-06-11 11:30:00,337.19,337.89,336.09,336.33,30580.0,337.19,337.89,336.09,336.33,30580.0
2019-06-11 12:00:00,335.95,336.09,334.56,334.68,10608.0,335.95,336.09,334.56,334.68,10608.0
2019-06-11 12:30:00,334.82,336.68,334.82,335.06,12831.0,334.82,336.68,334.82,335.06,12831.0
2019-06-11 13:00:00,334.95,336.05,334.71,335.39,7664.0,334.95,336.05,334.71,335.39,7664.0
2019-06-11 13:30:00,335.53,337.76,335.52,337.73,19995.0,335.53,337.76,335.52,337.73,19995.0
2019-06-11 14:00:00,337.85,338.34,337.37,338.0,9685.0,337.85,338.34,337.37,338.0,9685.0
2019-06-11 14:30:00,337.92,337.94,336.83,337.62,11705.0,337.92,337.94,336.83,337.62,11705.0
2019-06-11 15:00:00,337.58,338.86,337.4,338.69,15234.0,337.58,338.86,337.4,338.69,15234.0
2019-06-11 15:30:00,338.68,340.26,338.54,339.93,33130.0,338.68,340.26,338.54,339.93,33130.0
2019-06-12 09:30:00,341.88,343.88,339.14,341.73,48360.0,341.88,343.88,339.14,341.73,48360.0
2019-06-12 10:00:00,342.14,342.69,341.31,341.91,14324.0,342.14,342.69,341.31,341.91,14324.0
2019-06-12 10:30:00,341.87,342.11,339.97,340.9,40092.0,341.87,342.11,339.97,340.9,40092.0
2019-06-12 11:00:00,341.08,341.08,339.72,339.74,11927.0,341.08,341.08,339.72,339.74,11927.0
2019-06-12 11:30:00,339.99,341.09,339.95,340.74,12328.0,339.99,341.09,339.95,340.74,12328.0
2019-06-12 12:00:00,340.55,340.87,339.9,340.21,10058.0,340.55,340.87,339.9,340.21,10058.0
2019-06-12 12:30:00,340.01,341.37,339.93,341.37,14611.0,340.01,341.37,339.93,341.37,14611.0
2019-06-12 13:00:00,341.37,341.67,341.06,341.54,8323.0,341.37,341.67,341.06,341.54,8323.0
2019-06-12 13:30:00,341.43,341.6,340.93,341.43,15029.0,341.43,341.6,340.93,341.43,15029.0
2019-06-12 14:00:00,341.69,342.31,340.59,340.66,17980.0,341.69,342.31,340.59,340.66,17980.0
2019-06-12 14:30:00,340.87,341.68,340.49,341.68,31450.0,340.87,341.68,340.49,341.68,31450.0
2019-06-12 15:00:00,341.61,342.79,341.32,342.45,28765.0,341.61,342.79,341.32,342.45,28765.0
2019-06-12 15:30:00,342.46,342.92,342.18,342.82,44449.0,342.46,342.92,342.18,342.82,44449.0
2019-06-13 09:30:00,344.62,349.86,343.62,349.5,91441.0,344.62,349.86,343.62,349.5,91441.0
2019-06-13 10:00:00,349.68,350.2,347.29,348.17,109523.0,349.68,350.2,347.29,348.17,109523.0
2019-06-13 10:30:00,348.23,349.1,346.2,346.24,33066.0,348.23,349.1,346.2,346.24,33066.0
2019-06-13 11:00:00,346.24,346.38,344.54,345.16,19396.0,346.24,346.38,344.54,345.16,19396.0
2019-06-13 11:30:00,345.16,347.88,344.8,347.33,17079.0,345.16,347.88,344.8,347.33,17079.0
2019-06-13 12:00:00,347.41,348.0,347.11,347.45,11814.0,347.41,348.0,347.11,347.45,11814.0
2019-06-13 12:30:00,347.44,349.2,347.0,348.67,14217.0,347.44,349.2,347.0,348.67,14217.0
2019-06-13 13:00:00,348.68,349.48,348.5,349.48,11500.0,348.68,349.48,348.5,349.48,11500.0
2019-06-13 13:30:00,349.44,349.76,349.21,349.44,8832.0,349.44,349.76,349.21,349.44,8832.0
2019-06-13 14:00:00,349.44,349.87,348.85,349.19,12136.0,349.44,349.87,348.85,349.19,12136.0
2019-06-13 14:30:00,349.32,349.4,348.32,348.66,17329.0,349.32,349.4,348.32,348.66,17329.0
2019-06-13 15:00:00,348.74,348.74,347.58,347.86,17926.0,348.74,348.74,347.58,347.86,17926.0
2019-06-13 15:30:00,347.98,350.0,347.91,349.81,77745.0,347.98,350.0,347.91,349.81,77745.0
2019-06-14 09:30:00,349.34,354.06,349.02,353.85,32195.0,349.34,354.06,349.02,353.85,32195.0
2019-06-14 10:00:00,353.46,353.78,351.85,352.42,45162.0,353.46,353.78,351.85,352.42,45162.0
2019-06-14 10:30:00,352.24,353.72,350.42,353.5,36755.0,352.24,353.72,350.42,353.5,36755.0
2019-06-14 11:00:00,353.52,354.0,352.23,352.83,24038.0,353.52,354.0,352.23,352.83,24038.0
2019-06-14 11:30:00,352.64,353.83,352.1,353.65,22998.0,352.64,353.83,352.1,353.65,22998.0
2019-06-14 12:00:00,353.44,353.9,352.86,353.13,18629.0,353.44,353.9,352.86,353.13,18629.0
2019-06-14 12:30:00,353.28,353.58,353.03,353.3,17408.0,353.28,353.58,353.03,353.3,17408.0
2019-06-14 13:00:00,353.19,355.18,353.17,355.07,28154.0,353.19,355.18,353.17,355.07,28154.0
2019-06-14 13:30:00,355.1,355.61,353.82,353.82,22396.0,355.1,355.61,353.82,353.82,22396.0
2019-06-14 14:00:00,353.9,354.4,353.44,354.33,18899.0,353.9,354.4,353.44,354.33,18899.0
2019-06-14 14:30:00,354.32,354.58,353.0,353.06,23147.0,354.32,354.58,353.0,353.06,23147.0
2019-06-14 15:00:00,353.02,354.31,352.87,354.21,28122.0,353.02,354.31,352.87,354.21,28122.0
2019-06-14 15:30:00,354.22,355.11,353.5,354.73,75132.0,354.22,355.11,353.5,354.73,75132.0
2019-06-17 09:30:00,355.61,357.03,353.0,354.9,53539.0,355.61,357.03,353.0,354.9,53539.0
2019-06-17 10:00:00,355.43,357.54,354.33,354.33,18793.0,355.43,357.54,354.33,354.33,18793.0
2019-06-17 10:30:00,354.62,354.91,351.5,353.49,21470.0,354.62,354.91,351.5,353.49,21470.0
2019-06-17 11:00:00,353.49,354.44,353.14,353.15,18017.0,353.49,354.44,353.14,353.15,18017.0
2019-06-17 11:30:00,352.95,353.5,351.52,351.79,13601.0,352.95,353.5,351.52,351.79,13601.0
2019-06-17 12:00:00,352.02,352.28,351.58,351.9,8768.0,352.02,352.28,351.58,351.9,8768.0
2019-06-17 12:30:00,352.05,352.79,351.77,352.68,14257.0,352.05,352.79,351.77,352.68,14257.0
2019-06-17 13:00:00,352.67,352.93,351.7,352.66,29259.0,352.67,352.93,351.7,352.66,29259.0
2019-06-17 13:30:00,352.61,352.78,351.56,351.79,22413.0,352.61,352.78,351.56,351.79,22413.0
2019-06-17 14:00:00,351.9,352.08,350.74,350.98,28551.0,351.9,352.08,350.74,350.98,28551.0
2019-06-17 14:30:00,350.99,351.35,350.31,350.62,25667.0,350.99,351.35,350.31,350.62,25667.0
2019-06-17 15:00:00,350.61,352.26,350.34,352.26,32126.0,350.61,352.26,350.34,352.26,32126.0
2019-06-17 15:30:00,352.19,352.55,349.56,350.19,66061.0,352.19,352.55,349.56,350.19,66061.0
2019-06-18 09:30:00,352.58,354.09,350.71,352.95,39329.0,352.58,354.09,350.71,352.95,39329.0
2019-06-18 10:00:00,352.51,353.66,349.12,349.72,51042.0,352.51,353.66,349.12,349.72,51042.0
2019-06-18 10:30:00,349.71,350.71,348.3,348.41,23309.0,349.71,350.71,348.3,348.41,23309.0
2019-06-18 11:00:00,348.44,348.6,346.13,347.21,40671.0,348.44,348.6,346.13,347.21,40671.0
2019-06-18 11:30:00,347.62,348.33,346.61,346.86,20543.0,347.62,348.33,346.61,346.86,20543.0
2019-06-18 12:00:00,347.33,347.76,347.13,347.68,11457.0,347.33,347.76,347.13,347.68,11457.0
2019-06-18 12:30:00,347.75,348.11,346.89,347.47,11127.0,347.75,348.11,346.89,347.47,11127.0
2019-06-18 13:00:00,347.08,347.65,346.47,347.14,10214.0,347.08,347.65,346.47,347.14,10214.0
2019-06-18 13:30:00,347.29,348.03,347.15,348.03,12409.0,347.29,348.03,347.15,348.03,12409.0
2019-06-18 14:00:00,348.45,348.55,346.89,347.02,33282.0,348.45,348.55,346.89,347.02,33282.0
2019-06-18 14:30:00,346.72,347.11,346.01,346.13,16548.0,346.72,347.11,346.01,346.13,16548.0
2019-06-18 15:00:00,346.02,347.41,346.0,346.63,24618.0,346.02,347.41,346.0,346.63,24618.0
2019-06-18 15:30:00,346.49,347.5,345.9,347.28,60677.0,346.49,347.5,345.9,347.28,60677.0
2019-06-19 09:30:00,346.64,348.16,343.62,346.7,37622.0,346.64,348.16,343.62,346.7,37622.0
2019-06-19 10:00:00,346.96,349.4,346.93,349.14,14843.0,346.96,349.4,346.93,349.14,14843.0
2019-06-19 10:30:00,349.01,350.07,348.28,349.88,15683.0,349.01,350.07,348.28,349.88,15683.0
2019-06-19 11:00:00,349.76,350.98,349.76,350.81,17561.0,349.76,350.98,349.76,350.81,17561.0
2019-06-19 11:30:00,350.98,351.32,350.06,350.38,11410.0,350.98,351.32,350.06,350.38,11410.0
2019-06-19 12:00:00,350.24,350.55,349.24,350.18,15108.0,350.24,350.55,349.24,350.18,15108.0
2019-06-19 12:30:00,350.29,352.4,350.05,352.4,12544.0,350.29,352.4,350.05,352.4,12544.0
2019-06-19 13:00:00,352.25,352.29,350.51,350.9,20559.0,352.25,352.29,350.51,350.9,20559.0
2019-06-19 13:30:00,350.81,351.01,349.99,350.17,21510.0,350.81,351.01,349.99,350.17,21510.0
2019-06-19 14:00:00,350.17,353.85,349.59,353.85,24018.0,350.17,353.85,349.59,353.85,24018.0
2019-06-19 14:30:00,353.88,355.46,353.44,354.02,18151.0,353.88,355.46,353.44,354.02,18151.0
2019-06-19 15:00:00,354.32,355.28,354.16,354.8,11742.0,354.32,355.28,354.16,354.8,11742.0
2019-06-19 15:30:00,354.84,358.43,354.55,357.83,86922.0,354.84,358.43,354.55,357.83,86922.0
2019-06-20 09:30:00,360.42,365.54,360.25,364.53,51236.0,360.42,365.54,360.25,364.53,51236.0
2019-06-20 10:00:00,364.73,364.75,361.99,362.8,42134.0,364.73,364.75,361.99,362.8,42134.0
2019-06-20 10:30:00,362.8,363.27,361.45,361.5,39400.0,362.8,363.27,361.45,361.5,39400.0
2019-06-20 11:00:00,361.55,361.64,360.18,360.75,19996.0,361.55,361.64,360.18,360.75,19996.0
2019-06-20 11:30:00,360.66,360.91,359.64,359.65,20271.0,360.66,360.91,359.64,359.65,20271.0
2019-06-20 12:00:00,359.73,359.79,357.15,359.02,26078.0,359.73,359.79,357.15,359.02,26078.0
2019-06-20 12:30:00,358.88,359.04,357.77,358.87,11413.0,358.88,359.04,357.77,358.87,11413.0
2019-06-20 13:00:00,358.78,358.78,357.72,357.92,10879.0,358.78,358.78,357.72,357.92,10879.0
2019-06-20 13:30:00,358.03,358.29,357.34,357.35,19873.0,358.03,358.29,357.34,357.35,19873.0
2019-06-20 14:00:00,357.45,357.45,356.25,356.74,22451.0,357.45,357.45,356.25,356.74,22451.0
2019-06-20 14:30:00,356.61,356.91,355.48,355.78,21360.0,356.61,356.91,355.48,355.78,21360.0
2019-06-20 15:00:00,355.78,356.43,355.16,355.93,22103.0,355.78,356.43,355.16,355.93,22103.0
2019-06-20 15:30:00,355.88,358.6,355.59,358.42,88086.0,355.88,358.6,355.59,358.42,88086.0
2019-06-21 09:30:00,359.28,359.28,356.03,358.58,78496.0,359.28,359.28,356.03,358.58,78496.0
2019-06-21 10:00:00,358.38,359.58,358.19,358.78,18021.0,358.38,359.58,358.19,358.78,18021.0
2019-06-21 10:30:00,359.03,360.05,358.68,359.09,29381.0,359.03,360.05,358.68,359.09,29381.0
2019-06-21 11:00:00,359.36,360.47,357.95,357.95,36971.0,359.36,360.47,357.95,357.95,36971.0
2019-06-21 11:30:00,358.02,358.57,356.46,357.03,12022.0,358.02,358.57,356.46,357.03,12022.0
2019-06-21 12:00:00,357.15,357.42,356.0,356.55,9210.0,357.15,357.42,356.0,356.55,9210.0
2019-06-21 12:30:00,356.23,357.24,355.83,357.24,15554.0,356.23,357.24,355.83,357.24,15554.0
2019-06-21 13:00:00,357.27,357.43,356.14,356.5,10559.0,357.27,357.43,356.14,356.5,10559.0
2019-06-21 13:30:00,356.44,356.65,355.28,356.15,10532.0,356.44,356.65,355.28,356.15,10532.0
2019-06-21 14:00:00,356.14,356.74,355.92,356.74,23693.0,356.14,356.74,355.92,356.74,23693.0
2019-06-21 14:30:00,356.94,357.52,356.42,356.78,10394.0,356.94,357.52,356.42,356.78,10394.0
2019-06-21 15:00:00,356.66,358.05,356.65,357.13,20301.0,356.66,358.05,356.65,357.13,20301.0
2019-06-21 15:30:00,357.13,357.21,355.63,355.71,67930.0,357.13,357.21,355.63,355.71,67930.0
2019-06-24 09:30:00,357.73,358.69,354.0,355.56,36914.0,357.73,358.69,354.0,355.56,36914.0
2019-06-24 10:00:00,355.36,355.67,354.28,354.58,9483.0,355.36,355.67,354.28,354.58,9483.0
2019-06-24 10:30:00,354.58,354.76,340.26,341.31,295734.0,354.58,354.76,340.26,341.31,295734.0
2019-06-24 11:00:00,341.42,347.77,341.08,346.85,154715.0,341.42,347.77,341.08,346.85,154715.0
2019-06-24 11:30:00,346.86,346.86,343.03,345.19,98888.0,346.86,346.86,343.03,345.19,98888.0
2019-06-24 12:00:00,344.93,345.41,343.64,344.65,52679.0,344.93,345.41,343.64,344.65,52679.0
2019-06-24 12:30:00,344.65,344.69,342.0,343.5,118746.0,344.65,344.69,342.0,343.5,118746.0
2019-06-24 13:00:00,343.37,343.99,341.87,342.28,40292.0,343.37,343.99,341.87,342.28,40292.0
2019-06-24 13:30:00,342.39,344.18,341.98,343.01,46964.0,342.39,344.18,341.98,343.01,46964.0
2019-06-24 14:00:00,343.22,343.76,342.76,342.94,30758.0,343.22,343.76,342.76,342.94,30758.0
2019-06-24 14:30:00,343.09,343.81,343.0,343.5,46524.0,343.09,343.81,343.0,343.5,46524.0
2019-06-24 15:00:00,343.55,345.59,343.16,344.92,77539.0,343.55,345.59,343.16,344.92,77539.0
2019-06-24 15:30:00,345.04,347.01,345.0,346.54,123258.0,345.04,347.01,345.0,346.54,123258.0
2019-06-25 09:30:00,345.0,345.8,340.87,344.35,99158.0,345.0,345.8,340.87,344.35,99158.0
2019-06-25 10:00:00,344.31,344.9,343.19,344.24,47303.0,344.31,344.9,343.19,344.24,47303.0
2019-06-25 10:30:00,344.54,346.93,344.29,346.74,31269.0,344.54,346.93,344.29,346.74,31269.0
2019-06-25 11:00:00,346.75,346.75,344.48,345.51,35636.0,346.75,346.75,344.48,345.51,35636.0
2019-06-25 11:30:00,345.61,347.24,344.43,347.2,16520.0,345.61,347.24,344.43,347.2,16520.0
2019-06-25 12:00:00,347.28,348.38,346.55,346.76,16117.0,347.28,348.38,346.55,346.76,16117.0
2019-06-25 12:30:00,347.02,347.67,345.99,347.46,8665.0,347.02,347.67,345.99,347.46,8665.0
2019-06-25 13:00:00,347.16,347.68,346.26,347.64,16380.0,347.16,347.68,346.26,347.64,16380.0
2019-06-25 13:30:00,347.4,348.22,347.37,348.19,8453.0,347.4,348.22,347.37,348.19,8453.0
2019-06-25 14:00:00,348.07,348.12,346.52,346.6,11422.0,348.07,348.12,346.52,346.6,11422.0
2019-06-25 14:30:00,346.61,346.71,344.79,345.87,24304.0,346.61,346.71,344.79,345.87,24304.0
2019-06-25 15:00:00,345.65,347.97,345.65,347.79,14848.0,345.65,347.97,345.65,347.79,14848.0
2019-06-25 15:30:00,347.7,348.92,347.54,348.84,44261.0,347.7,348.92,347.54,348.84,44261.0
2019-06-26 09:30:00,350.58,352.65,346.62,346.75,38712.0,350.58,352.65,346.62,346.75,38712.0
2019-06-26 10:00:00,347.13,347.61,346.26,346.97,25070.0,347.13,347.61,346.26,346.97,25070.0
2019-06-26 10:30:00,347.31,349.6,346.26,348.29,28118.0,347.31,349.6,346.26,348.29,28118.0
2019-06-26 11:00:00,348.73,349.06,347.72,348.36,15585.0,348.73,349.06,347.72,348.36,15585.0
2019-06-26 11:30:00,348.45,348.72,347.7,348.69,9680.0,348.45,348.72,347.7,348.69,9680.0
2019-06-26 12:00:00,348.67,349.32,348.18,348.68,12844.0,348.67,349.32,348.18,348.68,12844.0
2019-06-26 12:30:00,348.79,349.15,348.46,348.84,6670.0,348.79,349.15,348.46,348.84,6670.0
2019-06-26 13:00:00,348.82,349.58,348.76,349.13,5589.0,348.82,349.58,348.76,349.13,5589.0
2019-06-26 13:30:00,349.43,349.43,348.0,348.65,7481.0,349.43,349.43,348.0,348.65,7481.0
2019-06-26 14:00:00,348.61,348.83,348.12,348.52,9248.0,348.61,348.83,348.12,348.52,9248.0
2019-06-26 14:30:00,348.67,348.67,346.58,346.97,21931.0,348.67,348.67,346.58,346.97,21931.0
2019-06-26 15:00:00,347.16,347.35,345.78,345.78,24173.0,347.16,347.35,345.78,345.78,24173.0
2019-06-26 15:30:00,345.76,346.19,344.27,344.81,65712.0,345.76,346.19,344.27,344.81,65712.0
2019-06-27 09:30:00,346.5,347.43,341.79,341.79,41567.0,346.5,347.43,341.79,341.79,41567.0
2019-06-27 10:00:00,341.73,341.95,339.53,341.25,36910.0,341.73,341.95,339.53,341.25,36910.0
2019-06-27 10:30:00,341.5,342.63,341.23,342.08,18133.0,341.5,342.63,341.23,342.08,18133.0
2019-06-27 11:00:00,342.07,342.07,340.67,341.22,19451.0,342.07,342.07,340.67,341.22,19451.0
2019-06-27 11:30:00,341.24,342.95,341.23,342.12,13403.0,341.24,342.95,341.23,342.12,13403.0
2019-06-27 12:00:00,342.4,342.41,341.27,341.96,11788.0,342.4,342.41,341.27,341.96,11788.0
2019-06-27 12:30:00,341.81,342.2,341.31,341.45,11784.0,341.81,342.2,341.31,341.45,11784.0
2019-06-27 13:00:00,341.63,341.88,341.17,341.29,13217.0,341.63,341.88,341.17,341.29,13217.0
2019-06-27 13:30:00,341.3,343.23,341.27,343.23,14800.0,341.3,343.23,341.27,343.23,14800.0
2019-06-27 14:00:00,343.24,344.39,343.24,343.94,22313.0,343.24,344.39,343.24,343.94,22313.0
2019-06-27 14:30:00,344.0,345.58,344.0,344.27,20020.0,344.0,345.58,344.0,344.27,20020.0
2019-06-27 15:00:00,344.52,344.85,344.32,344.32,10523.0,344.52,344.85,344.32,344.32,10523.0
2019-06-27 15:30:00,344.32,344.38,343.12,344.22,44198.0,344.32,344.38,343.12,344.22,44198.0
2019-06-28 09:30:00,345.94,346.77,343.89,345.37,24139.0,345.94,346.77,343.89,345.37,24139.0
2019-06-28 10:00:00,345.43,346.25,344.36,344.9,18087.0,345.43,346.25,344.36,344.9,18087.0
2019-06-28 10:30:00,345.17,345.71,344.82,344.97,12216.0,345.17,345.71,344.82,344.97,12216.0
2019-06-28 11:00:00,345.27,346.76,344.8,345.85,31981.0,345.27,346.76,344.8,345.85,31981.0
2019-06-28 11:30:00,346.09,346.47,345.74,346.3,7912.0,346.09,346.47,345.74,346.3,7912.0
2019-06-28 12:00:00,345.94,346.68,345.92,346.3,8606.0,345.94,346.68,345.92,346.3,8606.0
2019-06-28 12:30:00,346.19,347.1,346.14,347.09,21807.0,346.19,347.1,346.14,347.09,21807.0
2019-06-28 13:00:00,346.95,347.16,346.41,346.7,9286.0,346.95,347.16,346.41,346.7,9286.0
2019-06-28 13:30:00,346.7,347.24,346.29,346.78,9908.0,346.7,347.24,346.29,346.78,9908.0
2019-06-28 14:00:00,346.82,347.38,346.4,346.84,50247.0,346.82,347.38,346.4,346.84,50247.0
2019-06-28 14:30:00,346.98,347.16,345.63,345.63,13829.0,346.98,347.16,345.63,345.63,13829.0
2019-06-28 15:00:00,345.63,345.94,345.46,345.61,9804.0,345.63,345.94,345.46,345.61,9804.0
2019-06-28 15:30:00,345.65,347.11,345.45,346.91,65959.0,345.65,347.11,345.45,346.91,65959.0
2019-07-01 09:30:00,350.55,353.76,347.92,348.89,43681.0,350.55,353.76,347.92,348.89,43681.0
2019-07-01 10:00:00,348.35,349.72,346.29,347.18,25464.0,348.35,349.72,346.29,347.18,25464.0
2019-07-01 10:30:00,346.85,347.32,344.95,345.68,36638.0,346.85,347.32,344.95,345.68,36638.0
2019-07-01 11:00:00,345.87,345.87,342.82,342.82,25593.0,345.87,345.87,342.82,342.82,25593.0
2019-07-01 11:30:00,343.03,343.95,342.32,342.74,21239.0,343.03,343.95,342.32,342.74,21239.0
2019-07-01 12:00:00,342.58,343.38,341.82,341.83,17755.0,342.58,343.38,341.82,341.83,17755.0
2019-07-01 12:30:00,341.78,342.7,340.61,340.91,19011.0,341.78,342.7,340.61,340.91,19011.0
2019-07-01 13:00:00,340.98,341.16,340.22,340.64,34665.0,340.98,341.16,340.22,340.64,34665.0
2019-07-01 13:30:00,340.64,341.17,340.18,340.44,43447.0,340.64,341.17,340.18,340.44,43447.0
2019-07-01 14:00:00,340.48,341.17,339.88,340.69,28256.0,340.48,341.17,339.88,340.69,28256.0
2019-07-01 14:30:00,340.62,341.85,340.57,341.23,28066.0,340.62,341.85,340.57,341.23,28066.0
2019-07-01 15:00:00,341.39,341.75,340.73,341.06,20213.0,341.39,341.75,340.73,341.06,20213.0
2019-07-01 15:30:00,341.07,341.75,340.01,340.37,86360.0,341.07,341.75,340.01,340.37,86360.0
2019-07-02 09:30:00,340.76,343.41,338.25,343.4,55021.0,340.76,343.41,338.25,343.4,55021.0
2019-07-02 10:00:00,343.4,345.78,343.09,344.53,40196.0,343.4,345.78,343.09,344.53,40196.0
2019-07-02 10:30:00,344.53,344.96,341.31,341.7,29170.0,344.53,344.96,341.31,341.7,29170.0
2019-07-02 11:00:00,341.84,343.97,341.7,342.93,44271.0,341.84,343.97,341.7,342.93,44271.0
2019-07-02 11:30:00,343.09,343.44,341.43,341.8,32900.0,343.09,343.44,341.43,341.8,32900.0
2019-07-02 12:00:00,341.68,341.8,341.06,341.07,7728.0,341.68,341.8,341.06,341.07,7728.0
2019-07-02 12:30:00,341.17,341.97,340.65,341.81,12155.0,341.17,341.97,340.65,341.81,12155.0
2019-07-02 13:00:00,341.81,342.44,341.8,342.36,4669.0,341.81,342.44,341.8,342.36,4669.0
2019-07-02 13:30:00,342.38,342.77,342.05,342.22,8439.0,342.38,342.77,342.05,342.22,8439.0
2019-07-02 14:00:00,342.2,342.44,341.9,341.92,11363.0,342.2,342.44,341.9,341.92,11363.0
2019-07-02 14:30:00,341.8,342.03,340.77,340.84,10962.0,341.8,342.03,340.77,340.84,10962.0
2019-07-02 15:00:00,341.0,341.48,340.3,341.48,20616.0,341.0,341.48,340.3,341.48,20616.0
2019-07-02 15:30:00,341.61,341.8,340.99,341.28,31752.0,341.61,341.8,340.99,341.28,31752.0
2019-07-03 09:30:00,343.65,343.78,341.21,343.46,45436.0,343.65,343.78,341.21,343.46,45436.0
2019-07-03 10:00:00,343.51,344.29,342.46,343.21,27588.0,343.51,344.29,342.46,343.21,27588.0
2019-07-03 10:30:00,343.39,344.06,343.09,343.24,33349.0,343.39,344.06,343.09,343.24,33349.0
2019-07-03 11:00:00,343.39,344.24,343.27,344.1,18502.0,343.39,344.24,343.27,344.1,18502.0
2019-07-03 11:30:00,344.16,344.84,343.81,344.57,21934.0,344.16,344.84,343.81,344.57,21934.0
2019-07-03 12:00:00,344.57,345.91,344.42,345.66,23085.0,344.57,345.91,344.42,345.66,23085.0
2019-07-03 12:30:00,345.72,346.0,345.01,345.2,27933.0,345.72,346.0,345.01,345.2,27933.0
2019-07-05 09:30:00,343.33,348.49,343.33,345.34,35641.0,343.33,348.49,343.33,345.34,35641.0
2019-07-05 10:00:00,345.11,347.5,345.1,346.4,28558.0,345.11,347.5,345.1,346.4,28558.0
2019-07-05 10:30:00,346.38,346.38,344.7,344.73,14929.0,346.38,346.38,344.7,344.73,14929.0
2019-07-05 11:00:00,345.0,345.75,344.29,345.02,23026.0,345.0,345.75,344.29,345.02,23026.0
2019-07-05 11:30:00,345.02,345.55,344.22,344.38,21175.0,345.02,345.55,344.22,344.38,21175.0
2019-07-05 12:00:00,344.35,345.33,344.31,344.78,10503.0,344.35,345.33,344.31,344.78,10503.0
2019-07-05 12:30:00,344.87,345.53,344.58,345.12,7333.0,344.87,345.53,344.58,345.12,7333.0
2019-07-05 13:00:00,345.02,345.43,344.95,345.18,6298.0,345.02,345.43,344.95,345.18,6298.0
2019-07-05 13:30:00,345.06,345.54,345.06,345.2,7360.0,345.06,345.54,345.06,345.2,7360.0
2019-07-05 14:00:00,345.17,346.14,345.17,345.69,32239.0,345.17,346.14,345.17,345.69,32239.0
2019-07-05 14:30:00,345.8,345.8,345.27,345.52,27649.0,345.8,345.8,345.27,345.52,27649.0
2019-07-05 15:00:00,345.5,345.74,345.09,345.24,15510.0,345.5,345.74,345.09,345.24,15510.0
2019-07-05 15:30:00,345.3,345.3,344.51,345.06,51703.0,345.3,345.3,344.51,345.06,51703.0
2019-07-08 09:30:00,343.61,345.59,343.61,343.86,31490.0,343.61,345.59,343.61,343.86,31490.0
2019-07-08 10:00:00,343.94,346.79,343.75,346.5,43065.0,343.94,346.79,343.75,346.5,43065.0
2019-07-08 10:30:00,346.34,347.44,345.52,347.25,20136.0,346.34,347.44,345.52,347.25,20136.0
2019-07-08 11:00:00,347.3,349.35,347.13,348.84,25076.0,347.3,349.35,347.13,348.84,25076.0
2019-07-08 11:30:00,348.84,349.13,347.99,348.45,18720.0,348.84,349.13,347.99,348.45,18720.0
2019-07-08 12:00:00,348.39,349.08,346.55,346.63,19771.0,348.39,349.08,346.55,346.63,19771.0
2019-07-08 12:30:00,346.71,348.1,346.71,347.86,8700.0,346.71,348.1,346.71,347.86,8700.0
2019-07-08 13:00:00,348.03,348.1,347.4,347.83,11267.0,348.03,348.1,347.4,347.83,11267.0
2019-07-08 13:30:00,347.79,348.55,347.1,348.55,18153.0,347.79,348.55,347.1,348.55,18153.0
2019-07-08 14:00:00,348.42,348.9,348.01,348.8,13570.0,348.42,348.9,348.01,348.8,13570.0
2019-07-08 14:30:00,348.99,349.95,348.79,349.94,10798.0,348.99,349.95,348.79,349.94,10798.0
2019-07-08 15:00:00,349.95,351.0,349.74,350.62,23160.0,349.95,351.0,349.74,350.62,23160.0
2019-07-08 15:30:00,350.68,353.08,350.56,352.96,95717.0,350.68,353.08,350.56,352.96,95717.0
2019-07-09 09:30:00,351.2,353.19,348.08,351.93,63052.0,351.2,353.19,348.08,351.93,63052.0
2019-07-09 10:00:00,352.18,352.62,348.95,350.52,24628.0,352.18,352.62,348.95,350.52,24628.0
2019-07-09 10:30:00,350.25,352.54,350.09,351.4,46480.0,350.25,352.54,350.09,351.4,46480.0
2019-07-09 11:00:00,351.23,351.28,350.06,350.24,17381.0,351.23,351.28,350.06,350.24,17381.0
2019-07-09 11:30:00,350.18,350.95,349.51,350.16,10217.0,350.18,350.95,349.51,350.16,10217.0
2019-07-09 12:00:00,350.2,351.13,349.77,349.77,26380.0,350.2,351.13,349.77,349.77,26380.0
2019-07-09 12:30:00,349.89,350.53,348.85,350.23,25508.0,349.89,350.53,348.85,350.23,25508.0
2019-07-09 13:00:00,350.12,350.61,349.61,350.15,20884.0,350.12,350.61,349.61,350.15,20884.0
2019-07-09 13:30:00,350.13,352.0,350.11,351.91,18796.0,350.13,352.0,350.11,351.91,18796.0
2019-07-09 14:00:00,352.06,353.03,350.33,350.33,24785.0,352.06,353.03,350.33,350.33,24785.0
2019-07-09 14:30:00,350.66,351.66,347.9,348.08,40261.0,350.66,351.66,347.9,348.08,40261.0
2019-07-09 15:00:00,347.89,349.61,347.0,347.98,36887.0,347.89,349.61,347.0,347.98,36887.0
2019-07-09 15:30:00,348.02,349.55,347.68,348.43,89332.0,348.02,349.55,347.68,348.43,89332.0
2019-07-10 09:30:00,349.38,349.91,345.92,347.51,46406.0,349.38,349.91,345.92,347.51,46406.0
2019-07-10 10:00:00,347.47,347.74,345.11,345.15,64120.0,347.47,347.74,345.11,345.15,64120.0
2019-07-10 10:30:00,345.1,345.39,343.94,344.44,53984.0,345.1,345.39,343.94,344.44,53984.0
2019-07-10 11:00:00,344.29,344.57,342.78,344.06,22550.0,344.29,344.57,342.78,344.06,22550.0
2019-07-10 11:30:00,344.17,346.18,343.9,345.97,27901.0,344.17,346.18,343.9,345.97,27901.0
2019-07-10 12:00:00,346.32,347.14,345.57,346.05,19948.0,346.32,347.14,345.57,346.05,19948.0
2019-07-10 12:30:00,346.43,347.25,346.33,347.09,9451.0,346.43,347.25,346.33,347.09,9451.0
2019-07-10 13:00:00,347.12,347.2,346.64,347.06,6024.0,347.12,347.2,346.64,347.06,6024.0
2019-07-10 13:30:00,346.94,348.46,346.7,348.46,14158.0,346.94,348.46,346.7,348.46,14158.0
2019-07-10 14:00:00,348.46,348.89,347.64,348.07,17442.0,348.46,348.89,347.64,348.07,17442.0
2019-07-10 14:30:00,348.02,348.36,346.89,347.96,20509.0,348.02,348.36,346.89,347.96,20509.0
2019-07-10 15:00:00,348.06,348.24,347.55,347.72,15180.0,348.06,348.24,347.55,347.72,15180.0
2019-07-10 15:30:00,347.67,348.0,346.74,347.21,45497.0,347.67,348.0,346.74,347.21,45497.0
2019-07-11 09:30:00,348.0,349.45,346.15,348.67,81897.0,348.0,349.45,346.15,348.67,81897.0
2019-07-11 10:00:00,348.59,349.95,348.59,349.55,41472.0,348.59,349.95,348.59,349.55,41472.0
2019-07-11 10:30:00,349.5,349.51,347.48,347.67,14722.0,349.5,349.51,347.48,347.67,14722.0
2019-07-11 11:00:00,347.75,348.41,347.24,347.8,15228.0,347.75,348.41,347.24,347.8,15228.0
2019-07-11 11:30:00,347.94,348.27,347.28,347.37,15458.0,347.94,348.27,347.28,347.37,15458.0
2019-07-11 12:00:00,347.61,348.09,347.57,347.89,15193.0,347.61,348.09,347.57,347.89,15193.0
2019-07-11 12:30:00,347.94,348.02,347.18,347.53,9703.0,347.94,348.02,347.18,347.53,9703.0
2019-07-11 13:00:00,347.49,348.41,347.41,347.6,17487.0,347.49,348.41,347.41,347.6,17487.0
2019-07-11 13:30:00,347.63,348.27,347.54,348.05,13062.0,347.63,348.27,347.54,348.05,13062.0
2019-07-11 14:00:00,348.05,348.05,347.36,347.61,11700.0,348.05,348.05,347.36,347.61,11700.0
2019-07-11 14:30:00,347.56,347.96,347.14,347.31,15138.0,347.56,347.96,347.14,347.31,15138.0
2019-07-11 15:00:00,347.41,347.55,347.16,347.28,9054.0,347.41,347.55,347.16,347.28,9054.0
2019-07-11 15:30:00,347.16,347.78,346.75,346.98,88434.0,347.16,347.78,346.75,346.98,88434.0
2019-07-12 09:30:00,348.0,349.9,347.27,348.06,45832.0,348.0,349.9,347.27,348.06,45832.0
2019-07-12 10:00:00,348.2,349.68,347.94,349.47,39845.0,348.2,349.68,347.94,349.47,39845.0
2019-07-12 10:30:00,349.3,350.5,349.3,350.5,35614.0,349.3,350.5,349.3,350.5,35614.0
2019-07-12 11:00:00,350.49,352.11,350.48,351.83,33511.0,350.49,352.11,350.48,351.83,33511.0
2019-07-12 11:30:00,352.03,352.28,351.6,352.28,24140.0,352.03,352.28,351.6,352.28,24140.0
2019-07-12 12:00:00,352.26,354.39,352.26,354.21,25839.0,352.26,354.39,352.26,354.21,25839.0
2019-07-12 12:30:00,354.07,355.34,353.9,355.32,24778.0,354.07,355.34,353.9,355.32,24778.0
2019-07-12 13:00:00,355.24,355.85,354.65,354.87,17566.0,355.24,355.85,354.65,354.87,17566.0
2019-07-12 13:30:00,354.86,355.17,354.6,354.92,13192.0,354.86,355.17,354.6,354.92,13192.0
2019-07-12 14:00:00,354.95,355.34,354.78,355.05,26326.0,354.95,355.34,354.78,355.05,26326.0
2019-07-12 14:30:00,355.13,356.72,354.71,356.26,20487.0,355.13,356.72,354.71,356.26,20487.0
2019-07-12 15:00:00,356.38,357.28,356.18,356.84,26469.0,356.38,357.28,356.18,356.84,26469.0
2019-07-12 15:30:00,356.78,357.23,355.78,356.32,64769.0,356.78,357.23,355.78,356.32,64769.0
2019-07-15 09:30:00,356.97,361.27,356.97,357.9,62824.0,356.97,361.27,356.97,357.9,62824.0
2019-07-15 10:00:00,357.98,359.25,356.44,356.94,65963.0,357.98,359.25,356.44,356.94,65963.0
2019-07-15 10:30:00,357.13,357.79,356.67,357.47,24771.0,357.13,357.79,356.67,357.47,24771.0
2019-07-15 11:00:00,357.21,357.88,356.35,357.21,31026.0,357.21,357.88,356.35,357.21,31026.0
2019-07-15 11:30:00,357.27,357.27,354.3,354.95,63744.0,357.27,357.27,354.3,354.95,63744.0
2019-07-15 12:00:00,354.94,356.04,354.52,355.56,13383.0,354.94,356.04,354.52,355.56,13383.0
2019-07-15 12:30:00,355.56,355.6,354.7,355.06,13394.0,355.56,355.6,354.7,355.06,13394.0
2019-07-15 13:00:00,354.86,355.49,354.82,355.35,11627.0,354.86,355.49,354.82,355.35,11627.0
2019-07-15 13:30:00,355.35,355.88,355.32,355.63,12035.0,355.35,355.88,355.32,355.63,12035.0
2019-07-15 14:00:00,355.51,356.93,355.44,356.22,13400.0,355.51,356.93,355.44,356.22,13400.0
2019-07-15 14:30:00,356.13,357.5,356.13,357.5,7874.0,356.13,357.5,356.13,357.5,7874.0
2019-07-15 15:00:00,357.49,357.89,356.87,356.93,24107.0,357.49,357.89,356.87,356.93,24107.0
2019-07-15 15:30:00,356.89,357.3,355.1,355.71,104059.0,356.89,357.3,355.1,355.71,104059.0
2019-07-16 09:30:00,356.57,361.85,355.61,360.5,114419.0,356.57,361.85,355.61,360.5,114419.0
2019-07-16 10:00:00,360.5,361.67,360.17,361.23,75469.0,360.5,361.67,360.17,361.23,75469.0
2019-07-16 10:30:00,361.23,361.32,357.93,358.53,137029.0,361.23,361.32,357.93,358.53,137029.0
2019-07-16 11:00:00,358.46,358.58,356.17,357.06,86683.0,358.46,358.58,356.17,357.06,86683.0
2019-07-16 11:30:00,357.06,357.57,356.27,356.67,51933.0,357.06,357.57,356.27,356.67,51933.0
2019-07-16 12:00:00,356.68,357.54,356.67,357.25,31547.0,356.68,357.54,356.67,357.25,31547.0
2019-07-16 12:30:00,357.3,357.86,356.91,357.5,76321.0,357.3,357.86,356.91,357.5,76321.0
2019-07-16 13:00:00,357.5,357.79,357.01,357.23,104832.0,357.5,357.79,357.01,357.23,104832.0
2019-07-16 13:30:00,357.3,357.44,356.52,357.12,76204.0,357.3,357.44,356.52,357.12,76204.0
2019-07-16 14:00:00,357.21,357.75,356.92,357.31,74713.0,357.21,357.75,356.92,357.31,74713.0
2019-07-16 14:30:00,357.38,357.41,356.92,357.05,92536.0,357.38,357.41,356.92,357.05,92536.0
2019-07-16 15:00:00,357.09,360.26,356.94,359.88,50412.0,357.09,360.26,356.94,359.88,50412.0
2019-07-16 15:30:00,359.75,360.99,359.73,360.68,87508.0,359.75,360.99,359.73,360.68,87508.0
2019-07-17 09:30:00,361.52,368.35,361.52,362.87,106373.0,361.52,368.35,361.52,362.87,106373.0
2019-07-17 10:00:00,362.81,365.77,362.51,364.16,45006.0,362.81,365.77,362.51,364.16,45006.0
2019-07-17 10:30:00,364.35,365.06,363.61,364.46,11438.0,364.35,365.06,363.61,364.46,11438.0
2019-07-17 11:00:00,364.45,364.74,363.67,364.74,22195.0,364.45,364.74,363.67,364.74,22195.0
2019-07-17 11:30:00,364.8,366.17,364.16,365.83,13888.0,364.8,366.17,364.16,365.83,13888.0
2019-07-17 12:00:00,365.73,366.79,365.01,366.59,28798.0,365.73,366.79,365.01,366.59,28798.0
2019-07-17 12:30:00,366.42,367.86,366.42,367.09,18685.0,366.42,367.86,366.42,367.09,18685.0
2019-07-17 13:00:00,367.07,368.83,367.05,367.94,29082.0,367.07,368.83,367.05,367.94,29082.0
2019-07-17 13:30:00,367.82,368.08,366.6,366.85,21458.0,367.82,368.08,366.6,366.85,21458.0
2019-07-17 14:00:00,366.82,367.15,366.07,366.13,15791.0,366.82,367.15,366.07,366.13,15791.0
2019-07-17 14:30:00,366.04,366.29,365.01,365.25,19380.0,366.04,366.29,365.01,365.25,19380.0
2019-07-17 15:00:00,365.22,365.44,363.95,364.6,33908.0,365.22,365.44,363.95,364.6,33908.0
2019-07-17 15:30:00,364.33,366.98,363.64,366.31,95171.0,364.33,366.98,363.64,366.31,95171.0
2019-07-18 09:30:00,363.55,366.08,363.55,366.01,54968.0,363.55,366.08,363.55,366.01,54968.0
2019-07-18 10:00:00,366.0,367.76,365.0,367.7,17817.0,366.0,367.76,365.0,367.7,17817.0
2019-07-18 10:30:00,367.78,368.39,366.69,368.36,17050.0,367.78,368.39,366.69,368.36,17050.0
2019-07-18 11:00:00,368.46,368.72,367.46,367.46,10333.0,368.46,368.72,367.46,367.46,10333.0
2019-07-18 11:30:00,367.52,367.78,366.77,366.99,24636.0,367.52,367.78,366.77,366.99,24636.0
2019-07-18 12:00:00,366.84,367.43,366.39,367.06,24814.0,366.84,367.43,366.39,367.06,24814.0
2019-07-18 12:30:00,366.93,367.43,366.81,367.16,9787.0,366.93,367.43,366.81,367.16,9787.0
2019-07-18 13:00:00,367.21,368.44,367.07,367.65,14992.0,367.21,368.44,367.07,367.65,14992.0
2019-07-18 13:30:00,367.75,368.05,366.99,367.22,15676.0,367.75,368.05,366.99,367.22,15676.0
2019-07-18 14:00:00,367.03,367.53,366.61,367.25,10711.0,367.03,367.53,366.61,367.25,10711.0
2019-07-18 14:30:00,367.34,368.14,366.98,368.08,12378.0,367.34,368.14,366.98,368.08,12378.0
2019-07-18 15:00:00,367.89,368.06,366.5,366.86,19883.0,367.89,368.06,366.5,366.86,19883.0
2019-07-18 15:30:00,366.72,367.14,365.61,366.19,58316.0,366.72,367.14,365.61,366.19,58316.0
2019-07-19 09:30:00,365.19,367.01,362.15,362.82,57377.0,365.19,367.01,362.15,362.82,57377.0
2019-07-19 10:00:00,362.82,364.49,360.83,362.27,32589.0,362.82,364.49,360.83,362.27,32589.0
2019-07-19 10:30:00,361.94,362.57,360.39,360.58,24890.0,361.94,362.57,360.39,360.58,24890.0
2019-07-19 11:00:00,361.13,362.17,360.53,360.6,14170.0,361.13,362.17,360.53,360.6,14170.0
2019-07-19 11:30:00,360.64,360.89,359.29,360.15,13536.0,360.64,360.89,359.29,360.15,13536.0
2019-07-19 12:00:00,360.17,361.14,360.17,360.88,15243.0,360.17,361.14,360.17,360.88,15243.0
2019-07-19 12:30:00,360.83,360.9,360.24,360.56,4340.0,360.83,360.9,360.24,360.56,4340.0
2019-07-19 13:00:00,360.53,360.53,359.77,360.21,6150.0,360.53,360.53,359.77,360.21,6150.0
2019-07-19 13:30:00,360.18,360.24,358.88,359.1,6780.0,360.18,360.24,358.88,359.1,6780.0
2019-07-19 14:00:00,359.99,360.79,359.29,359.35,23314.0,359.99,360.79,359.29,359.35,23314.0
2019-07-19 14:30:00,359.33,359.76,358.1,358.68,15016.0,359.33,359.76,358.1,358.68,15016.0
2019-07-19 15:00:00,358.85,358.85,357.06,357.4,15538.0,358.85,358.85,357.06,357.4,15538.0
2019-07-19 15:30:00,357.45,357.79,356.45,356.94,68855.0,357.45,357.79,356.45,356.94,68855.0
2019-07-22 09:30:00,357.79,359.8,355.07,357.12,42716.0,357.79,359.8,355.07,357.12,42716.0
2019-07-22 10:00:00,357.88,358.7,353.65,354.21,31273.0,357.88,358.7,353.65,354.21,31273.0
2019-07-22 10:30:00,354.41,354.69,351.75,352.56,35557.0,354.41,354.69,351.75,352.56,35557.0
2019-07-22 11:00:00,352.61,353.49,351.09,353.23,18923.0,352.61,353.49,351.09,353.23,18923.0
2019-07-22 11:30:00,353.28,354.79,353.0,354.63,9650.0,353.28,354.79,353.0,354.63,9650.0
2019-07-22 12:00:00,354.78,355.89,354.49,355.26,21191.0,354.78,355.89,354.49,355.26,21191.0
2019-07-22 12:30:00,355.22,356.0,355.01,356.0,13714.0,355.22,356.0,355.01,356.0,13714.0
2019-07-22 13:00:00,356.05,356.14,355.39,356.0,9200.0,356.05,356.14,355.39,356.0,9200.0
2019-07-22 13:30:00,356.14,356.52,355.82,356.23,6699.0,356.14,356.52,355.82,356.23,6699.0
2019-07-22 14:00:00,356.11,356.65,355.56,355.56,11178.0,356.11,356.65,355.56,355.56,11178.0
2019-07-22 14:30:00,355.55,355.81,354.71,355.15,13348.0,355.55,355.81,354.71,355.15,13348.0
2019-07-22 15:00:00,355.06,356.0,354.06,354.66,17379.0,355.06,356.0,354.06,354.66,17379.0
2019-07-22 15:30:00,354.78,354.81,352.93,352.94,55938.0,354.78,354.81,352.93,352.94,55938.0
2019-07-23 09:30:00,354.0,354.11,350.38,352.18,39710.0,354.0,354.11,350.38,352.18,39710.0
2019-07-23 10:00:00,352.14,352.72,349.98,350.35,28034.0,352.14,352.72,349.98,350.35,28034.0
2019-07-23 10:30:00,350.41,351.25,350.05,350.26,13800.0,350.41,351.25,350.05,350.26,13800.0
2019-07-23 11:00:00,350.28,351.28,350.01,351.2,13650.0,350.28,351.28,350.01,351.2,13650.0
2019-07-23 11:30:00,351.2,351.91,350.74,350.79,17280.0,351.2,351.91,350.74,350.79,17280.0
2019-07-23 12:00:00,350.65,351.67,350.6,351.67,8110.0,350.65,351.67,350.6,351.67,8110.0
2019-07-23 12:30:00,351.52,352.43,351.18,352.04,28988.0,351.52,352.43,351.18,352.04,28988.0
2019-07-23 13:00:00,352.18,352.78,351.52,351.81,18964.0,352.18,352.78,351.52,351.81,18964.0
2019-07-23 13:30:00,351.87,353.44,351.84,353.16,11109.0,351.87,353.44,351.84,353.16,11109.0
2019-07-23 14:00:00,353.3,353.39,351.62,352.06,13578.0,353.3,353.39,351.62,352.06,13578.0
2019-07-23 14:30:00,352.0,352.76,351.67,352.04,13501.0,352.0,352.76,351.67,352.04,13501.0
2019-07-23 15:00:00,352.04,353.05,351.8,352.77,25986.0,352.04,353.05,351.8,352.77,25986.0
2019-07-23 15:30:00,352.72,353.02,351.58,351.99,99989.0,352.72,353.02,351.58,351.99,99989.0
2019-07-24 09:30:00,351.79,352.99,349.0,349.2,37679.0,351.79,352.99,349.0,349.2,37679.0
2019-07-24 10:00:00,349.0,351.09,348.84,349.9,21896.0,349.0,351.09,348.84,349.9,21896.0
2019-07-24 10:30:00,350.02,350.78,349.1,349.1,17430.0,350.02,350.78,349.1,349.1,17430.0
2019-07-24 11:00:00,349.37,349.88,348.75,349.36,26403.0,349.37,349.88,348.75,349.36,26403.0
2019-07-24 11:30:00,349.22,350.01,348.96,349.43,19658.0,349.22,350.01,348.96,349.43,19658.0
2019-07-24 12:00:00,349.52,350.46,349.14,350.46,10033.0,349.52,350.46,349.14,350.46,10033.0
2019-07-24 12:30:00,350.37,351.22,350.36,350.77,10014.0,350.37,351.22,350.36,350.77,10014.0
2019-07-24 13:00:00,350.8,350.85,349.73,350.57,9478.0,350.8,350.85,349.73,350.57,9478.0
2019-07-24 13:30:00,350.46,351.32,350.34,351.32,18421.0,350.46,351.32,350.34,351.32,18421.0
2019-07-24 14:00:00,351.32,351.96,351.32,351.64,16572.0,351.32,351.96,351.32,351.64,16572.0
2019-07-24 14:30:00,351.88,352.42,351.62,352.37,18969.0,351.88,352.42,351.62,352.37,18969.0
2019-07-24 15:00:00,352.32,352.52,351.76,352.07,22721.0,352.32,352.52,351.76,352.07,22721.0
2019-07-24 15:30:00,352.0,353.17,351.54,352.94,80257.0,352.0,353.17,351.54,352.94,80257.0
2019-07-25 09:30:00,353.73,356.53,352.0,355.19,44396.0,353.73,356.53,352.0,355.19,44396.0
2019-07-25 10:00:00,355.6,358.13,354.7,358.03,20876.0,355.6,358.13,354.7,358.03,20876.0
2019-07-25 10:30:00,357.89,359.0,357.09,358.76,23058.0,357.89,359.0,357.09,358.76,23058.0
2019-07-25 11:00:00,358.94,359.6,358.5,359.12,24127.0,358.94,359.6,358.5,359.12,24127.0
2019-07-25 11:30:00,359.03,359.19,358.52,358.87,25357.0,359.03,359.19,358.52,358.87,25357.0
2019-07-25 12:00:00,359.11,359.74,358.57,359.7,14033.0,359.11,359.74,358.57,359.7,14033.0
2019-07-25 12:30:00,359.47,359.6,356.63,358.26,22500.0,359.47,359.6,356.63,358.26,22500.0
2019-07-25 13:00:00,358.27,358.75,357.55,358.38,9855.0,358.27,358.75,357.55,358.38,9855.0
2019-07-25 13:30:00,358.28,358.83,357.9,357.9,7897.0,358.28,358.83,357.9,357.9,7897.0
2019-07-25 14:00:00,358.2,358.73,357.14,357.14,7800.0,358.2,358.73,357.14,357.14,7800.0
2019-07-25 14:30:00,357.13,358.0,355.7,355.71,11684.0,357.13,358.0,355.7,355.71,11684.0
2019-07-25 15:00:00,355.68,356.1,354.43,354.43,10090.0,355.68,356.1,354.43,354.43,10090.0
2019-07-25 15:30:00,354.59,355.42,354.12,354.76,29279.0,354.59,355.42,354.12,354.76,29279.0
2019-07-26 09:30:00,355.72,356.05,351.38,352.28,52313.0,355.72,356.05,351.38,352.28,52313.0
2019-07-26 10:00:00,352.3,352.6,350.79,350.81,39025.0,352.3,352.6,350.79,350.81,39025.0
2019-07-26 10:30:00,350.55,351.77,349.56,350.26,39321.0,350.55,351.77,349.56,350.26,39321.0
2019-07-26 11:00:00,350.21,351.66,350.04,351.57,19702.0,350.21,351.66,350.04,351.57,19702.0
2019-07-26 11:30:00,351.62,355.87,351.32,354.84,42954.0,351.62,355.87,351.32,354.84,42954.0
2019-07-26 12:00:00,354.96,355.33,354.07,355.33,14647.0,354.96,355.33,354.07,355.33,14647.0
2019-07-26 12:30:00,355.33,355.6,354.62,355.07,12765.0,355.33,355.6,354.62,355.07,12765.0
2019-07-26 13:00:00,355.0,355.0,353.67,353.92,10233.0,355.0,355.0,353.67,353.92,10233.0
2019-07-26 13:30:00,354.31,354.38,352.85,353.73,14143.0,354.31,354.38,352.85,353.73,14143.0
2019-07-26 14:00:00,353.34,354.26,353.34,354.0,9535.0,353.34,354.26,353.34,354.0,9535.0
2019-07-26 14:30:00,354.07,354.39,353.67,354.32,11189.0,354.07,354.39,353.67,354.32,11189.0
2019-07-26 15:00:00,354.52,355.48,354.21,354.42,22874.0,354.52,355.48,354.21,354.42,22874.0
2019-07-26 15:30:00,354.41,354.47,353.71,353.89,32962.0,354.41,354.47,353.71,353.89,32962.0
2019-07-29 09:30:00,352.67,353.2,346.56,347.07,63880.0,352.67,353.2,346.56,347.07,63880.0
2019-07-29 10:00:00,347.07,347.33,342.93,344.78,149531.0,347.07,347.33,342.93,344.78,149531.0
2019-07-29 10:30:00,345.0,345.01,341.4,344.08,65247.0,345.0,345.01,341.4,344.08,65247.0
2019-07-29 11:00:00,344.08,344.54,343.61,344.08,12083.0,344.08,344.54,343.61,344.08,12083.0
2019-07-29 11:30:00,344.09,344.45,343.17,344.07,28361.0,344.09,344.45,343.17,344.07,28361.0
2019-07-29 12:00:00,344.1,344.33,343.72,344.1,22221.0,344.1,344.33,343.72,344.1,22221.0
2019-07-29 12:30:00,343.87,344.22,343.45,344.0,18537.0,343.87,344.22,343.45,344.0,18537.0
2019-07-29 13:00:00,343.98,344.2,343.56,344.0,20467.0,343.98,344.2,343.56,344.0,20467.0
2019-07-29 13:30:00,344.03,344.15,343.81,344.0,22396.0,344.03,344.15,343.81,344.0,22396.0
2019-07-29 14:00:00,344.03,344.07,343.61,343.96,13386.0,344.03,344.07,343.61,343.96,13386.0
2019-07-29 14:30:00,344.03,344.05,343.06,343.84,27314.0,344.03,344.05,343.06,343.84,27314.0
2019-07-29 15:00:00,343.9,345.94,343.7,345.69,20666.0,343.9,345.94,343.7,345.69,20666.0
2019-07-29 15:30:00,345.67,346.92,345.62,346.24,64202.0,345.67,346.92,345.62,346.24,64202.0
2019-07-30 09:30:00,345.03,346.58,342.15,345.27,60502.0,345.03,346.58,342.15,345.27,60502.0
2019-07-30 10:00:00,345.21,348.54,345.21,348.42,25539.0,345.21,348.54,345.21,348.42,25539.0
2019-07-30 10:30:00,348.88,349.61,347.61,349.39,15919.0,348.88,349.61,347.61,349.39,15919.0
2019-07-30 11:00:00,349.47,350.45,348.53,350.11,24118.0,349.47,350.45,348.53,350.11,24118.0
2019-07-30 11:30:00,350.11,350.31,349.48,349.77,15123.0,350.11,350.31,349.48,349.77,15123.0
2019-07-30 12:00:00,349.6,350.14,346.61,347.39,73067.0,349.6,350.14,346.61,347.39,73067.0
2019-07-30 12:30:00,347.88,348.95,347.49,348.21,7215.0,347.88,348.95,347.49,348.21,7215.0
2019-07-30 13:00:00,348.33,348.95,347.73,347.83,10106.0,348.33,348.95,347.73,347.83,10106.0
2019-07-30 13:30:00,348.01,348.05,347.08,348.05,11525.0,348.01,348.05,347.08,348.05,11525.0
2019-07-30 14:00:00,348.23,349.17,348.23,348.8,14663.0,348.23,349.17,348.23,348.8,14663.0
2019-07-30 14:30:00,348.75,349.03,348.05,348.54,12439.0,348.75,349.03,348.05,348.54,12439.0
2019-07-30 15:00:00,348.48,348.61,347.71,347.71,10372.0,348.48,348.61,347.71,347.71,10372.0
2019-07-30 15:30:00,347.65,348.87,347.29,348.68,62410.0,347.65,348.87,347.29,348.68,62410.0
2019-07-31 09:30:00,347.62,351.0,346.2,351.0,21515.0,347.62,351.0,346.2,351.0,21515.0
2019-07-31 10:00:00,351.1,352.62,351.0,352.58,15830.0,351.1,352.62,351.0,352.58,15830.0
2019-07-31 10:30:00,352.6,353.31,352.26,352.94,16941.0,352.6,353.31,352.26,352.94,16941.0
2019-07-31 11:00:00,353.21,354.0,353.21,353.41,16888.0,353.21,354.0,353.21,353.41,16888.0
2019-07-31 11:30:00,353.27,353.44,352.0,352.1,17279.0,353.27,353.44,352.0,352.1,17279.0
2019-07-31 12:00:00,352.1,352.1,350.37,350.7,16153.0,352.1,352.1,350.37,350.7,16153.0
2019-07-31 12:30:00,350.7,351.73,350.6,351.01,33498.0,350.7,351.73,350.6,351.01,33498.0
2019-07-31 13:00:00,350.81,351.84,350.79,351.84,17048.0,350.81,351.84,350.79,351.84,17048.0
2019-07-31 13:30:00,351.85,351.98,350.36,350.68,11339.0,351.85,351.98,350.36,350.68,11339.0
2019-07-31 14:00:00,350.47,350.98,349.08,350.46,13005.0,350.47,350.98,349.08,350.46,13005.0
2019-07-31 14:30:00,350.47,351.08,344.36,346.27,25585.0,350.47,351.08,344.36,346.27,25585.0
2019-07-31 15:00:00,346.27,349.08,346.21,349.08,17800.0,346.27,349.08,346.21,349.08,17800.0
2019-07-31 15:30:00,348.94,350.2,348.55,349.24,65847.0,348.94,350.2,348.55,349.24,65847.0
2019-08-01 09:30:00,348.73,350.04,346.51,349.33,23343.0,348.73,350.04,346.51,349.33,23343.0
2019-08-01 10:00:00,348.94,350.47,347.95,350.47,16874.0,348.94,350.47,347.95,350.47,16874.0
2019-08-01 10:30:00,350.28,351.97,349.91,351.87,12880.0,350.28,351.97,349.91,351.87,12880.0
2019-08-01 11:00:00,351.75,351.99,350.82,351.63,13381.0,351.75,351.99,350.82,351.63,13381.0
2019-08-01 11:30:00,351.62,352.08,351.15,351.42,12076.0,351.62,352.08,351.15,351.42,12076.0
2019-08-01 12:00:00,351.43,351.53,350.67,351.21,20321.0,351.43,351.53,350.67,351.21,20321.0
2019-08-01 12:30:00,351.27,352.08,351.25,351.7,7646.0,351.27,352.08,351.25,351.7,7646.0
2019-08-01 13:00:00,351.58,351.84,348.55,348.55,7382.0,351.58,351.84,348.55,348.55,7382.0
2019-08-01 13:30:00,348.55,348.55,341.89,346.1,38304.0,348.55,348.55,341.89,346.1,38304.0
2019-08-01 14:00:00,346.64,346.88,344.85,346.22,21096.0,346.64,346.88,344.85,346.22,21096.0
2019-08-01 14:30:00,346.47,346.64,343.93,345.65,29961.0,346.47,346.64,343.93,345.65,29961.0
2019-08-01 15:00:00,346.1,347.53,345.68,347.0,30244.0,346.1,347.53,345.68,347.0,30244.0
2019-08-01 15:30:00,347.18,347.18,344.62,345.76,80528.0,347.18,347.18,344.62,345.76,80528.0
2019-08-02 09:30:00,346.39,348.57,345.01,345.01,46676.0,346.39,348.57,345.01,345.01,46676.0
2019-08-02 10:00:00,346.85,346.97,344.48,345.26,19380.0,346.85,346.97,344.48,345.26,19380.0
2019-08-02 10:30:00,345.35,345.5,342.67,342.67,28498.0,345.35,345.5,342.67,342.67,28498.0
2019-08-02 11:00:00,342.02,343.22,342.02,342.35,13206.0,342.02,343.22,342.02,342.35,13206.0
2019-08-02 11:30:00,342.38,342.56,339.9,340.57,31672.0,342.38,342.56,339.9,340.57,31672.0
2019-08-02 12:00:00,340.78,341.01,339.5,339.52,50679.0,340.78,341.01,339.5,339.52,50679.0
2019-08-02 12:30:00,339.7,339.7,337.36,337.54,30370.0,339.7,339.7,337.36,337.54,30370.0
2019-08-02 13:00:00,337.45,337.67,336.51,337.06,25229.0,337.45,337.67,336.51,337.06,25229.0
2019-08-02 13:30:00,337.16,337.19,334.16,334.93,29372.0,337.16,337.19,334.16,334.93,29372.0
2019-08-02 14:00:00,335.0,336.67,334.68,336.26,21217.0,335.0,336.67,334.68,336.26,21217.0
2019-08-02 14:30:00,336.39,338.11,335.96,338.11,26231.0,336.39,338.11,335.96,338.11,26231.0
2019-08-02 15:00:00,338.12,338.36,336.92,338.11,26523.0,338.12,338.36,336.92,338.11,26523.0
2019-08-02 15:30:00,338.3,339.47,336.51,336.86,85545.0,338.3,339.47,336.51,336.86,85545.0
2019-08-05 09:30:00,331.98,331.98,329.14,330.91,37605.0,331.98,331.98,329.14,330.91,37605.0
2019-08-05 10:00:00,330.44,331.39,329.62,330.13,30045.0,330.44,331.39,329.62,330.13,30045.0
2019-08-05 10:30:00,329.97,330.84,328.64,329.28,40689.0,329.97,330.84,328.64,329.28,40689.0
2019-08-05 11:00:00,329.28,331.28,329.04,330.57,21950.0,329.28,331.28,329.04,330.57,21950.0
2019-08-05 11:30:00,330.48,331.45,330.47,330.58,18220.0,330.48,331.45,330.47,330.58,18220.0
2019-08-05 12:00:00,330.54,330.85,329.74,329.82,15400.0,330.54,330.85,329.74,329.82,15400.0
2019-08-05 12:30:00,329.78,330.28,327.85,328.1,14273.0,329.78,330.28,327.85,328.1,14273.0
2019-08-05 13:00:00,328.37,329.95,328.25,328.93,16728.0,328.37,329.95,328.25,328.93,16728.0
2019-08-05 13:30:00,328.79,329.33,327.11,327.18,21404.0,328.79,329.33,327.11,327.18,21404.0
2019-08-05 14:00:00,327.44,328.07,326.34,326.71,22629.0,327.44,328.07,326.34,326.71,22629.0
2019-08-05 14:30:00,326.74,329.17,326.4,328.89,21403.0,326.74,329.17,326.4,328.89,21403.0
2019-08-05 15:00:00,328.99,330.57,328.06,329.32,30551.0,328.99,330.57,328.06,329.32,30551.0
2019-08-05 15:30:00,328.99,331.39,328.67,330.06,74428.0,328.99,331.39,328.67,330.06,74428.0
2019-08-06 09:30:00,330.37,335.05,330.36,332.59,37916.0,330.37,335.05,330.36,332.59,37916.0
2019-08-06 10:00:00,332.9,332.97,329.0,331.83,22000.0,332.9,332.97,329.0,331.83,22000.0
2019-08-06 10:30:00,331.79,333.89,331.32,333.23,21374.0,331.79,333.89,331.32,333.23,21374.0
2019-08-06 11:00:00,332.97,335.26,332.82,334.61,21566.0,332.97,335.26,332.82,334.61,21566.0
2019-08-06 11:30:00,334.35,335.32,333.25,335.32,11494.0,334.35,335.32,333.25,335.32,11494.0
2019-08-06 12:00:00,335.78,336.35,335.2,335.75,15289.0,335.78,336.35,335.2,335.75,15289.0
2019-08-06 12:30:00,335.72,336.4,335.51,335.89,19082.0,335.72,336.4,335.51,335.89,19082.0
2019-08-06 13:00:00,335.82,337.24,335.82,336.44,14154.0,335.82,337.24,335.82,336.44,14154.0
2019-08-06 13:30:00,336.43,339.34,336.31,338.56,19684.0,336.43,339.34,336.31,338.56,19684.0
2019-08-06 14:00:00,338.52,340.24,337.46,338.67,34617.0,338.52,340.24,337.46,338.67,34617.0
2019-08-06 14:30:00,338.45,340.24,338.33,339.44,22958.0,338.45,340.24,338.33,339.44,22958.0
2019-08-06 15:00:00,339.44,339.92,338.87,339.17,22820.0,339.44,339.92,338.87,339.17,22820.0
2019-08-06 15:30:00,339.14,340.95,338.99,340.08,88693.0,339.14,340.95,338.99,340.08,88693.0
2019-08-07 09:30:00,337.22,340.2,336.7,340.02,53173.0,337.22,340.2,336.7,340.02,53173.0
2019-08-07 10:00:00,339.48,340.29,336.93,337.78,60327.0,339.48,340.29,336.93,337.78,60327.0
2019-08-07 10:30:00,337.5,343.46,337.5,343.46,43678.0,337.5,343.46,337.5,343.46,43678.0
2019-08-07 11:00:00,343.06,343.06,340.14,340.97,28109.0,343.06,343.06,340.14,340.97,28109.0
2019-08-07 11:30:00,340.93,341.85,340.6,340.95,21309.0,340.93,341.85,340.6,340.95,21309.0
2019-08-07 12:00:00,340.95,341.65,338.51,339.13,51807.0,340.95,341.65,338.51,339.13,51807.0
2019-08-07 12:30:00,339.02,341.07,338.97,340.5,14325.0,339.02,341.07,338.97,340.5,14325.0
2019-08-07 13:00:00,340.35,341.69,340.34,341.27,22189.0,340.35,341.69,340.34,341.27,22189.0
2019-08-07 13:30:00,341.31,343.85,341.31,342.43,18755.0,341.31,343.85,341.31,342.43,18755.0
2019-08-07 14:00:00,342.59,343.64,341.38,342.64,22797.0,342.59,343.64,341.38,342.64,22797.0
2019-08-07 14:30:00,342.8,344.36,342.08,343.12,31810.0,342.8,344.36,342.08,343.12,31810.0
2019-08-07 15:00:00,343.3,344.19,342.23,344.19,39409.0,343.3,344.19,342.23,344.19,39409.0
2019-08-07 15:30:00,343.89,344.33,342.29,343.68,64838.0,343.89,344.33,342.29,343.68,64838.0
2019-08-08 09:30:00,345.18,347.96,344.76,346.63,34351.0,345.18,347.96,344.76,346.63,34351.0
2019-08-08 10:00:00,346.57,349.39,346.25,348.78,36045.0,346.57,349.39,346.25,348.78,36045.0
2019-08-08 10:30:00,348.84,350.41,348.63,350.31,26164.0,348.84,350.41,348.63,350.31,26164.0
2019-08-08 11:00:00,350.25,351.3,349.55,351.11,17558.0,350.25,351.3,349.55,351.11,17558.0
2019-08-08 11:30:00,351.03,352.3,350.92,351.72,15935.0,351.03,352.3,350.92,351.72,15935.0
2019-08-08 12:00:00,351.72,353.21,351.71,353.04,16463.0,351.72,353.21,351.71,353.04,16463.0
2019-08-08 12:30:00,353.25,353.72,352.63,353.72,14050.0,353.25,353.72,352.63,353.72,14050.0
2019-08-08 13:00:00,353.73,354.04,353.17,353.64,14273.0,353.73,354.04,353.17,353.64,14273.0
2019-08-08 13:30:00,353.72,355.36,353.65,354.94,13615.0,353.72,355.36,353.65,354.94,13615.0
2019-08-08 14:00:00,355.13,355.13,352.16,352.28,12617.0,355.13,355.13,352.16,352.28,12617.0
2019-08-08 14:30:00,352.25,353.28,352.22,353.06,19785.0,352.25,353.28,352.22,353.06,19785.0
2019-08-08 15:00:00,353.2,353.6,352.59,352.71,20468.0,353.2,353.6,352.59,352.71,20468.0
2019-08-08 15:30:00,352.74,353.66,352.52,353.06,63634.0,352.74,353.66,352.52,353.06,63634.0
2019-08-09 09:30:00,351.49,353.4,350.03,352.12,57388.0,351.49,353.4,350.03,352.12,57388.0
2019-08-09 10:00:00,352.34,352.34,349.12,349.17,13832.0,352.34,352.34,349.12,349.17,13832.0
2019-08-09 10:30:00,349.17,349.35,347.09,348.44,27534.0,349.17,349.35,347.09,348.44,27534.0
2019-08-09 11:00:00,348.41,349.47,347.93,347.93,32910.0,348.41,349.47,347.93,347.93,32910.0
2019-08-09 11:30:00,347.51,348.01,345.37,345.37,24940.0,347.51,348.01,345.37,345.37,24940.0
2019-08-09 12:00:00,345.6,346.58,345.04,346.03,31170.0,345.6,346.58,345.04,346.03,31170.0
2019-08-09 12:30:00,346.03,347.18,345.0,346.26,25083.0,346.03,347.18,345.0,346.26,25083.0
2019-08-09 13:00:00,346.36,348.32,346.16,348.32,15322.0,346.36,348.32,346.16,348.32,15322.0
2019-08-09 13:30:00,348.5,349.36,348.14,348.14,17588.0,348.5,349.36,348.14,348.14,17588.0
2019-08-09 14:00:00,348.1,348.1,346.9,347.05,7567.0,348.1,348.1,346.9,347.05,7567.0
2019-08-09 14:30:00,347.03,347.29,345.91,346.36,15745.0,347.03,347.29,345.91,346.36,15745.0
2019-08-09 15:00:00,346.06,347.23,345.89,347.07,26588.0,346.06,347.23,345.89,347.07,26588.0
2019-08-09 15:30:00,347.12,347.93,346.14,346.6,43763.0,347.12,347.93,346.14,346.6,43763.0
2019-08-12 09:30:00,345.91,345.91,340.2,340.76,59044.0,345.91,345.91,340.2,340.76,59044.0
2019-08-12 10:00:00,340.74,341.86,339.35,340.01,62674.0,340.74,341.86,339.35,340.01,62674.0
2019-08-12 10:30:00,340.09,340.89,338.02,338.51,27599.0,340.09,340.89,338.02,338.51,27599.0
2019-08-12 11:00:00,338.31,338.91,336.14,338.79,34170.0,338.31,338.91,336.14,338.79,34170.0
2019-08-12 11:30:00,338.79,339.04,337.64,337.7,27866.0,338.79,339.04,337.64,337.7,27866.0
2019-08-12 12:00:00,337.47,338.36,337.3,338.05,10714.0,337.47,338.36,337.3,338.05,10714.0
2019-08-12 12:30:00,338.18,338.4,336.67,337.18,15335.0,338.18,338.4,336.67,337.18,15335.0
2019-08-12 13:00:00,336.83,337.02,336.34,336.4,10445.0,336.83,337.02,336.34,336.4,10445.0
2019-08-12 13:30:00,336.59,336.95,335.94,336.05,29413.0,336.59,336.95,335.94,336.05,29413.0
2019-08-12 14:00:00,335.97,336.16,334.08,334.23,29403.0,335.97,336.16,334.08,334.23,29403.0
2019-08-12 14:30:00,334.1,334.77,332.68,333.37,30833.0,334.1,334.77,332.68,333.37,30833.0
2019-08-12 15:00:00,333.45,334.31,333.19,333.93,29639.0,333.45,334.31,333.19,333.93,29639.0
2019-08-12 15:30:00,333.94,337.16,333.78,336.52,80586.0,333.94,337.16,333.78,336.52,80586.0
2019-08-13 09:30:00,334.31,348.32,333.33,346.82,48984.0,334.31,348.32,333.33,346.82,48984.0
2019-08-13 10:00:00,346.98,347.18,342.03,345.38,63453.0,346.98,347.18,342.03,345.38,63453.0
2019-08-13 10:30:00,345.68,346.02,341.5,342.15,34338.0,345.68,346.02,341.5,342.15,34338.0
2019-08-13 11:00:00,341.55,341.92,336.9,338.0,37274.0,341.55,341.92,336.9,338.0,37274.0
2019-08-13 11:30:00,337.51,340.68,337.17,340.26,17752.0,337.51,340.68,337.17,340.26,17752.0
2019-08-13 12:00:00,340.48,341.8,340.27,341.23,15699.0,340.48,341.8,340.27,341.23,15699.0
2019-08-13 12:30:00,341.02,341.11,340.14,340.7,9257.0,341.02,341.11,340.14,340.7,9257.0
2019-08-13 13:00:00,340.5,341.37,340.0,340.43,6765.0,340.5,341.37,340.0,340.43,6765.0
2019-08-13 13:30:00,340.49,341.04,340.03,340.66,7358.0,340.49,341.04,340.03,340.66,7358.0
2019-08-13 14:00:00,340.52,341.06,340.1,341.06,6990.0,340.52,341.06,340.1,341.06,6990.0
2019-08-13 14:30:00,340.88,341.82,340.84,341.09,12136.0,340.88,341.82,340.84,341.09,12136.0
2019-08-13 15:00:00,340.83,341.03,340.24,340.78,11897.0,340.83,341.03,340.24,340.78,11897.0
2019-08-13 15:30:00,340.7,341.94,340.46,341.22,52537.0,340.7,341.94,340.46,341.22,52537.0
2019-08-14 09:30:00,330.32,332.2,325.71,330.5,102029.0,330.32,332.2,325.71,330.5,102029.0
2019-08-14 10:00:00,330.91,331.81,328.55,329.27,90388.0,330.91,331.81,328.55,329.27,90388.0
2019-08-14 10:30:00,329.38,329.39,327.5,327.74,58197.0,329.38,329.39,327.5,327.74,58197.0
2019-08-14 11:00:00,327.5,328.25,326.63,327.19,43683.0,327.5,328.25,326.63,327.19,43683.0
2019-08-14 11:30:00,327.06,327.45,324.72,325.29,55542.0,327.06,327.45,324.72,325.29,55542.0
2019-08-14 12:00:00,325.01,325.4,324.15,325.35,35979.0,325.01,325.4,324.15,325.35,35979.0
2019-08-14 12:30:00,325.12,326.21,323.06,323.15,48845.0,325.12,326.21,323.06,323.15,48845.0
2019-08-14 13:00:00,323.05,325.71,322.77,325.06,75674.0,323.05,325.71,322.77,325.06,75674.0
2019-08-14 13:30:00,324.9,325.12,321.79,322.03,30839.0,324.9,325.12,321.79,322.03,30839.0
2019-08-14 14:00:00,321.79,323.11,321.43,321.8,33387.0,321.79,323.11,321.43,321.8,33387.0
2019-08-14 14:30:00,321.84,322.02,320.85,321.11,53454.0,321.84,322.02,320.85,321.11,53454.0
2019-08-14 15:00:00,321.2,322.48,320.33,321.23,55063.0,321.2,322.48,320.33,321.23,55063.0
2019-08-14 15:30:00,321.11,321.29,320.16,321.07,157081.0,321.11,321.29,320.16,321.07,157081.0
2019-08-15 09:30:00,320.74,321.63,315.49,319.42,127368.0,320.74,321.63,315.49,319.42,127368.0
2019-08-15 10:00:00,319.56,322.26,318.64,320.86,75962.0,319.56,322.26,318.64,320.86,75962.0
2019-08-15 10:30:00,320.75,322.24,319.93,321.17,59790.0,320.75,322.24,319.93,321.17,59790.0
2019-08-15 11:00:00,321.0,323.4,320.33,323.36,43350.0,321.0,323.4,320.33,323.36,43350.0
2019-08-15 11:30:00,323.53,324.1,322.2,323.81,31436.0,323.53,324.1,322.2,323.81,31436.0
2019-08-15 12:00:00,323.84,324.87,322.69,323.25,24350.0,323.84,324.87,322.69,323.25,24350.0
2019-08-15 12:30:00,323.25,323.38,321.83,322.05,22041.0,323.25,323.38,321.83,322.05,22041.0
2019-08-15 13:00:00,322.03,322.89,321.91,322.09,10718.0,322.03,322.89,321.91,322.09,10718.0
2019-08-15 13:30:00,322.49,322.5,318.18,318.3,24529.0,322.49,322.5,318.18,318.3,24529.0
2019-08-15 14:00:00,318.2,318.74,316.22,316.34,62943.0,318.2,318.74,316.22,316.34,62943.0
2019-08-15 14:30:00,316.33,318.21,316.0,317.79,27372.0,316.33,318.21,316.0,317.79,27372.0
2019-08-15 15:00:00,317.75,319.12,317.63,318.88,33600.0,317.75,319.12,317.63,318.88,33600.0
2019-08-15 15:30:00,318.83,321.39,318.79,320.38,99765.0,318.83,321.39,318.79,320.38,99765.0
2019-08-16 09:30:00,323.52,327.89,320.01,321.37,73744.0,323.52,327.89,320.01,321.37,73744.0
2019-08-16 10:00:00,321.35,321.76,319.26,319.4,17386.0,321.35,321.76,319.26,319.4,17386.0
2019-08-16 10:30:00,319.87,323.12,319.87,323.02,21734.0,319.87,323.12,319.87,323.02,21734.0
2019-08-16 11:00:00,323.16,324.76,323.03,324.14,24563.0,323.16,324.76,323.03,324.14,24563.0
2019-08-16 11:30:00,324.18,324.26,322.83,323.49,46208.0,324.18,324.26,322.83,323.49,46208.0
2019-08-16 12:00:00,323.19,324.11,323.18,323.43,13848.0,323.19,324.11,323.18,323.43,13848.0
2019-08-16 12:30:00,323.27,323.42,322.39,322.7,7121.0,323.27,323.42,322.39,322.7,7121.0
2019-08-16 13:00:00,322.77,322.89,322.13,322.37,6721.0,322.77,322.89,322.13,322.37,6721.0
2019-08-16 13:30:00,322.75,323.07,322.21,322.68,8784.0,322.75,323.07,322.21,322.68,8784.0
2019-08-16 14:00:00,322.5,323.04,322.14,323.03,13660.0,322.5,323.04,322.14,323.03,13660.0
2019-08-16 14:30:00,323.01,323.01,322.15,322.66,10930.0,323.01,323.01,322.15,322.66,10930.0
2019-08-16 15:00:00,322.6,323.67,322.2,322.72,18807.0,322.6,323.67,322.2,322.72,18807.0
2019-08-16 15:30:00,322.71,323.03,321.85,321.89,41788.0,322.71,323.03,321.85,321.89,41788.0
2019-08-19 09:30:00,327.43,328.77,322.45,323.23,105652.0,327.43,328.77,322.45,323.23,105652.0
2019-08-19 10:00:00,323.49,328.53,323.21,327.5,63848.0,323.49,328.53,323.21,327.5,63848.0
2019-08-19 10:30:00,327.3,328.18,326.87,327.66,26854.0,327.3,328.18,326.87,327.66,26854.0
2019-08-19 11:00:00,327.66,328.08,327.5,327.5,28799.0,327.66,328.08,327.5,327.5,28799.0
2019-08-19 11:30:00,327.31,327.76,325.81,326.24,31976.0,327.31,327.76,325.81,326.24,31976.0
2019-08-19 12:00:00,326.19,326.79,325.42,325.47,13627.0,326.19,326.79,325.42,325.47,13627.0
2019-08-19 12:30:00,325.41,327.16,325.31,327.1,18417.0,325.41,327.16,325.31,327.1,18417.0
2019-08-19 13:00:00,327.15,328.3,326.87,328.11,15130.0,327.15,328.3,326.87,328.11,15130.0
2019-08-19 13:30:00,328.13,328.23,327.0,327.34,20832.0,328.13,328.23,327.0,327.34,20832.0
2019-08-19 14:00:00,327.17,327.88,326.7,327.6,14775.0,327.17,327.88,326.7,327.6,14775.0
2019-08-19 14:30:00,327.66,328.33,327.48,327.89,17236.0,327.66,328.33,327.48,327.89,17236.0
2019-08-19 15:00:00,327.94,328.03,326.68,326.68,18023.0,327.94,328.03,326.68,326.68,18023.0
2019-08-19 15:30:00,326.67,327.16,325.06,325.25,57201.0,326.67,327.16,325.06,325.25,57201.0
2019-08-20 09:30:00,325.17,328.28,323.23,323.48,22739.0,325.17,328.28,323.23,323.48,22739.0
2019-08-20 10:00:00,323.79,324.03,321.04,322.29,25748.0,323.79,324.03,321.04,322.29,25748.0
2019-08-20 10:30:00,321.82,322.87,320.7,322.71,22210.0,321.82,322.87,320.7,322.71,22210.0
2019-08-20 11:00:00,322.74,322.89,321.42,321.42,23536.0,322.74,322.89,321.42,321.42,23536.0
2019-08-20 11:30:00,321.01,321.83,320.51,321.81,17615.0,321.01,321.83,320.51,321.81,17615.0
2019-08-20 12:00:00,321.86,323.13,321.86,322.42,20340.0,321.86,323.13,321.86,322.42,20340.0
2019-08-20 12:30:00,322.37,322.37,321.57,321.76,14620.0,322.37,322.37,321.57,321.76,14620.0
2019-08-20 13:00:00,322.08,322.08,321.42,321.73,9622.0,322.08,322.08,321.42,321.73,9622.0
2019-08-20 13:30:00,321.57,321.83,320.57,321.59,16101.0,321.57,321.83,320.57,321.59,16101.0
2019-08-20 14:00:00,321.7,322.41,321.39,322.24,26705.0,321.7,322.41,321.39,322.24,26705.0
2019-08-20 14:30:00,322.19,323.15,321.92,323.15,10214.0,322.19,323.15,321.92,323.15,10214.0
2019-08-20 15:00:00,322.83,323.98,322.73,323.98,9761.0,322.83,323.98,322.73,323.98,9761.0
2019-08-20 15:30:00,324.01,324.28,322.68,322.96,43298.0,324.01,324.28,322.68,322.96,43298.0
2019-08-21 09:30:00,327.24,331.49,327.24,327.94,42383.0,327.24,331.49,327.24,327.94,42383.0
2019-08-21 10:00:00,328.06,329.2,327.29,328.66,22278.0,328.06,329.2,327.29,328.66,22278.0
2019-08-21 10:30:00,328.23,329.25,327.31,327.31,26131.0,328.23,329.25,327.31,327.31,26131.0
2019-08-21 11:00:00,327.33,328.03,326.81,327.63,18047.0,327.33,328.03,326.81,327.63,18047.0
2019-08-21 11:30:00,327.48,329.56,327.45,328.89,36114.0,327.48,329.56,327.45,328.89,36114.0
2019-08-21 12:00:00,329.16,329.46,328.55,328.63,12034.0,329.16,329.46,328.55,328.63,12034.0
2019-08-21 12:30:00,328.6,329.15,328.2,328.96,9905.0,328.6,329.15,328.2,328.96,9905.0
2019-08-21 13:00:00,328.95,329.2,327.55,327.56,14730.0,328.95,329.2,327.55,327.56,14730.0
2019-08-21 13:30:00,327.65,328.97,327.36,328.31,19551.0,327.65,328.97,327.36,328.31,19551.0
2019-08-21 14:00:00,328.11,328.7,327.56,328.25,12964.0,328.11,328.7,327.56,328.25,12964.0
2019-08-21 14:30:00,328.22,328.48,327.7,328.25,11397.0,328.22,328.48,327.7,328.25,11397.0
2019-08-21 15:00:00,328.21,328.53,327.46,327.64,14092.0,328.21,328.53,327.46,327.64,14092.0
2019-08-21 15:30:00,327.64,328.38,327.57,328.12,53914.0,327.64,328.38,327.57,328.12,53914.0
2019-08-22 09:30:00,328.54,338.5,328.54,338.5,110104.0,328.54,338.5,328.54,338.5,110104.0
2019-08-22 10:00:00,337.83,337.83,334.51,335.01,39128.0,337.83,337.83,334.51,335.01,39128.0
2019-08-22 10:30:00,335.34,335.49,333.34,334.86,69385.0,335.34,335.49,333.34,334.86,69385.0
2019-08-22 11:00:00,334.94,335.97,334.6,335.54,29260.0,334.94,335.97,334.6,335.54,29260.0
2019-08-22 11:30:00,335.6,336.76,334.55,334.55,19579.0,335.6,336.76,334.55,334.55,19579.0
2019-08-22 12:00:00,334.44,335.76,334.39,335.21,12131.0,334.44,335.76,334.39,335.21,12131.0
2019-08-22 12:30:00,335.3,335.76,334.9,335.3,10405.0,335.3,335.76,334.9,335.3,10405.0
2019-08-22 13:00:00,335.24,336.53,335.06,336.05,9979.0,335.24,336.53,335.06,336.05,9979.0
2019-08-22 13:30:00,336.05,336.06,334.33,334.68,28939.0,336.05,336.06,334.33,334.68,28939.0
2019-08-22 14:00:00,334.83,335.83,334.79,335.47,11937.0,334.83,335.83,334.79,335.47,11937.0
2019-08-22 14:30:00,335.45,336.24,334.85,336.1,12077.0,335.45,336.24,334.85,336.1,12077.0
2019-08-22 15:00:00,335.98,336.0,334.81,335.1,17937.0,335.98,336.0,334.81,335.1,17937.0
2019-08-22 15:30:00,335.16,335.53,334.37,334.73,90104.0,335.16,335.53,334.37,334.73,90104.0
2019-08-23 09:30:00,330.64,330.64,323.4,325.0,146088.0,330.64,330.64,323.4,325.0,146088.0
2019-08-23 10:00:00,324.47,329.36,324.0,329.25,104120.0,324.47,329.36,324.0,329.25,104120.0
2019-08-23 10:30:00,329.38,332.37,329.22,330.7,84445.0,329.38,332.37,329.22,330.7,84445.0
2019-08-23 11:00:00,330.7,330.71,325.81,325.81,69197.0,330.7,330.71,325.81,325.81,69197.0
2019-08-23 11:30:00,325.82,326.74,324.65,325.0,29268.0,325.82,326.74,324.65,325.0,29268.0
2019-08-23 12:00:00,324.72,326.14,324.56,325.06,24186.0,324.72,326.14,324.56,325.06,24186.0
2019-08-23 12:30:00,325.15,326.26,324.84,325.39,22653.0,325.15,326.26,324.84,325.39,22653.0
2019-08-23 13:00:00,325.22,325.27,322.46,322.46,22491.0,325.22,325.27,322.46,322.46,22491.0
2019-08-23 13:30:00,322.54,325.04,322.54,324.59,29156.0,322.54,325.04,322.54,324.59,29156.0
2019-08-23 14:00:00,324.53,325.25,323.46,323.47,17459.0,324.53,325.25,323.46,323.47,17459.0
2019-08-23 14:30:00,323.53,324.13,322.7,324.1,21244.0,323.53,324.13,322.7,324.1,21244.0
2019-08-23 15:00:00,324.09,324.7,322.62,322.75,25123.0,324.09,324.7,322.62,322.75,25123.0
2019-08-23 15:30:00,322.58,323.17,321.24,322.31,109082.0,322.58,323.17,321.24,322.31,109082.0
2019-08-26 09:30:00,327.0,330.54,324.54,328.19,94442.0,327.0,330.54,324.54,328.19,94442.0
2019-08-26 10:00:00,327.96,328.73,326.0,326.0,45029.0,327.96,328.73,326.0,326.0,45029.0
2019-08-26 10:30:00,325.48,327.69,325.48,326.59,41817.0,325.48,327.69,325.48,326.59,41817.0
2019-08-26 11:00:00,326.55,328.74,326.55,328.02,30495.0,326.55,328.74,326.55,328.02,30495.0
2019-08-26 11:30:00,328.09,330.58,327.98,329.82,28864.0,328.09,330.58,327.98,329.82,28864.0
2019-08-26 12:00:00,329.8,331.52,328.9,330.82,32285.0,329.8,331.52,328.9,330.82,32285.0
2019-08-26 12:30:00,330.76,331.19,330.03,330.65,27828.0,330.76,331.19,330.03,330.65,27828.0
2019-08-26 13:00:00,330.69,331.72,329.81,330.08,38333.0,330.69,331.72,329.81,330.08,38333.0
2019-08-26 13:30:00,329.97,331.56,329.18,330.9,27852.0,329.97,331.56,329.18,330.9,27852.0
2019-08-26 14:00:00,330.75,330.91,329.99,330.32,28434.0,330.75,330.91,329.99,330.32,28434.0
2019-08-26 14:30:00,330.42,330.5,329.98,330.49,36970.0,330.42,330.5,329.98,330.49,36970.0
2019-08-26 15:00:00,330.5,331.99,330.5,331.05,45956.0,330.5,331.99,330.5,331.05,45956.0
2019-08-26 15:30:00,331.09,331.5,328.95,330.24,104993.0,331.09,331.5,328.95,330.24,104993.0
2019-08-27 09:30:00,333.16,334.8,330.56,331.92,92641.0,333.16,334.8,330.56,331.92,92641.0
2019-08-27 10:00:00,332.0,332.95,330.06,330.73,34375.0,332.0,332.95,330.06,330.73,34375.0
2019-08-27 10:30:00,330.83,331.47,328.92,328.97,26921.0,330.83,331.47,328.92,328.97,26921.0
2019-08-27 11:00:00,328.99,329.32,326.4,326.91,23595.0,328.99,329.32,326.4,326.91,23595.0
2019-08-27 11:30:00,327.13,327.85,326.33,327.08,24096.0,327.13,327.85,326.33,327.08,24096.0
2019-08-27 12:00:00,327.09,327.61,326.11,326.5,20996.0,327.09,327.61,326.11,326.5,20996.0
2019-08-27 12:30:00,326.32,326.93,325.72,326.32,11965.0,326.32,326.93,325.72,326.32,11965.0
2019-08-27 13:00:00,326.21,326.47,325.51,325.82,14905.0,326.21,326.47,325.51,325.82,14905.0
2019-08-27 13:30:00,325.83,327.44,325.5,326.56,15701.0,325.83,327.44,325.5,326.56,15701.0
2019-08-27 14:00:00,326.5,326.75,325.74,326.08,21119.0,326.5,326.75,325.74,326.08,21119.0
2019-08-27 14:30:00,325.93,326.3,325.16,326.25,16188.0,325.93,326.3,325.16,326.25,16188.0
2019-08-27 15:00:00,326.21,327.29,325.76,325.76,23576.0,326.21,327.29,325.76,325.76,23576.0
2019-08-27 15:30:00,325.69,326.17,323.6,323.78,202899.0,325.69,326.17,323.6,323.78,202899.0
2019-08-28 09:30:00,323.46,325.1,321.16,324.22,115724.0,323.46,325.1,321.16,324.22,115724.0
2019-08-28 10:00:00,324.12,327.99,323.98,327.14,39523.0,324.12,327.99,323.98,327.14,39523.0
2019-08-28 10:30:00,327.05,328.22,326.0,328.22,32246.0,327.05,328.22,326.0,328.22,32246.0
2019-08-28 11:00:00,328.38,328.7,327.23,327.82,18591.0,328.38,328.7,327.23,327.82,18591.0
2019-08-28 11:30:00,327.85,328.12,327.01,327.37,15639.0,327.85,328.12,327.01,327.37,15639.0
2019-08-28 12:00:00,327.4,328.03,327.3,327.35,10429.0,327.4,328.03,327.3,327.35,10429.0
2019-08-28 12:30:00,327.46,328.15,327.33,327.96,9408.0,327.46,328.15,327.33,327.96,9408.0
2019-08-28 13:00:00,328.15,328.16,327.08,327.68,6000.0,328.15,328.16,327.08,327.68,6000.0
2019-08-28 13:30:00,327.75,329.0,327.75,328.97,10972.0,327.75,329.0,327.75,328.97,10972.0
2019-08-28 14:00:00,328.97,330.5,328.97,329.88,21436.0,328.97,330.5,328.97,329.88,21436.0
2019-08-28 14:30:00,329.77,331.45,329.74,330.94,14814.0,329.77,331.45,329.74,330.94,14814.0
2019-08-28 15:00:00,330.8,331.31,330.43,330.44,30941.0,330.8,331.31,330.43,330.44,30941.0
2019-08-28 15:30:00,330.29,331.22,330.19,330.38,75246.0,330.29,331.22,330.19,330.38,75246.0
2019-08-29 09:30:00,337.5,342.0,333.09,334.93,134042.0,337.5,342.0,333.09,334.93,134042.0
2019-08-29 10:00:00,334.83,336.48,333.18,335.68,76730.0,334.83,336.48,333.18,335.68,76730.0
2019-08-29 10:30:00,335.76,336.91,334.73,335.11,57495.0,335.76,336.91,334.73,335.11,57495.0
2019-08-29 11:00:00,335.1,337.49,334.79,336.99,70747.0,335.1,337.49,334.79,336.99,70747.0
2019-08-29 11:30:00,336.69,337.0,335.8,336.27,55864.0,336.69,337.0,335.8,336.27,55864.0
2019-08-29 12:00:00,336.23,336.9,335.94,336.39,42241.0,336.23,336.9,335.94,336.39,42241.0
2019-08-29 12:30:00,336.41,336.75,335.58,336.02,47856.0,336.41,336.75,335.58,336.02,47856.0
2019-08-29 13:00:00,336.07,336.45,335.41,335.95,51581.0,336.07,336.45,335.41,335.95,51581.0
2019-08-29 13:30:00,335.95,336.29,335.59,335.59,31100.0,335.95,336.29,335.59,335.59,31100.0
2019-08-29 14:00:00,335.69,336.65,335.69,336.65,61538.0,335.69,336.65,335.69,336.65,61538.0
2019-08-29 14:30:00,336.61,338.0,336.23,337.05,88124.0,336.61,338.0,336.23,337.05,88124.0
2019-08-29 15:00:00,337.1,338.0,336.75,337.48,80661.0,337.1,338.0,336.75,337.48,80661.0
2019-08-29 15:30:00,337.57,341.0,336.75,337.74,306151.0,337.57,341.0,336.75,337.74,306151.0
2019-08-30 09:30:00,252.81,254.5,240.72,242.54,3150534.0,252.81,254.5,240.72,242.54,3150534.0
2019-08-30 10:00:00,242.55,247.55,240.55,244.67,1651168.0,242.55,247.55,240.55,244.67,1651168.0
2019-08-30 10:30:00,244.67,245.59,240.0,240.57,1187866.0,244.67,245.59,240.0,240.57,1187866.0
2019-08-30 11:00:00,240.58,241.47,239.26,240.44,682456.0,240.58,241.47,239.26,240.44,682456.0
2019-08-30 11:30:00,240.69,241.75,238.33,239.48,447251.0,240.69,241.75,238.33,239.48,447251.0
2019-08-30 12:00:00,239.4,239.57,237.31,237.6,479700.0,239.4,239.57,237.31,237.6,479700.0
2019-08-30 12:30:00,237.6,239.5,236.66,238.63,421032.0,237.6,239.5,236.66,238.63,421032.0
2019-08-30 13:00:00,238.63,241.0,237.65,240.04,452760.0,238.63,241.0,237.65,240.04,452760.0
2019-08-30 13:30:00,240.1,241.68,238.45,238.48,282888.0,240.1,241.68,238.45,238.48,282888.0
2019-08-30 14:00:00,238.47,238.99,237.13,238.31,428326.0,238.47,238.99,237.13,238.31,428326.0
2019-08-30 14:30:00,238.31,239.95,236.66,237.45,419468.0,238.31,239.95,236.66,237.45,419468.0
2019-08-30 15:00:00,237.45,238.43,235.76,238.37,675571.0,237.45,238.43,235.76,238.37,675571.0
2019-08-30 15:30:00,238.3,240.3,237.1,237.65,1024754.0,238.3,240.3,237.1,237.65,1024754.0
2019-09-03 09:30:00,234.05,244.21,231.02,244.03,1302237.0,234.05,244.21,231.02,244.03,1302237.0
2019-09-03 10:00:00,243.89,244.13,238.34,240.51,589522.0,243.89,244.13,238.34,240.51,589522.0
2019-09-03 10:30:00,240.61,240.68,237.73,239.71,306987.0,240.61,240.68,237.73,239.71,306987.0
2019-09-03 11:00:00,239.8,239.93,237.06,239.29,246413.0,239.8,239.93,237.06,239.29,246413.0
2019-09-03 11:30:00,239.37,240.32,237.31,237.39,158231.0,239.37,240.32,237.31,237.39,158231.0
2019-09-03 12:00:00,237.43,238.36,236.37,236.79,161328.0,237.43,238.36,236.37,236.79,161328.0
2019-09-03 12:30:00,236.89,237.0,235.01,235.88,164637.0,236.89,237.0,235.01,235.88,164637.0
2019-09-03 13:00:00,235.9,236.5,233.68,233.69,144071.0,235.9,236.5,233.68,233.69,144071.0
2019-09-03 13:30:00,233.69,234.25,233.02,234.12,141306.0,233.69,234.25,233.02,234.12,141306.0
2019-09-03 14:00:00,234.08,235.55,233.38,235.13,170408.0,234.08,235.55,233.38,235.13,170408.0
2019-09-03 14:30:00,235.09,235.34,233.76,233.82,143284.0,235.09,235.34,233.76,233.82,143284.0
2019-09-03 15:00:00,233.85,235.19,233.48,234.65,180340.0,233.85,235.19,233.48,234.65,180340.0
2019-09-03 15:30:00,234.71,238.05,234.4,237.39,450307.0,234.71,238.05,234.4,237.39,450307.0
2019-09-04 09:30:00,238.0,239.86,234.28,235.19,304636.0,238.0,239.86,234.28,235.19,304636.0
2019-09-04 10:00:00,235.31,236.5,233.69,234.28,186813.0,235.31,236.5,233.69,234.28,186813.0
2019-09-04 10:30:00,234.27,234.83,232.64,232.79,159530.0,234.27,234.83,232.64,232.79,159530.0
2019-09-04 11:00:00,232.8,233.32,231.34,232.0,295315.0,232.8,233.32,231.34,232.0,295315.0
2019-09-04 11:30:00,232.1,233.43,231.5,233.08,184508.0,232.1,233.43,231.5,233.08,184508.0
2019-09-04 12:00:00,233.09,233.58,232.13,232.77,182053.0,233.09,233.58,232.13,232.77,182053.0
2019-09-04 12:30:00,232.83,234.5,232.72,232.89,144108.0,232.83,234.5,232.72,232.89,144108.0
2019-09-04 13:00:00,232.96,232.96,231.77,232.23,138183.0,232.96,232.96,231.77,232.23,138183.0
2019-09-04 13:30:00,232.3,233.1,232.07,232.27,88078.0,232.3,233.1,232.07,232.27,88078.0
2019-09-04 14:00:00,232.27,233.1,231.93,232.16,121812.0,232.27,233.1,231.93,232.16,121812.0
2019-09-04 14:30:00,232.18,232.46,231.02,231.44,171558.0,232.18,232.46,231.02,231.44,171558.0
2019-09-04 15:00:00,231.38,231.52,229.2,229.69,382373.0,231.38,231.52,229.2,229.69,382373.0
2019-09-04 15:30:00,229.59,229.93,228.2,228.66,581028.0,229.59,229.93,228.2,228.66,581028.0
2019-09-05 09:30:00,229.03,234.16,227.71,233.55,514176.0,229.03,234.16,227.71,233.55,514176.0
2019-09-05 10:00:00,233.75,234.06,232.12,233.98,243326.0,233.75,234.06,232.12,233.98,243326.0
2019-09-05 10:30:00,233.97,235.66,233.65,235.43,264892.0,233.97,235.66,233.65,235.43,264892.0
2019-09-05 11:00:00,235.42,236.89,235.05,236.15,219682.0,235.42,236.89,235.05,236.15,219682.0
2019-09-05 11:30:00,236.04,237.15,234.97,235.54,173751.0,236.04,237.15,234.97,235.54,173751.0
2019-09-05 12:00:00,235.28,235.72,234.22,235.22,134919.0,235.28,235.72,234.22,235.22,134919.0
2019-09-05 12:30:00,235.12,235.24,233.14,233.62,50833.0,235.12,235.24,233.14,233.62,50833.0
2019-09-05 13:00:00,233.68,234.96,233.05,234.53,74766.0,233.68,234.96,233.05,234.53,74766.0
2019-09-05 13:30:00,234.53,235.38,234.31,235.37,65138.0,234.53,235.38,234.31,235.37,65138.0
2019-09-05 14:00:00,235.46,236.77,235.39,236.01,85371.0,235.46,236.77,235.39,236.01,85371.0
2019-09-05 14:30:00,236.03,236.36,235.64,236.07,54729.0,236.03,236.36,235.64,236.07,54729.0
2019-09-05 15:00:00,235.95,236.5,235.74,236.5,166048.0,235.95,236.5,235.74,236.5,166048.0
2019-09-05 15:30:00,236.44,237.85,236.44,236.71,355009.0,236.44,237.85,236.44,236.71,355009.0
2019-09-06 09:30:00,237.84,238.45,234.26,234.4,189888.0,237.84,238.45,234.26,234.4,189888.0
2019-09-06 10:00:00,234.53,237.37,233.56,237.26,119132.0,234.53,237.37,233.56,237.26,119132.0
2019-09-06 10:30:00,237.26,239.22,237.1,238.62,156906.0,237.26,239.22,237.1,238.62,156906.0
2019-09-06 11:00:00,238.74,239.24,237.75,237.81,85014.0,238.74,239.24,237.75,237.81,85014.0
2019-09-06 11:30:00,237.81,238.04,236.44,236.56,53283.0,237.81,238.04,236.44,236.56,53283.0
2019-09-06 12:00:00,236.47,237.18,235.72,236.81,66100.0,236.47,237.18,235.72,236.81,66100.0
2019-09-06 12:30:00,236.8,236.96,235.62,236.52,56516.0,236.8,236.96,235.62,236.52,56516.0
2019-09-06 13:00:00,236.55,236.87,234.42,234.53,74402.0,236.55,236.87,234.42,234.53,74402.0
2019-09-06 13:30:00,234.53,235.95,234.02,235.88,118371.0,234.53,235.95,234.02,235.88,118371.0
2019-09-06 14:00:00,235.91,236.62,235.01,235.16,99922.0,235.91,236.62,235.01,235.16,99922.0
2019-09-06 14:30:00,235.18,236.48,234.75,236.33,92823.0,235.18,236.48,234.75,236.33,92823.0
2019-09-06 15:00:00,236.31,236.41,234.66,234.81,70490.0,236.31,236.41,234.66,234.81,70490.0
2019-09-06 15:30:00,234.78,235.03,233.03,233.1,172813.0,234.78,235.03,233.03,233.1,172813.0
2019-09-09 09:30:00,233.74,234.17,229.0,229.56,182950.0,233.74,234.17,229.0,229.56,182950.0
2019-09-09 10:00:00,229.7,230.4,228.95,229.13,107931.0,229.7,230.4,228.95,229.13,107931.0
2019-09-09 10:30:00,229.13,229.13,227.75,228.76,107645.0,229.13,229.13,227.75,228.76,107645.0
2019-09-09 11:00:00,228.76,228.98,227.22,227.97,146091.0,228.76,228.98,227.22,227.97,146091.0
2019-09-09 11:30:00,228.07,228.07,227.27,227.58,64396.0,228.07,228.07,227.27,227.58,64396.0
2019-09-09 12:00:00,227.58,228.87,227.45,227.67,60543.0,227.58,228.87,227.45,227.67,60543.0
2019-09-09 12:30:00,227.73,228.17,226.79,228.04,81768.0,227.73,228.17,226.79,228.04,81768.0
2019-09-09 13:00:00,228.0,228.24,227.6,228.0,86423.0,228.0,228.24,227.6,228.0,86423.0
2019-09-09 13:30:00,228.0,228.67,227.95,228.39,58786.0,228.0,228.67,227.95,228.39,58786.0
2019-09-09 14:00:00,228.27,228.51,226.93,227.0,94653.0,228.27,228.51,226.93,227.0,94653.0
2019-09-09 14:30:00,226.88,227.78,226.87,226.95,76076.0,226.88,227.78,226.87,226.95,76076.0
2019-09-09 15:00:00,226.96,227.29,226.61,226.85,89201.0,226.96,227.29,226.61,226.85,89201.0
2019-09-09 15:30:00,226.79,226.95,226.03,226.08,210595.0,226.79,226.95,226.03,226.08,210595.0
2019-09-10 09:30:00,225.5,227.32,225.28,227.1,258330.0,225.5,227.32,225.28,227.1,258330.0
2019-09-10 10:00:00,227.12,229.87,227.12,229.36,166038.0,227.12,229.87,227.12,229.36,166038.0
2019-09-10 10:30:00,229.37,230.79,228.96,230.66,145767.0,229.37,230.79,228.96,230.66,145767.0
2019-09-10 11:00:00,230.66,230.97,228.57,229.37,82825.0,230.66,230.97,228.57,229.37,82825.0
2019-09-10 11:30:00,229.36,231.09,229.09,231.01,64703.0,229.36,231.09,229.09,231.01,64703.0
2019-09-10 12:00:00,231.01,232.0,230.8,231.86,76472.0,231.01,232.0,230.8,231.86,76472.0
2019-09-10 12:30:00,231.81,233.17,231.34,231.98,107734.0,231.81,233.17,231.34,231.98,107734.0
2019-09-10 13:00:00,231.89,232.22,231.23,231.83,60400.0,231.89,232.22,231.23,231.83,60400.0
2019-09-10 13:30:00,231.93,232.24,231.5,231.75,96102.0,231.93,232.24,231.5,231.75,96102.0
2019-09-10 14:00:00,231.79,232.0,230.74,230.76,75499.0,231.79,232.0,230.74,230.76,75499.0
2019-09-10 14:30:00,230.74,231.11,230.0,230.31,65395.0,230.74,231.11,230.0,230.31,65395.0
2019-09-10 15:00:00,230.46,231.49,229.83,231.48,159847.0,230.46,231.49,229.83,231.48,159847.0
2019-09-10 15:30:00,231.51,231.88,231.01,231.24,128360.0,231.51,231.88,231.01,231.24,128360.0
2019-09-11 09:30:00,231.68,233.88,230.86,231.6,93022.0,231.68,233.88,230.86,231.6,93022.0
2019-09-11 10:00:00,231.42,231.74,229.14,230.14,63731.0,231.42,231.74,229.14,230.14,63731.0
2019-09-11 10:30:00,230.0,231.41,229.6,229.93,54857.0,230.0,231.41,229.6,229.93,54857.0
2019-09-11 11:00:00,229.93,230.5,228.54,229.0,77347.0,229.93,230.5,228.54,229.0,77347.0
2019-09-11 11:30:00,229.1,229.76,228.36,228.43,61489.0,229.1,229.76,228.36,228.43,61489.0
2019-09-11 12:00:00,228.47,229.16,228.3,228.71,45030.0,228.47,229.16,228.3,228.71,45030.0
2019-09-11 12:30:00,228.68,229.35,228.45,228.97,26927.0,228.68,229.35,228.45,228.97,26927.0
2019-09-11 13:00:00,228.88,229.05,228.1,228.11,34818.0,228.88,229.05,228.1,228.11,34818.0
2019-09-11 13:30:00,228.14,230.14,228.11,229.27,70659.0,228.14,230.14,228.11,229.27,70659.0
2019-09-11 14:00:00,229.24,229.24,227.75,228.49,78513.0,229.24,229.24,227.75,228.49,78513.0
2019-09-11 14:30:00,228.54,228.57,227.81,228.0,51490.0,228.54,228.57,227.81,228.0,51490.0
2019-09-11 15:00:00,228.06,228.17,227.26,228.03,70309.0,228.06,228.17,227.26,228.03,70309.0
2019-09-11 15:30:00,228.06,228.35,227.77,228.14,200962.0,228.06,228.35,227.77,228.14,200962.0
2019-09-12 09:30:00,229.06,229.36,226.22,226.85,130834.0,229.06,229.36,226.22,226.85,130834.0
2019-09-12 10:00:00,226.77,229.22,226.25,228.46,171261.0,226.77,229.22,226.25,228.46,171261.0
2019-09-12 10:30:00,228.45,228.45,226.05,226.47,128573.0,228.45,228.45,226.05,226.47,128573.0
2019-09-12 11:00:00,226.58,226.59,225.65,225.75,98722.0,226.58,226.59,225.65,225.75,98722.0
2019-09-12 11:30:00,225.83,226.02,225.31,225.42,87181.0,225.83,226.02,225.31,225.42,87181.0
2019-09-12 12:00:00,225.43,226.5,225.12,226.03,114070.0,225.43,226.5,225.12,226.03,114070.0
2019-09-12 12:30:00,226.03,227.22,225.87,227.14,77209.0,226.03,227.22,225.87,227.14,77209.0
2019-09-12 13:00:00,227.22,227.99,226.83,227.66,128415.0,227.22,227.99,226.83,227.66,128415.0
2019-09-12 13:30:00,227.73,227.82,227.0,227.46,83701.0,227.73,227.82,227.0,227.46,83701.0
2019-09-12 14:00:00,227.43,227.44,226.35,226.63,75225.0,227.43,227.44,226.35,226.63,75225.0
2019-09-12 14:30:00,226.62,227.55,226.3,226.42,80402.0,226.62,227.55,226.3,226.42,80402.0
2019-09-12 15:00:00,226.43,227.05,226.07,226.66,59245.0,226.43,227.05,226.07,226.66,59245.0
2019-09-12 15:30:00,226.61,227.05,226.09,226.15,132390.0,226.61,227.05,226.09,226.15,132390.0
2019-09-13 09:30:00,227.6,227.86,225.53,226.76,118275.0,227.6,227.86,225.53,226.76,118275.0
2019-09-13 10:00:00,226.7,227.94,226.53,226.93,85731.0,226.7,227.94,226.53,226.93,85731.0
2019-09-13 10:30:00,226.83,227.2,226.48,226.85,43117.0,226.83,227.2,226.48,226.85,43117.0
2019-09-13 11:00:00,226.86,227.81,226.52,227.59,53860.0,226.86,227.81,226.52,227.59,53860.0
2019-09-13 11:30:00,227.66,227.66,225.98,227.08,56901.0,227.66,227.66,225.98,227.08,56901.0
2019-09-13 12:00:00,227.08,227.48,226.7,227.21,41936.0,227.08,227.48,226.7,227.21,41936.0
2019-09-13 12:30:00,227.23,227.52,225.9,225.9,40685.0,227.23,227.52,225.9,225.9,40685.0
2019-09-13 13:00:00,225.95,226.83,225.87,226.81,34902.0,225.95,226.83,225.87,226.81,34902.0
2019-09-13 13:30:00,226.8,226.81,226.3,226.75,16606.0,226.8,226.81,226.3,226.75,16606.0
2019-09-13 14:00:00,226.74,227.05,226.5,226.9,32747.0,226.74,227.05,226.5,226.9,32747.0
2019-09-13 14:30:00,227.0,227.27,226.89,227.09,38497.0,227.0,227.27,226.89,227.09,38497.0
2019-09-13 15:00:00,227.03,227.21,226.59,227.21,34262.0,227.03,227.21,226.59,227.21,34262.0
2019-09-13 15:30:00,227.17,227.95,226.82,226.9,114143.0,227.17,227.95,226.82,226.9,114143.0
2019-09-16 09:30:00,226.16,229.29,226.13,228.55,120249.0,226.16,229.29,226.13,228.55,120249.0
2019-09-16 10:00:00,228.66,230.12,228.65,229.41,47331.0,228.66,230.12,228.65,229.41,47331.0
2019-09-16 10:30:00,229.44,229.52,228.0,228.45,32490.0,229.44,229.52,228.0,228.45,32490.0
2019-09-16 11:00:00,228.59,228.6,226.02,226.08,56087.0,228.59,228.6,226.02,226.08,56087.0
2019-09-16 11:30:00,226.08,226.09,224.65,225.0,140615.0,226.08,226.09,224.65,225.0,140615.0
2019-09-16 12:00:00,225.14,226.55,225.11,226.37,58725.0,225.14,226.55,225.11,226.37,58725.0
2019-09-16 12:30:00,226.37,226.47,225.38,225.77,93074.0,226.37,226.47,225.38,225.77,93074.0
2019-09-16 13:00:00,225.82,226.7,225.7,226.65,28619.0,225.82,226.7,225.7,226.65,28619.0
2019-09-16 13:30:00,226.65,227.3,226.2,226.31,62153.0,226.65,227.3,226.2,226.31,62153.0
2019-09-16 14:00:00,226.27,226.45,225.95,226.34,28601.0,226.27,226.45,225.95,226.34,28601.0
2019-09-16 14:30:00,226.3,226.3,225.39,225.51,35852.0,226.3,226.3,225.39,225.51,35852.0
2019-09-16 15:00:00,225.47,226.47,225.47,226.02,42026.0,225.47,226.47,225.47,226.02,42026.0
2019-09-16 15:30:00,226.0,226.34,225.26,225.47,131376.0,226.0,226.34,225.26,225.47,131376.0
2019-09-17 09:30:00,225.69,229.75,225.15,229.53,158302.0,225.69,229.75,225.15,229.53,158302.0
2019-09-17 10:00:00,229.56,231.75,229.26,231.02,138328.0,229.56,231.75,229.26,231.02,138328.0
2019-09-17 10:30:00,231.06,232.7,230.8,232.64,97606.0,231.06,232.7,230.8,232.64,97606.0
2019-09-17 11:00:00,232.58,233.45,231.86,232.7,142054.0,232.58,233.45,231.86,232.7,142054.0
2019-09-17 11:30:00,232.71,233.74,232.7,233.73,87180.0,232.71,233.74,232.7,233.73,87180.0
2019-09-17 12:00:00,233.73,235.09,233.0,233.1,187761.0,233.73,235.09,233.0,233.1,187761.0
2019-09-17 12:30:00,233.16,233.19,231.79,231.8,80984.0,233.16,233.19,231.79,231.8,80984.0
2019-09-17 13:00:00,231.87,232.5,231.15,232.4,91551.0,231.87,232.5,231.15,232.4,91551.0
2019-09-17 13:30:00,232.4,233.65,232.26,233.2,39841.0,232.4,233.65,232.26,233.2,39841.0
2019-09-17 14:00:00,233.2,233.39,232.07,232.46,45425.0,233.2,233.39,232.07,232.46,45425.0
2019-09-17 14:30:00,232.59,233.66,232.16,233.66,53581.0,232.59,233.66,232.16,233.66,53581.0
2019-09-17 15:00:00,233.54,234.42,233.25,233.25,151244.0,233.54,234.42,233.25,233.25,151244.0
2019-09-17 15:30:00,233.26,234.21,233.17,233.89,209875.0,233.26,234.21,233.17,233.89,209875.0
2019-09-18 09:30:00,233.74,233.74,229.45,231.21,192388.0,233.74,233.74,229.45,231.21,192388.0
2019-09-18 10:00:00,231.2,232.6,230.16,230.64,75258.0,231.2,232.6,230.16,230.64,75258.0
2019-09-18 10:30:00,230.37,230.91,230.25,230.34,39828.0,230.37,230.91,230.25,230.34,39828.0
2019-09-18 11:00:00,230.45,231.98,229.56,231.47,65517.0,230.45,231.98,229.56,231.47,65517.0
2019-09-18 11:30:00,231.52,231.83,230.38,230.38,36261.0,231.52,231.83,230.38,230.38,36261.0
2019-09-18 12:00:00,230.49,230.66,229.49,230.0,60003.0,230.49,230.66,229.49,230.0,60003.0
2019-09-18 12:30:00,230.0,230.08,229.25,229.25,36526.0,230.0,230.08,229.25,229.25,36526.0
2019-09-18 13:00:00,229.21,229.48,228.26,228.26,62655.0,229.21,229.48,228.26,228.26,62655.0
2019-09-18 13:30:00,228.25,228.7,227.81,228.34,92686.0,228.25,228.7,227.81,228.34,92686.0
2019-09-18 14:00:00,228.48,229.98,227.39,227.74,94794.0,228.48,229.98,227.39,227.74,94794.0
2019-09-18 14:30:00,227.75,228.79,227.38,228.58,75210.0,227.75,228.79,227.38,228.58,75210.0
2019-09-18 15:00:00,228.52,229.57,228.22,229.14,83351.0,228.52,229.57,228.22,229.14,83351.0
2019-09-18 15:30:00,229.1,229.63,229.01,229.35,177621.0,229.1,229.63,229.01,229.35,177621.0
2019-09-19 09:30:00,229.6,232.7,228.61,230.35,149209.0,229.6,232.7,228.61,230.35,149209.0
2019-09-19 10:00:00,230.35,231.46,229.26,229.79,71274.0,230.35,231.46,229.26,229.79,71274.0
2019-09-19 10:30:00,229.79,230.69,229.6,230.01,41749.0,229.79,230.69,229.6,230.01,41749.0
2019-09-19 11:00:00,229.93,230.81,229.54,230.22,51151.0,229.93,230.81,229.54,230.22,51151.0
2019-09-19 11:30:00,230.2,230.27,229.0,229.28,56282.0,230.2,230.27,229.0,229.28,56282.0
2019-09-19 12:00:00,229.3,229.97,229.05,229.05,52309.0,229.3,229.97,229.05,229.05,52309.0
2019-09-19 12:30:00,229.06,230.47,229.04,230.1,38825.0,229.06,230.47,229.04,230.1,38825.0
2019-09-19 13:00:00,230.25,230.44,229.83,230.22,26696.0,230.25,230.44,229.83,230.22,26696.0
2019-09-19 13:30:00,230.08,230.6,229.72,230.41,23140.0,230.08,230.6,229.72,230.41,23140.0
2019-09-19 14:00:00,230.24,230.5,229.94,230.22,25001.0,230.24,230.5,229.94,230.22,25001.0
2019-09-19 14:30:00,230.27,230.38,229.83,230.22,20658.0,230.27,230.38,229.83,230.22,20658.0
2019-09-19 15:00:00,230.13,230.23,229.33,229.84,22329.0,230.13,230.23,229.33,229.84,22329.0
2019-09-19 15:30:00,229.84,230.23,229.42,230.07,76014.0,229.84,230.23,229.42,230.07,76014.0
2019-09-20 09:30:00,229.6,231.4,229.07,231.2,164246.0,229.6,231.4,229.07,231.2,164246.0
2019-09-20 10:00:00,231.24,232.26,230.25,230.86,89292.0,231.24,232.26,230.25,230.86,89292.0
2019-09-20 10:30:00,230.86,231.35,229.14,229.45,104616.0,230.86,231.35,229.14,229.45,104616.0
2019-09-20 11:00:00,229.48,230.28,229.4,229.46,45490.0,229.48,230.28,229.4,229.46,45490.0
2019-09-20 11:30:00,229.53,229.54,228.68,229.2,38192.0,229.53,229.54,228.68,229.2,38192.0
2019-09-20 12:00:00,229.25,229.43,228.7,229.09,35146.0,229.25,229.43,228.7,229.09,35146.0
2019-09-20 12:30:00,229.17,229.84,228.91,229.42,62895.0,229.17,229.84,228.91,229.42,62895.0
2019-09-20 13:00:00,229.5,229.92,227.65,228.11,52707.0,229.5,229.92,227.65,228.11,52707.0
2019-09-20 13:30:00,228.2,228.7,227.75,228.67,68342.0,228.2,228.7,227.75,228.67,68342.0
2019-09-20 14:00:00,228.68,228.74,227.8,228.05,34478.0,228.68,228.74,227.8,228.05,34478.0
2019-09-20 14:30:00,228.09,229.24,228.08,228.98,35624.0,228.09,229.24,228.08,228.98,35624.0
2019-09-20 15:00:00,228.99,229.38,228.75,229.06,43678.0,228.99,229.38,228.75,229.06,43678.0
2019-09-20 15:30:00,229.09,229.74,228.63,228.73,102367.0,229.09,229.74,228.63,228.73,102367.0
2019-09-23 09:30:00,229.55,234.76,229.27,234.13,176111.0,229.55,234.76,229.27,234.13,176111.0
2019-09-23 10:00:00,234.26,235.82,233.03,235.6,129798.0,234.26,235.82,233.03,235.6,129798.0
2019-09-23 10:30:00,235.6,236.85,235.07,236.64,112262.0,235.6,236.85,235.07,236.64,112262.0
2019-09-23 11:00:00,236.69,237.83,236.02,236.94,140414.0,236.69,237.83,236.02,236.94,140414.0
2019-09-23 11:30:00,237.1,238.59,237.1,238.15,154290.0,237.1,238.59,237.1,238.15,154290.0
2019-09-23 12:00:00,238.21,239.69,237.77,239.15,139696.0,238.21,239.69,237.77,239.15,139696.0
2019-09-23 12:30:00,239.18,239.92,239.05,239.15,132627.0,239.18,239.92,239.05,239.15,132627.0
2019-09-23 13:00:00,239.22,239.63,238.32,238.76,137702.0,239.22,239.63,238.32,238.76,137702.0
2019-09-23 13:30:00,238.72,238.83,236.8,237.88,122211.0,238.72,238.83,236.8,237.88,122211.0
2019-09-23 14:00:00,237.88,238.41,237.08,237.51,85105.0,237.88,238.41,237.08,237.51,85105.0
2019-09-23 14:30:00,237.5,237.88,237.04,237.21,65001.0,237.5,237.88,237.04,237.21,65001.0
2019-09-23 15:00:00,237.31,238.38,236.87,237.22,103042.0,237.31,238.38,236.87,237.22,103042.0
2019-09-23 15:30:00,237.16,237.61,236.92,237.23,188897.0,237.16,237.61,236.92,237.23,188897.0
2019-09-24 09:30:00,237.88,241.3,237.31,239.73,294004.0,237.88,241.3,237.31,239.73,294004.0
2019-09-24 10:00:00,239.64,239.64,238.63,239.46,132643.0,239.64,239.64,238.63,239.46,132643.0
2019-09-24 10:30:00,239.53,240.66,238.73,239.5,163705.0,239.53,240.66,238.73,239.5,163705.0
2019-09-24 11:00:00,239.37,239.37,236.48,237.26,207438.0,239.37,239.37,236.48,237.26,207438.0
2019-09-24 11:30:00,237.13,237.34,235.29,237.25,148565.0,237.13,237.34,235.29,237.25,148565.0
2019-09-24 12:00:00,237.23,238.0,235.84,236.11,53248.0,237.23,238.0,235.84,236.11,53248.0
2019-09-24 12:30:00,236.2,236.95,235.52,236.48,52157.0,236.2,236.95,235.52,236.48,52157.0
2019-09-24 13:00:00,236.46,237.4,236.37,236.8,44167.0,236.46,237.4,236.37,236.8,44167.0
2019-09-24 13:30:00,236.64,238.17,236.64,237.97,50661.0,236.64,238.17,236.64,237.97,50661.0
2019-09-24 14:00:00,237.89,240.35,237.6,240.12,103487.0,237.89,240.35,237.6,240.12,103487.0
2019-09-24 14:30:00,240.09,240.89,239.73,240.38,181405.0,240.09,240.89,239.73,240.38,181405.0
2019-09-24 15:00:00,240.33,240.5,238.57,239.2,117575.0,240.33,240.5,238.57,239.2,117575.0
2019-09-24 15:30:00,239.18,239.71,238.51,239.44,195017.0,239.18,239.71,238.51,239.44,195017.0
2019-09-25 09:30:00,238.75,239.43,234.31,234.31,141388.0,238.75,239.43,234.31,234.31,141388.0
2019-09-25 10:00:00,234.44,235.29,233.45,233.55,83698.0,234.44,235.29,233.45,233.55,83698.0
2019-09-25 10:30:00,233.45,236.52,233.27,236.3,84184.0,233.45,236.52,233.27,236.3,84184.0
2019-09-25 11:00:00,236.44,237.46,235.95,236.26,81507.0,236.44,237.46,235.95,236.26,81507.0
2019-09-25 11:30:00,236.47,236.47,233.79,234.71,64002.0,236.47,236.47,233.79,234.71,64002.0
2019-09-25 12:00:00,234.65,235.55,234.15,234.43,52770.0,234.65,235.55,234.15,234.43,52770.0
2019-09-25 12:30:00,234.34,235.19,234.16,234.76,38035.0,234.34,235.19,234.16,234.76,38035.0
2019-09-25 13:00:00,234.82,236.0,234.67,235.58,72971.0,234.82,236.0,234.67,235.58,72971.0
2019-09-25 13:30:00,235.58,236.67,235.45,236.37,86611.0,235.58,236.67,235.45,236.37,86611.0
2019-09-25 14:00:00,236.4,237.33,236.09,236.57,34667.0,236.4,237.33,236.09,236.57,34667.0
2019-09-25 14:30:00,236.46,236.86,236.0,236.37,38662.0,236.46,236.86,236.0,236.37,38662.0
2019-09-25 15:00:00,236.31,236.57,235.64,235.89,31567.0,236.31,236.57,235.64,235.89,31567.0
2019-09-25 15:30:00,235.85,236.01,235.43,235.45,93261.0,235.85,236.01,235.43,235.45,93261.0
2019-09-26 09:30:00,236.4,237.56,235.93,236.51,71174.0,236.4,237.56,235.93,236.51,71174.0
2019-09-26 10:00:00,236.54,236.97,235.77,236.01,47687.0,236.54,236.97,235.77,236.01,47687.0
2019-09-26 10:30:00,235.91,236.16,234.75,235.47,38465.0,235.91,236.16,234.75,235.47,38465.0
2019-09-26 11:00:00,235.5,236.42,235.03,235.72,34799.0,235.5,236.42,235.03,235.72,34799.0
2019-09-26 11:30:00,235.68,235.96,235.41,235.6,23514.0,235.68,235.96,235.41,235.6,23514.0
2019-09-26 12:00:00,235.54,236.26,235.47,235.91,27645.0,235.54,236.26,235.47,235.91,27645.0
2019-09-26 12:30:00,235.91,237.46,235.48,237.23,49308.0,235.91,237.46,235.48,237.23,49308.0
2019-09-26 13:00:00,237.34,237.74,236.23,236.32,36522.0,237.34,237.74,236.23,236.32,36522.0
2019-09-26 13:30:00,236.4,237.85,236.4,237.85,19570.0,236.4,237.85,236.4,237.85,19570.0
2019-09-26 14:00:00,237.86,238.47,237.59,237.73,49526.0,237.86,238.47,237.59,237.73,49526.0
2019-09-26 14:30:00,237.76,238.09,237.17,237.37,27167.0,237.76,238.09,237.17,237.37,27167.0
2019-09-26 15:00:00,237.41,238.53,237.31,237.95,56600.0,237.41,238.53,237.31,237.95,56600.0
2019-09-26 15:30:00,238.03,238.26,236.06,236.33,143220.0,238.03,238.26,236.06,236.33,143220.0
2019-09-27 09:30:00,238.14,242.15,237.4,241.28,242587.0,238.14,242.15,237.4,241.28,242587.0
2019-09-27 10:00:00,241.43,244.13,241.14,243.83,158177.0,241.43,244.13,241.14,243.83,158177.0
2019-09-27 10:30:00,243.84,246.46,243.53,244.64,228902.0,243.84,246.46,243.53,244.64,228902.0
2019-09-27 11:00:00,244.72,245.76,243.65,244.47,114086.0,244.72,245.76,243.65,244.47,114086.0
2019-09-27 11:30:00,244.55,244.84,242.39,243.33,100970.0,244.55,244.84,242.39,243.33,100970.0
2019-09-27 12:00:00,243.26,243.33,240.58,241.0,92152.0,243.26,243.33,240.58,241.0,92152.0
2019-09-27 12:30:00,240.88,241.87,239.89,241.52,57125.0,240.88,241.87,239.89,241.52,57125.0
2019-09-27 13:00:00,241.45,242.62,241.05,242.62,53271.0,241.45,242.62,241.05,242.62,53271.0
2019-09-27 13:30:00,242.6,243.28,242.44,243.11,55190.0,242.6,243.28,242.44,243.11,55190.0
2019-09-27 14:00:00,243.11,244.41,242.76,243.81,53713.0,243.11,244.41,242.76,243.81,53713.0
2019-09-27 14:30:00,243.84,244.25,243.12,244.18,62361.0,243.84,244.25,243.12,244.18,62361.0
2019-09-27 15:00:00,244.2,244.42,243.85,244.0,81529.0,244.2,244.42,243.85,244.0,81529.0
2019-09-27 15:30:00,244.0,244.75,243.91,244.39,186160.0,244.0,244.75,243.91,244.39,186160.0
2019-09-30 09:30:00,245.58,251.43,245.0,250.0,272443.0,245.58,251.43,245.0,250.0,272443.0
2019-09-30 10:00:00,249.89,251.76,249.39,250.09,229295.0,249.89,251.76,249.39,250.09,229295.0
2019-09-30 10:30:00,249.89,250.1,248.25,249.48,167390.0,249.89,250.1,248.25,249.48,167390.0
2019-09-30 11:00:00,249.46,249.85,247.17,247.61,121722.0,249.46,249.85,247.17,247.61,121722.0
2019-09-30 11:30:00,247.62,249.06,247.18,248.93,96936.0,247.62,249.06,247.18,248.93,96936.0
2019-09-30 12:00:00,248.87,249.86,248.8,249.77,92812.0,248.87,249.86,248.8,249.77,92812.0
2019-09-30 12:30:00,249.81,250.38,249.53,250.18,58231.0,249.81,250.38,249.53,250.18,58231.0
2019-09-30 13:00:00,250.24,250.24,248.81,249.96,65559.0,250.24,250.24,248.81,249.96,65559.0
2019-09-30 13:30:00,249.95,250.64,249.85,250.64,58411.0,249.95,250.64,249.85,250.64,58411.0
2019-09-30 14:00:00,250.65,250.89,250.25,250.55,45917.0,250.65,250.89,250.25,250.55,45917.0
2019-09-30 14:30:00,250.56,251.17,250.19,251.05,43646.0,250.56,251.17,250.19,251.05,43646.0
2019-09-30 15:00:00,251.04,251.13,250.24,250.62,87459.0,251.04,251.13,250.24,250.62,87459.0
2019-09-30 15:30:00,250.62,251.47,250.12,250.75,210928.0,250.62,251.47,250.12,250.75,210928.0
2019-10-01 09:30:00,253.45,267.25,253.01,263.02,938809.0,253.45,267.25,253.01,263.02,938809.0
2019-10-01 10:00:00,262.76,264.43,260.29,264.43,286253.0,262.76,264.43,260.29,264.43,286253.0
2019-10-01 10:30:00,264.33,265.12,262.56,262.6,314168.0,264.33,265.12,262.56,262.6,314168.0
2019-10-01 11:00:00,262.62,265.8,262.43,264.32,356863.0,262.62,265.8,262.43,264.32,356863.0
2019-10-01 11:30:00,264.52,265.16,263.6,263.85,199028.0,264.52,265.16,263.6,263.85,199028.0
2019-10-01 12:00:00,263.84,264.11,261.99,262.2,205460.0,263.84,264.11,261.99,262.2,205460.0
2019-10-01 12:30:00,262.27,265.23,262.13,264.5,130253.0,262.27,265.23,262.13,264.5,130253.0
2019-10-01 13:00:00,264.5,264.55,263.22,263.28,121748.0,264.5,264.55,263.22,263.28,121748.0
2019-10-01 13:30:00,263.14,264.13,263.03,263.71,76642.0,263.14,264.13,263.03,263.71,76642.0
2019-10-01 14:00:00,263.82,264.64,263.76,263.98,73274.0,263.82,264.64,263.76,263.98,73274.0
2019-10-01 14:30:00,264.09,265.78,264.09,265.31,89421.0,264.09,265.78,264.09,265.31,89421.0
2019-10-01 15:00:00,265.36,265.92,264.77,265.66,104495.0,265.36,265.92,264.77,265.66,104495.0
2019-10-01 15:30:00,265.73,266.39,265.08,265.91,354152.0,265.73,266.39,265.08,265.91,354152.0
2019-10-02 09:30:00,263.31,264.0,258.44,260.12,245002.0,263.31,264.0,258.44,260.12,245002.0
2019-10-02 10:00:00,260.0,260.23,257.67,258.61,202740.0,260.0,260.23,257.67,258.61,202740.0
2019-10-02 10:30:00,258.53,260.44,256.89,259.4,130417.0,258.53,260.44,256.89,259.4,130417.0
2019-10-02 11:00:00,259.31,259.75,258.1,258.69,66902.0,259.31,259.75,258.1,258.69,66902.0
2019-10-02 11:30:00,258.68,260.35,257.93,260.28,99518.0,258.68,260.35,257.93,260.28,99518.0
2019-10-02 12:00:00,260.23,260.48,258.65,259.2,90406.0,260.23,260.48,258.65,259.2,90406.0
2019-10-02 12:30:00,259.21,259.55,258.57,259.18,98278.0,259.21,259.55,258.57,259.18,98278.0
2019-10-02 13:00:00,259.16,259.39,258.76,259.12,55220.0,259.16,259.39,258.76,259.12,55220.0
2019-10-02 13:30:00,259.04,260.34,259.0,260.16,76918.0,259.04,260.34,259.0,260.16,76918.0
2019-10-02 14:00:00,260.01,262.08,259.97,261.89,88619.0,260.01,262.08,259.97,261.89,88619.0
2019-10-02 14:30:00,262.02,262.77,261.16,262.35,75014.0,262.02,262.77,261.16,262.35,75014.0
2019-10-02 15:00:00,262.35,262.54,261.82,262.27,76004.0,262.35,262.54,261.82,262.27,76004.0
2019-10-02 15:30:00,262.23,263.29,262.15,262.84,213954.0,262.23,263.29,262.15,262.84,213954.0
2019-10-03 09:30:00,263.37,265.21,256.17,257.41,200698.0,263.37,265.21,256.17,257.41,200698.0
2019-10-03 10:00:00,257.2,257.41,252.42,255.16,232139.0,257.2,257.41,252.42,255.16,232139.0
2019-10-03 10:30:00,255.01,255.11,252.09,253.27,106467.0,255.01,255.11,252.09,253.27,106467.0
2019-10-03 11:00:00,253.32,254.3,252.59,253.0,116670.0,253.32,254.3,252.59,253.0,116670.0
2019-10-03 11:30:00,252.92,253.19,250.65,252.2,119442.0,252.92,253.19,250.65,252.2,119442.0
2019-10-03 12:00:00,252.2,253.0,251.17,251.58,70136.0,252.2,253.0,251.17,251.58,70136.0
2019-10-03 12:30:00,251.49,253.19,250.73,252.8,103251.0,251.49,253.19,250.73,252.8,103251.0
2019-10-03 13:00:00,252.92,254.28,252.74,254.11,112486.0,252.92,254.28,252.74,254.11,112486.0
2019-10-03 13:30:00,254.17,256.41,254.05,256.41,82617.0,254.17,256.41,254.05,256.41,82617.0
2019-10-03 14:00:00,256.4,257.49,255.33,257.15,76014.0,256.4,257.49,255.33,257.15,76014.0
2019-10-03 14:30:00,257.13,257.93,257.05,257.18,68714.0,257.13,257.93,257.05,257.18,68714.0
2019-10-03 15:00:00,257.06,257.24,256.08,256.41,39505.0,257.06,257.24,256.08,256.41,39505.0
2019-10-03 15:30:00,256.49,257.6,256.28,257.47,134045.0,256.49,257.6,256.28,257.47,134045.0
2019-10-04 09:30:00,257.71,258.1,251.05,252.76,207021.0,257.71,258.1,251.05,252.76,207021.0
2019-10-04 10:00:00,252.82,253.62,250.6,252.04,105991.0,252.82,253.62,250.6,252.04,105991.0
2019-10-04 10:30:00,252.11,253.29,252.01,252.2,77271.0,252.11,253.29,252.01,252.2,77271.0
2019-10-04 11:00:00,252.07,253.47,251.91,252.4,61111.0,252.07,253.47,251.91,252.4,61111.0
2019-10-04 11:30:00,252.35,253.91,251.8,253.34,87611.0,252.35,253.91,251.8,253.34,87611.0
2019-10-04 12:00:00,253.34,253.36,252.27,252.82,45874.0,253.34,253.36,252.27,252.82,45874.0
2019-10-04 12:30:00,252.9,253.53,252.27,252.33,48698.0,252.9,253.53,252.27,252.33,48698.0
2019-10-04 13:00:00,252.27,252.92,251.31,251.61,86543.0,252.27,252.92,251.31,251.61,86543.0
2019-10-04 13:30:00,251.57,252.23,250.92,251.95,71672.0,251.57,252.23,250.92,251.95,71672.0
2019-10-04 14:00:00,251.99,252.79,251.52,251.81,65914.0,251.99,252.79,251.52,251.81,65914.0
2019-10-04 14:30:00,251.79,252.63,251.28,251.46,49888.0,251.79,252.63,251.28,251.46,49888.0
2019-10-04 15:00:00,251.42,251.46,250.55,251.14,83617.0,251.42,251.46,250.55,251.14,83617.0
2019-10-04 15:30:00,251.2,251.49,250.26,250.59,193315.0,251.2,251.49,250.26,250.59,193315.0
2019-10-07 09:30:00,250.25,250.98,244.51,245.87,139293.0,250.25,250.98,244.51,245.87,139293.0
2019-10-07 10:00:00,245.9,247.34,245.24,246.68,179718.0,245.9,247.34,245.24,246.68,179718.0
2019-10-07 10:30:00,246.88,247.67,246.19,247.14,63135.0,246.88,247.67,246.19,247.14,63135.0
2019-10-07 11:00:00,247.22,247.79,245.34,245.34,57644.0,247.22,247.79,245.34,245.34,57644.0
2019-10-07 11:30:00,245.38,245.96,243.22,243.48,113604.0,245.38,245.96,243.22,243.48,113604.0
2019-10-07 12:00:00,243.51,244.16,242.38,243.4,125917.0,243.51,244.16,242.38,243.4,125917.0
2019-10-07 12:30:00,243.29,244.22,242.32,243.36,74762.0,243.29,244.22,242.32,243.36,74762.0
2019-10-07 13:00:00,243.37,244.26,242.89,244.12,126531.0,243.37,244.26,242.89,244.12,126531.0
2019-10-07 13:30:00,244.17,245.0,243.43,243.91,229473.0,244.17,245.0,243.43,243.91,229473.0
2019-10-07 14:00:00,243.92,244.56,242.5,244.26,138664.0,243.92,244.56,242.5,244.26,138664.0
2019-10-07 14:30:00,244.29,244.29,242.95,243.47,72336.0,244.29,244.29,242.95,243.47,72336.0
2019-10-07 15:00:00,243.45,243.71,243.0,243.23,77665.0,243.45,243.71,243.0,243.23,77665.0
2019-10-07 15:30:00,243.23,243.47,242.65,242.81,154474.0,243.23,243.47,242.65,242.81,154474.0
2019-10-08 09:30:00,240.4,240.99,235.5,239.41,297239.0,240.4,240.99,235.5,239.41,297239.0
2019-10-08 10:00:00,239.42,240.28,237.41,238.73,285139.0,239.42,240.28,237.41,238.73,285139.0
2019-10-08 10:30:00,238.76,239.81,238.02,239.26,137120.0,238.76,239.81,238.02,239.26,137120.0
2019-10-08 11:00:00,239.35,239.81,236.51,236.61,218368.0,239.35,239.81,236.51,236.61,218368.0
2019-10-08 11:30:00,236.62,237.54,235.55,236.69,325412.0,236.62,237.54,235.55,236.69,325412.0
2019-10-08 12:00:00,236.79,238.21,235.5,237.55,254914.0,236.79,238.21,235.5,237.55,254914.0
2019-10-08 12:30:00,237.51,237.62,235.84,236.0,74166.0,237.51,237.62,235.84,236.0,74166.0
2019-10-08 13:00:00,236.11,237.21,235.2,236.67,259735.0,236.11,237.21,235.2,236.67,259735.0
2019-10-08 13:30:00,236.72,237.67,236.48,236.94,192424.0,236.72,237.67,236.48,236.94,192424.0
2019-10-08 14:00:00,237.05,239.5,236.95,239.5,142600.0,237.05,239.5,236.95,239.5,142600.0
2019-10-08 14:30:00,239.4,239.96,238.29,238.46,84109.0,239.4,239.96,238.29,238.46,84109.0
2019-10-08 15:00:00,238.42,239.09,237.5,238.42,104411.0,238.42,239.09,237.5,238.42,104411.0
2019-10-08 15:30:00,238.52,238.8,236.74,237.05,168931.0,238.52,238.8,236.74,237.05,168931.0
2019-10-09 09:30:00,238.14,240.67,236.25,238.1,116215.0,238.14,240.67,236.25,238.1,116215.0
2019-10-09 10:00:00,238.23,238.24,236.26,236.8,46225.0,238.23,238.24,236.26,236.8,46225.0
2019-10-09 10:30:00,236.6,236.97,235.67,236.66,151480.0,236.6,236.97,235.67,236.66,151480.0
2019-10-09 11:00:00,236.71,238.33,236.69,237.95,58373.0,236.71,238.33,236.69,237.95,58373.0
2019-10-09 11:30:00,237.88,238.71,237.8,238.2,92134.0,237.88,238.71,237.8,238.2,92134.0
2019-10-09 12:00:00,238.34,238.83,237.78,238.05,61681.0,238.34,238.83,237.78,238.05,61681.0
2019-10-09 12:30:00,238.2,238.48,237.82,238.29,65247.0,238.2,238.48,237.82,238.29,65247.0
2019-10-09 13:00:00,238.33,238.39,236.9,236.98,63733.0,238.33,238.39,236.9,236.98,63733.0
2019-10-09 13:30:00,236.93,237.26,236.54,237.03,90530.0,236.93,237.26,236.54,237.03,90530.0
2019-10-09 14:00:00,237.02,237.35,236.8,237.0,45413.0,237.02,237.35,236.8,237.0,45413.0
2019-10-09 14:30:00,236.98,237.67,236.91,237.15,67786.0,236.98,237.67,236.91,237.15,67786.0
2019-10-09 15:00:00,237.15,237.98,237.11,237.58,54375.0,237.15,237.98,237.11,237.58,54375.0
2019-10-09 15:30:00,237.56,238.36,237.39,238.05,112089.0,237.56,238.36,237.39,238.05,112089.0
2019-10-10 09:30:00,237.65,241.0,237.02,239.83,90472.0,237.65,241.0,237.02,239.83,90472.0
2019-10-10 10:00:00,239.67,239.67,237.38,237.99,78888.0,239.67,239.67,237.38,237.99,78888.0
2019-10-10 10:30:00,238.11,239.6,237.94,239.34,31011.0,238.11,239.6,237.94,239.34,31011.0
2019-10-10 11:00:00,239.28,240.57,239.21,240.35,39770.0,239.28,240.57,239.21,240.35,39770.0
2019-10-10 11:30:00,240.35,240.89,239.86,239.93,32021.0,240.35,240.89,239.86,239.93,32021.0
2019-10-10 12:00:00,239.95,241.33,239.93,241.2,43767.0,239.95,241.33,239.93,241.2,43767.0
2019-10-10 12:30:00,241.02,241.44,240.62,241.06,41986.0,241.02,241.44,240.62,241.06,41986.0
2019-10-10 13:00:00,241.02,241.92,241.0,241.5,29083.0,241.02,241.92,241.0,241.5,29083.0
2019-10-10 13:30:00,241.53,242.3,241.07,242.05,73518.0,241.53,242.3,241.07,242.05,73518.0
2019-10-10 14:00:00,242.06,242.12,240.71,241.33,43499.0,242.06,242.12,240.71,241.33,43499.0
2019-10-10 14:30:00,241.19,241.49,240.27,240.93,48539.0,241.19,241.49,240.27,240.93,48539.0
2019-10-10 15:00:00,240.98,242.02,240.43,241.9,70092.0,240.98,242.02,240.43,241.9,70092.0
2019-10-10 15:30:00,241.89,242.1,241.37,241.75,113209.0,241.89,242.1,241.37,241.75,113209.0
2019-10-11 09:30:00,245.41,247.81,244.11,247.29,136970.0,245.41,247.81,244.11,247.29,136970.0
2019-10-11 10:00:00,247.43,247.97,246.61,247.61,79476.0,247.43,247.97,246.61,247.61,79476.0
2019-10-11 10:30:00,247.51,248.75,247.05,248.75,44833.0,247.51,248.75,247.05,248.75,44833.0
2019-10-11 11:00:00,248.71,249.55,248.1,248.5,49172.0,248.71,249.55,248.1,248.5,49172.0
2019-10-11 11:30:00,248.55,249.2,247.34,247.35,52497.0,248.55,249.2,247.34,247.35,52497.0
2019-10-11 12:00:00,247.49,248.7,247.34,248.69,25035.0,247.49,248.7,247.34,248.69,25035.0
2019-10-11 12:30:00,248.53,248.96,247.42,248.71,27109.0,248.53,248.96,247.42,248.71,27109.0
2019-10-11 13:00:00,248.79,249.25,248.1,248.81,44462.0,248.79,249.25,248.1,248.81,44462.0
2019-10-11 13:30:00,248.75,249.5,248.45,249.16,21780.0,248.75,249.5,248.45,249.16,21780.0
2019-10-11 14:00:00,249.01,249.23,247.86,248.34,27651.0,249.01,249.23,247.86,248.34,27651.0
2019-10-11 14:30:00,248.2,248.53,247.78,248.41,19820.0,248.2,248.53,247.78,248.41,19820.0
2019-10-11 15:00:00,248.47,249.24,248.42,249.09,50972.0,248.47,249.24,248.42,249.09,50972.0
2019-10-11 15:30:00,249.13,249.5,248.21,248.39,201673.0,249.13,249.5,248.21,248.39,201673.0
2019-10-14 09:30:00,247.07,247.93,245.8,247.44,63069.0,247.07,247.93,245.8,247.44,63069.0
2019-10-14 10:00:00,247.62,248.41,247.08,247.22,20291.0,247.62,248.41,247.08,247.22,20291.0
2019-10-14 10:30:00,247.44,249.39,247.44,248.37,85866.0,247.44,249.39,247.44,248.37,85866.0
2019-10-14 11:00:00,248.46,248.56,246.63,247.43,21759.0,248.46,248.56,246.63,247.43,21759.0
2019-10-14 11:30:00,247.36,247.77,246.94,247.66,18687.0,247.36,247.77,246.94,247.66,18687.0
2019-10-14 12:00:00,247.64,248.83,247.57,247.57,25449.0,247.64,248.83,247.57,247.57,25449.0
2019-10-14 12:30:00,247.55,247.65,246.68,246.75,28999.0,247.55,247.65,246.68,246.75,28999.0
2019-10-14 13:00:00,246.69,246.82,246.41,246.64,15177.0,246.69,246.82,246.41,246.64,15177.0
2019-10-14 13:30:00,246.63,247.06,246.03,246.94,14171.0,246.63,247.06,246.03,246.94,14171.0
2019-10-14 14:00:00,247.15,247.49,246.62,247.35,20028.0,247.15,247.49,246.62,247.35,20028.0
2019-10-14 14:30:00,247.29,247.7,247.15,247.51,18082.0,247.29,247.7,247.15,247.51,18082.0
2019-10-14 15:00:00,247.5,247.67,247.21,247.64,18278.0,247.5,247.67,247.21,247.64,18278.0
2019-10-14 15:30:00,247.64,247.64,246.37,246.58,66525.0,247.64,247.64,246.37,246.58,66525.0
2019-10-15 09:30:00,247.01,247.68,244.25,245.88,56346.0,247.01,247.68,244.25,245.88,56346.0
2019-10-15 10:00:00,246.09,247.8,245.91,247.41,34410.0,246.09,247.8,245.91,247.41,34410.0
2019-10-15 10:30:00,247.56,249.19,247.46,248.88,30630.0,247.56,249.19,247.46,248.88,30630.0
2019-10-15 11:00:00,248.93,249.06,247.43,248.13,27304.0,248.93,249.06,247.43,248.13,27304.0
2019-10-15 11:30:00,248.27,248.55,246.91,246.93,52687.0,248.27,248.55,246.91,246.93,52687.0
2019-10-15 12:00:00,246.99,247.45,246.66,246.78,24813.0,246.99,247.45,246.66,246.78,24813.0
2019-10-15 12:30:00,246.86,247.63,246.54,247.5,17279.0,246.86,247.63,246.54,247.5,17279.0
2019-10-15 13:00:00,247.51,247.59,246.58,246.7,20270.0,247.51,247.59,246.58,246.7,20270.0
2019-10-15 13:30:00,246.59,247.43,246.21,247.04,65076.0,246.59,247.43,246.21,247.04,65076.0
2019-10-15 14:00:00,247.07,247.26,246.72,247.11,18144.0,247.07,247.26,246.72,247.11,18144.0
2019-10-15 14:30:00,247.18,247.18,246.22,246.5,18373.0,247.18,247.18,246.22,246.5,18373.0
2019-10-15 15:00:00,246.56,246.57,245.26,245.36,37600.0,246.56,246.57,245.26,245.36,37600.0
2019-10-15 15:30:00,245.4,245.85,245.32,245.32,46302.0,245.4,245.85,245.32,245.32,46302.0
2019-10-16 09:30:00,245.71,246.6,243.51,244.32,50619.0,245.71,246.6,243.51,244.32,50619.0
2019-10-16 10:00:00,244.04,246.05,243.67,246.02,35523.0,244.04,246.05,243.67,246.02,35523.0
2019-10-16 10:30:00,245.88,247.54,245.88,247.12,26545.0,245.88,247.54,245.88,247.12,26545.0
2019-10-16 11:00:00,247.23,247.73,246.34,246.62,25183.0,247.23,247.73,246.34,246.62,25183.0
2019-10-16 11:30:00,246.66,247.0,246.32,246.33,49979.0,246.66,247.0,246.32,246.33,49979.0
2019-10-16 12:00:00,246.3,247.05,246.29,246.61,14817.0,246.3,247.05,246.29,246.61,14817.0
2019-10-16 12:30:00,246.55,246.74,245.71,246.23,15176.0,246.55,246.74,245.71,246.23,15176.0
2019-10-16 13:00:00,246.25,246.49,245.92,246.36,9497.0,246.25,246.49,245.92,246.36,9497.0
2019-10-16 13:30:00,246.37,246.61,245.78,245.85,10200.0,246.37,246.61,245.78,245.85,10200.0
2019-10-16 14:00:00,245.8,245.82,244.83,245.44,52977.0,245.8,245.82,244.83,245.44,52977.0
2019-10-16 14:30:00,245.44,245.84,245.34,245.34,16615.0,245.44,245.84,245.34,245.34,16615.0
2019-10-16 15:00:00,245.28,245.58,245.02,245.05,34964.0,245.28,245.58,245.02,245.05,34964.0
2019-10-16 15:30:00,245.04,245.69,244.93,244.98,119153.0,245.04,245.69,244.93,244.98,119153.0
2019-10-17 09:30:00,244.97,247.73,244.97,246.65,56640.0,244.97,247.73,244.97,246.65,56640.0
2019-10-17 10:00:00,246.6,249.04,245.51,247.02,152719.0,246.6,249.04,245.51,247.02,152719.0
2019-10-17 10:30:00,246.96,247.5,246.12,246.69,35854.0,246.96,247.5,246.12,246.69,35854.0
2019-10-17 11:00:00,246.51,249.08,246.26,248.93,63644.0,246.51,249.08,246.26,248.93,63644.0
2019-10-17 11:30:00,248.79,251.53,248.78,250.65,143936.0,248.79,251.53,248.78,250.65,143936.0
2019-10-17 12:00:00,250.72,251.67,250.0,250.85,91108.0,250.72,251.67,250.0,250.85,91108.0
2019-10-17 12:30:00,250.9,251.14,249.0,249.55,29324.0,250.9,251.14,249.0,249.55,29324.0
2019-10-17 13:00:00,249.69,249.74,248.71,249.58,16739.0,249.69,249.74,248.71,249.58,16739.0
2019-10-17 13:30:00,249.58,250.14,248.9,248.94,59979.0,249.58,250.14,248.9,248.94,59979.0
2019-10-17 14:00:00,248.95,249.0,248.0,248.1,27473.0,248.95,249.0,248.0,248.1,27473.0
2019-10-17 14:30:00,248.1,248.5,247.79,248.5,23679.0,248.1,248.5,247.79,248.5,23679.0
2019-10-17 15:00:00,248.54,248.58,247.75,247.9,28817.0,248.54,248.58,247.75,247.9,28817.0
2019-10-17 15:30:00,248.01,248.47,247.7,248.08,63402.0,248.01,248.47,247.7,248.08,63402.0
2019-10-18 09:30:00,246.8,247.24,241.49,242.6,117603.0,246.8,247.24,241.49,242.6,117603.0
2019-10-18 10:00:00,242.62,243.29,241.33,241.71,55307.0,242.62,243.29,241.33,241.71,55307.0
2019-10-18 10:30:00,241.71,241.91,240.85,241.7,70824.0,241.71,241.91,240.85,241.7,70824.0
2019-10-18 11:00:00,241.77,242.29,241.09,241.84,49828.0,241.77,242.29,241.09,241.84,49828.0
2019-10-18 11:30:00,241.84,242.75,241.68,242.0,60582.0,241.84,242.75,241.68,242.0,60582.0
2019-10-18 12:00:00,241.95,242.59,241.4,241.76,50628.0,241.95,242.59,241.4,241.76,50628.0
2019-10-18 12:30:00,241.63,242.5,241.6,242.43,37727.0,241.63,242.5,241.6,242.43,37727.0
2019-10-18 13:00:00,242.5,243.83,242.45,242.67,56052.0,242.5,243.83,242.45,242.67,56052.0
2019-10-18 13:30:00,242.69,243.55,242.63,243.29,15730.0,242.69,243.55,242.63,243.29,15730.0
2019-10-18 14:00:00,243.32,243.32,242.57,242.89,45368.0,243.32,243.32,242.57,242.89,45368.0
2019-10-18 14:30:00,242.84,242.86,242.05,242.31,24579.0,242.84,242.86,242.05,242.31,24579.0
2019-10-18 15:00:00,242.22,242.36,241.64,241.7,41454.0,242.22,242.36,241.64,241.7,41454.0
2019-10-18 15:30:00,241.67,241.87,239.8,239.88,184837.0,241.67,241.87,239.8,239.88,184837.0
2019-10-21 09:30:00,240.57,241.04,235.95,236.86,101848.0,240.57,241.04,235.95,236.86,101848.0
2019-10-21 10:00:00,237.0,237.87,236.21,237.68,66021.0,237.0,237.87,236.21,237.68,66021.0
2019-10-21 10:30:00,237.82,239.68,237.39,238.84,48472.0,237.82,239.68,237.39,238.84,48472.0
2019-10-21 11:00:00,238.86,238.86,237.41,237.95,27549.0,238.86,238.86,237.41,237.95,27549.0
2019-10-21 11:30:00,237.82,238.0,237.45,237.62,85556.0,237.82,238.0,237.45,237.62,85556.0
2019-10-21 12:00:00,237.5,237.74,237.31,237.6,53038.0,237.5,237.74,237.31,237.6,53038.0
2019-10-21 12:30:00,237.53,238.0,237.45,237.64,74579.0,237.53,238.0,237.45,237.64,74579.0
2019-10-21 13:00:00,237.69,238.0,236.96,237.87,35531.0,237.69,238.0,236.96,237.87,35531.0
2019-10-21 13:30:00,237.89,237.89,236.8,236.92,24009.0,237.89,237.89,236.8,236.92,24009.0
2019-10-21 14:00:00,237.01,237.33,236.7,236.72,29522.0,237.01,237.33,236.7,236.72,29522.0
2019-10-21 14:30:00,236.77,236.95,236.3,236.55,29269.0,236.77,236.95,236.3,236.55,29269.0
2019-10-21 15:00:00,236.54,236.59,236.19,236.28,42369.0,236.54,236.59,236.19,236.28,42369.0
2019-10-21 15:30:00,236.27,236.38,235.24,235.29,230089.0,236.27,236.38,235.24,235.29,230089.0
2019-10-22 09:30:00,236.26,240.38,236.26,239.31,163659.0,236.26,240.38,236.26,239.31,163659.0
2019-10-22 10:00:00,239.42,239.42,237.71,238.23,37942.0,239.42,239.42,237.71,238.23,37942.0
2019-10-22 10:30:00,238.16,238.84,237.99,238.6,35670.0,238.16,238.84,237.99,238.6,35670.0
2019-10-22 11:00:00,238.55,239.07,238.42,238.51,30424.0,238.55,239.07,238.42,238.51,30424.0
2019-10-22 11:30:00,238.49,238.7,237.94,238.15,17291.0,238.49,238.7,237.94,238.15,17291.0
2019-10-22 12:00:00,238.18,238.84,238.1,238.58,14038.0,238.18,238.84,238.1,238.58,14038.0
2019-10-22 12:30:00,238.64,238.64,237.53,237.79,17148.0,238.64,238.64,237.53,237.79,17148.0
2019-10-22 13:00:00,237.85,238.54,237.85,238.18,19281.0,237.85,238.54,237.85,238.18,19281.0
2019-10-22 13:30:00,238.23,238.49,237.09,237.18,18032.0,238.23,238.49,237.09,237.18,18032.0
2019-10-22 14:00:00,237.27,237.36,236.43,236.81,24758.0,237.27,237.36,236.43,236.81,24758.0
2019-10-22 14:30:00,236.9,237.6,236.31,237.14,83250.0,236.9,237.6,236.31,237.14,83250.0
2019-10-22 15:00:00,237.14,237.93,236.88,237.21,47864.0,237.14,237.93,236.88,237.21,47864.0
2019-10-22 15:30:00,237.23,237.55,236.6,236.91,102875.0,237.23,237.55,236.6,236.91,102875.0
2019-10-23 09:30:00,237.41,237.41,231.08,232.52,147524.0,237.41,237.41,231.08,232.52,147524.0
2019-10-23 10:00:00,232.51,234.88,232.51,234.13,54847.0,232.51,234.88,232.51,234.13,54847.0
2019-10-23 10:30:00,234.31,234.65,233.68,234.51,32840.0,234.31,234.65,233.68,234.51,32840.0
2019-10-23 11:00:00,234.51,235.16,234.33,235.04,24474.0,234.51,235.16,234.33,235.04,24474.0
2019-10-23 11:30:00,235.16,235.58,234.89,235.58,21255.0,235.16,235.58,234.89,235.58,21255.0
2019-10-23 12:00:00,235.53,236.53,235.41,235.7,41535.0,235.53,236.53,235.41,235.7,41535.0
2019-10-23 12:30:00,235.75,235.87,234.95,235.39,31276.0,235.75,235.87,234.95,235.39,31276.0
2019-10-23 13:00:00,235.49,235.66,235.0,235.63,20473.0,235.49,235.66,235.0,235.63,20473.0
2019-10-23 13:30:00,235.68,236.46,235.68,236.4,35385.0,235.68,236.46,235.68,236.4,35385.0
2019-10-23 14:00:00,236.39,237.73,236.16,237.54,24872.0,236.39,237.73,236.16,237.54,24872.0
2019-10-23 14:30:00,237.6,237.91,237.21,237.21,19161.0,237.6,237.91,237.21,237.21,19161.0
2019-10-23 15:00:00,237.27,237.79,237.04,237.65,37468.0,237.27,237.79,237.04,237.65,37468.0
2019-10-23 15:30:00,237.62,238.24,237.4,237.88,81438.0,237.62,238.24,237.4,237.88,81438.0
2019-10-24 09:30:00,237.77,239.92,236.27,238.23,36811.0,237.77,239.92,236.27,238.23,36811.0
2019-10-24 10:00:00,238.35,238.55,236.7,237.04,20707.0,238.35,238.55,236.7,237.04,20707.0
2019-10-24 10:30:00,237.0,239.64,236.77,239.64,26368.0,237.0,239.64,236.77,239.64,26368.0
2019-10-24 11:00:00,239.77,240.06,238.75,239.26,70895.0,239.77,240.06,238.75,239.26,70895.0
2019-10-24 11:30:00,239.29,240.85,239.16,240.05,27024.0,239.29,240.85,239.16,240.05,27024.0
2019-10-24 12:00:00,240.13,240.33,238.97,239.44,10513.0,240.13,240.33,238.97,239.44,10513.0
2019-10-24 12:30:00,239.45,239.64,238.3,238.49,26395.0,239.45,239.64,238.3,238.49,26395.0
2019-10-24 13:00:00,238.55,239.22,237.98,239.21,39476.0,238.55,239.22,237.98,239.21,39476.0
2019-10-24 13:30:00,239.11,239.46,238.65,239.33,8939.0,239.11,239.46,238.65,239.33,8939.0
2019-10-24 14:00:00,239.48,239.74,238.97,239.07,21572.0,239.48,239.74,238.97,239.07,21572.0
2019-10-24 14:30:00,239.1,239.39,238.71,238.73,38866.0,239.1,239.39,238.71,238.73,38866.0
2019-10-24 15:00:00,238.77,239.27,238.69,239.13,19927.0,238.77,239.27,238.69,239.13,19927.0
2019-10-24 15:30:00,239.1,239.56,238.89,238.89,170238.0,239.1,239.56,238.89,238.89,170238.0
2019-10-25 09:30:00,238.38,241.65,237.73,240.41,44855.0,238.38,241.65,237.73,240.41,44855.0
2019-10-25 10:00:00,241.25,242.11,240.83,241.83,28219.0,241.25,242.11,240.83,241.83,28219.0
2019-10-25 10:30:00,241.87,242.44,241.61,241.88,21488.0,241.87,242.44,241.61,241.88,21488.0
2019-10-25 11:00:00,241.69,242.35,240.61,242.11,50710.0,241.69,242.35,240.61,242.11,50710.0
2019-10-25 11:30:00,242.03,242.18,241.2,241.81,26304.0,242.03,242.18,241.2,241.81,26304.0
2019-10-25 12:00:00,241.83,242.09,241.44,242.09,25072.0,241.83,242.09,241.44,242.09,25072.0
2019-10-25 12:30:00,242.24,242.48,241.96,242.36,21418.0,242.24,242.48,241.96,242.36,21418.0
2019-10-25 13:00:00,242.33,242.44,241.68,241.94,15426.0,242.33,242.44,241.68,241.94,15426.0
2019-10-25 13:30:00,242.0,242.4,241.2,241.27,45395.0,242.0,242.4,241.2,241.27,45395.0
2019-10-25 14:00:00,241.27,242.0,241.09,241.81,15554.0,241.27,242.0,241.09,241.81,15554.0
2019-10-25 14:30:00,241.8,241.88,241.12,241.38,38266.0,241.8,241.88,241.12,241.38,38266.0
2019-10-25 15:00:00,241.37,241.62,241.24,241.24,21696.0,241.37,241.62,241.24,241.24,21696.0
2019-10-25 15:30:00,241.26,241.36,240.52,240.9,50786.0,241.26,241.36,240.52,240.9,50786.0
2019-10-28 09:30:00,240.0,244.9,240.0,244.73,81173.0,240.0,244.9,240.0,244.73,81173.0
2019-10-28 10:00:00,244.68,246.44,243.99,245.98,84416.0,244.68,246.44,243.99,245.98,84416.0
2019-10-28 10:30:00,246.01,246.6,244.91,245.45,102984.0,246.01,246.6,244.91,245.45,102984.0
2019-10-28 11:00:00,245.53,245.75,244.27,244.7,154558.0,245.53,245.75,244.27,244.7,154558.0
2019-10-28 11:30:00,244.7,244.78,242.71,242.83,48414.0,244.7,244.78,242.71,242.83,48414.0
2019-10-28 12:00:00,242.87,243.91,242.81,243.78,47792.0,242.87,243.91,242.81,243.78,47792.0
2019-10-28 12:30:00,243.84,244.53,243.42,244.41,21115.0,243.84,244.53,243.42,244.41,21115.0
2019-10-28 13:00:00,244.42,245.56,244.42,245.18,21622.0,244.42,245.56,244.42,245.18,21622.0
2019-10-28 13:30:00,245.28,245.78,245.0,245.15,24720.0,245.28,245.78,245.0,245.15,24720.0
2019-10-28 14:00:00,245.25,245.57,244.67,244.88,16342.0,245.25,245.57,244.67,244.88,16342.0
2019-10-28 14:30:00,244.84,244.84,243.12,243.34,46315.0,244.84,244.84,243.12,243.34,46315.0
2019-10-28 15:00:00,243.33,243.39,242.31,242.31,39928.0,243.33,243.39,242.31,242.31,39928.0
2019-10-28 15:30:00,242.37,242.53,241.47,241.58,146383.0,242.37,242.53,241.47,241.58,146383.0
2019-10-29 09:30:00,242.08,243.61,237.37,238.5,61469.0,242.08,243.61,237.37,238.5,61469.0
2019-10-29 10:00:00,238.42,240.87,238.42,240.51,44302.0,238.42,240.87,238.42,240.51,44302.0
2019-10-29 10:30:00,240.37,241.06,240.16,240.51,78473.0,240.37,241.06,240.16,240.51,78473.0
2019-10-29 11:00:00,240.55,240.6,238.87,239.33,13037.0,240.55,240.6,238.87,239.33,13037.0
2019-10-29 11:30:00,239.39,240.45,239.31,239.74,44623.0,239.39,240.45,239.31,239.74,44623.0
2019-10-29 12:00:00,239.57,240.75,239.35,240.7,16728.0,239.57,240.75,239.35,240.7,16728.0
2019-10-29 12:30:00,240.7,240.86,240.04,240.04,24078.0,240.7,240.86,240.04,240.04,24078.0
2019-10-29 13:00:00,240.16,242.67,239.91,240.85,112122.0,240.16,242.67,239.91,240.85,112122.0
2019-10-29 13:30:00,240.87,242.13,240.82,242.08,13179.0,240.87,242.13,240.82,242.08,13179.0
2019-10-29 14:00:00,242.07,243.98,242.0,243.6,38149.0,242.07,243.98,242.0,243.6,38149.0
2019-10-29 14:30:00,243.54,243.97,242.63,242.74,39271.0,243.54,243.97,242.63,242.74,39271.0
2019-10-29 15:00:00,242.83,242.96,242.3,242.55,26842.0,242.83,242.96,242.3,242.55,26842.0
2019-10-29 15:30:00,242.58,242.85,241.94,242.11,57936.0,242.58,242.85,241.94,242.11,57936.0
2019-10-30 09:30:00,241.76,241.77,238.99,240.33,42162.0,241.76,241.77,238.99,240.33,42162.0
2019-10-30 10:00:00,240.23,240.95,239.42,240.21,14132.0,240.23,240.95,239.42,240.21,14132.0
2019-10-30 10:30:00,240.2,240.42,239.47,240.1,11873.0,240.2,240.42,239.47,240.1,11873.0
2019-10-30 11:00:00,240.12,240.18,238.66,238.9,19874.0,240.12,240.18,238.66,238.9,19874.0
2019-10-30 11:30:00,239.16,239.45,238.85,239.11,14817.0,239.16,239.45,238.85,239.11,14817.0
2019-10-30 12:00:00,239.1,239.3,238.89,239.07,10583.0,239.1,239.3,238.89,239.07,10583.0
2019-10-30 12:30:00,239.15,239.46,238.69,238.97,17635.0,239.15,239.46,238.69,238.97,17635.0
2019-10-30 13:00:00,238.88,238.97,238.18,238.24,23690.0,238.88,238.97,238.18,238.24,23690.0
2019-10-30 13:30:00,238.36,239.12,238.32,238.77,29357.0,238.36,239.12,238.32,238.77,29357.0
2019-10-30 14:00:00,238.97,240.31,238.3,240.26,24309.0,238.97,240.31,238.3,240.26,24309.0
2019-10-30 14:30:00,240.39,241.07,239.97,240.51,27863.0,240.39,241.07,239.97,240.51,27863.0
2019-10-30 15:00:00,240.64,241.51,240.59,240.91,26210.0,240.64,241.51,240.59,240.91,26210.0
2019-10-30 15:30:00,240.92,240.96,239.96,240.26,78030.0,240.92,240.96,239.96,240.26,78030.0
2019-10-31 09:30:00,239.96,239.99,232.25,232.63,229607.0,239.96,239.99,232.25,232.63,229607.0
2019-10-31 10:00:00,232.93,233.15,231.03,231.49,148890.0,232.93,233.15,231.03,231.49,148890.0
2019-10-31 10:30:00,231.5,231.68,229.79,230.26,219596.0,231.5,231.68,229.79,230.26,219596.0
2019-10-31 11:00:00,230.3,231.3,229.8,230.99,167341.0,230.3,231.3,229.8,230.99,167341.0
2019-10-31 11:30:00,230.87,233.11,230.87,232.02,195455.0,230.87,233.11,230.87,232.02,195455.0
2019-10-31 12:00:00,232.11,232.65,231.41,232.01,122129.0,232.11,232.65,231.41,232.01,122129.0
2019-10-31 12:30:00,232.0,232.19,230.96,231.13,37960.0,232.0,232.19,230.96,231.13,37960.0
2019-10-31 13:00:00,231.13,232.69,230.95,232.69,45192.0,231.13,232.69,230.95,232.69,45192.0
2019-10-31 13:30:00,232.7,233.3,231.66,231.71,70183.0,232.7,233.3,231.66,231.71,70183.0
2019-10-31 14:00:00,231.71,232.23,231.49,232.06,61834.0,231.71,232.23,231.49,232.06,61834.0
2019-10-31 14:30:00,232.03,232.36,231.71,231.89,66658.0,232.03,232.36,231.71,231.89,66658.0
2019-10-31 15:00:00,231.8,233.25,231.65,232.61,142237.0,231.8,233.25,231.65,232.61,142237.0
2019-10-31 15:30:00,232.73,233.84,232.57,233.17,190349.0,232.73,233.84,232.57,233.17,190349.0
2019-11-01 09:30:00,235.16,235.47,233.5,234.07,73351.0,235.16,235.47,233.5,234.07,73351.0
2019-11-01 10:00:00,234.05,235.37,233.63,234.62,106879.0,234.05,235.37,233.63,234.62,106879.0
2019-11-01 10:30:00,234.63,235.35,233.9,235.09,55330.0,234.63,235.35,233.9,235.09,55330.0
2019-11-01 11:00:00,235.01,235.45,233.69,233.89,93724.0,235.01,235.45,233.69,233.89,93724.0
2019-11-01 11:30:00,233.81,233.85,233.05,233.76,45076.0,233.81,233.85,233.05,233.76,45076.0
2019-11-01 12:00:00,233.78,235.09,233.59,234.59,111067.0,233.78,235.09,233.59,234.59,111067.0
2019-11-01 12:30:00,234.75,235.18,234.34,234.88,74115.0,234.75,235.18,234.34,234.88,74115.0
2019-11-01 13:00:00,234.82,234.96,234.52,234.6,54033.0,234.82,234.96,234.52,234.6,54033.0
2019-11-01 13:30:00,234.65,235.18,234.49,234.67,71362.0,234.65,235.18,234.49,234.67,71362.0
2019-11-01 14:00:00,234.67,235.04,234.33,234.33,74482.0,234.67,235.04,234.33,234.33,74482.0
2019-11-01 14:30:00,234.23,234.45,233.85,234.25,66390.0,234.23,234.45,233.85,234.25,66390.0
2019-11-01 15:00:00,234.2,234.24,232.9,233.08,103981.0,234.2,234.24,232.9,233.08,103981.0
2019-11-01 15:30:00,233.16,233.87,232.91,233.1,187777.0,233.16,233.87,232.91,233.1,187777.0
2019-11-04 09:30:00,233.95,236.8,232.09,236.53,187294.0,233.95,236.8,232.09,236.53,187294.0
2019-11-04 10:00:00,236.48,236.48,235.41,235.95,101521.0,236.48,236.48,235.41,235.95,101521.0
2019-11-04 10:30:00,235.97,236.0,235.21,235.48,167789.0,235.97,236.0,235.21,235.48,167789.0
2019-11-04 11:00:00,235.58,235.58,233.86,234.19,151907.0,235.58,235.58,233.86,234.19,151907.0
2019-11-04 11:30:00,234.26,235.64,233.99,235.5,41274.0,234.26,235.64,233.99,235.5,41274.0
2019-11-04 12:00:00,235.5,236.0,235.02,235.26,71655.0,235.5,236.0,235.02,235.26,71655.0
2019-11-04 12:30:00,235.26,235.65,234.67,235.46,166218.0,235.26,235.65,234.67,235.46,166218.0
2019-11-04 13:00:00,235.49,236.48,235.44,235.82,62548.0,235.49,236.48,235.44,235.82,62548.0
2019-11-04 13:30:00,235.86,236.8,235.46,236.61,30968.0,235.86,236.8,235.46,236.61,30968.0
2019-11-04 14:00:00,236.63,237.58,236.62,237.0,77236.0,236.63,237.58,236.62,237.0,77236.0
2019-11-04 14:30:00,236.96,237.12,236.34,236.51,46136.0,236.96,237.12,236.34,236.51,46136.0
2019-11-04 15:00:00,236.51,236.58,234.38,235.05,173816.0,236.51,236.58,234.38,235.05,173816.0
2019-11-04 15:30:00,235.21,237.28,235.21,237.14,86357.0,235.21,237.28,235.21,237.14,86357.0
2019-11-05 09:30:00,237.51,246.69,237.51,246.69,174832.0,237.51,246.69,237.51,246.69,174832.0
2019-11-05 10:00:00,246.72,247.64,244.28,245.08,101837.0,246.72,247.64,244.28,245.08,101837.0
2019-11-05 10:30:00,245.07,245.71,243.21,245.15,89392.0,245.07,245.71,243.21,245.15,89392.0
2019-11-05 11:00:00,245.25,245.57,243.78,244.28,66661.0,245.25,245.57,243.78,244.28,66661.0
2019-11-05 11:30:00,244.4,244.54,243.21,243.41,65994.0,244.4,244.54,243.21,243.41,65994.0
2019-11-05 12:00:00,243.46,244.02,242.32,242.32,44405.0,243.46,244.02,242.32,242.32,44405.0
2019-11-05 12:30:00,242.21,242.65,241.8,241.8,33935.0,242.21,242.65,241.8,241.8,33935.0
2019-11-05 13:00:00,241.8,243.53,241.32,243.43,63891.0,241.8,243.53,241.32,243.43,63891.0
2019-11-05 13:30:00,243.22,244.42,243.01,244.24,26145.0,243.22,244.42,243.01,244.24,26145.0
2019-11-05 14:00:00,244.07,245.96,243.83,245.78,53871.0,244.07,245.96,243.83,245.78,53871.0
2019-11-05 14:30:00,245.74,246.02,245.35,245.82,66760.0,245.74,246.02,245.35,245.82,66760.0
2019-11-05 15:00:00,245.75,245.8,244.93,244.93,56420.0,245.75,245.8,244.93,244.93,56420.0
2019-11-05 15:30:00,245.0,245.51,244.78,245.43,174048.0,245.0,245.51,244.78,245.43,174048.0
2019-11-06 09:30:00,246.11,246.75,242.42,243.61,60764.0,246.11,246.75,242.42,243.61,60764.0
2019-11-06 10:00:00,243.71,243.71,242.47,243.11,25298.0,243.71,243.71,242.47,243.11,25298.0
2019-11-06 10:30:00,243.1,243.98,242.65,243.5,25286.0,243.1,243.98,242.65,243.5,25286.0
2019-11-06 11:00:00,243.56,243.61,242.35,243.08,21199.0,243.56,243.61,242.35,243.08,21199.0
2019-11-06 11:30:00,243.06,243.72,242.12,242.53,25245.0,243.06,243.72,242.12,242.53,25245.0
2019-11-06 12:00:00,242.54,242.69,241.35,241.38,26539.0,242.54,242.69,241.35,241.38,26539.0
2019-11-06 12:30:00,241.41,242.53,241.38,242.26,17982.0,241.41,242.53,241.38,242.26,17982.0
2019-11-06 13:00:00,242.28,242.43,241.5,242.15,10912.0,242.28,242.43,241.5,242.15,10912.0
2019-11-06 13:30:00,242.01,243.26,242.01,243.03,21119.0,242.01,243.26,242.01,243.03,21119.0
2019-11-06 14:00:00,242.97,243.86,242.94,243.69,16643.0,242.97,243.86,242.94,243.69,16643.0
2019-11-06 14:30:00,243.7,243.86,242.91,243.11,19467.0,243.7,243.86,242.91,243.11,19467.0
2019-11-06 15:00:00,243.24,243.72,243.22,243.44,19351.0,243.24,243.72,243.22,243.44,19351.0
2019-11-06 15:30:00,243.44,244.03,243.34,243.94,64661.0,243.44,244.03,243.34,243.94,64661.0
2019-11-07 09:30:00,246.59,248.88,245.82,246.47,65576.0,246.59,248.88,245.82,246.47,65576.0
2019-11-07 10:00:00,246.36,247.87,246.17,247.32,34031.0,246.36,247.87,246.17,247.32,34031.0
2019-11-07 10:30:00,247.39,247.65,246.85,247.28,22196.0,247.39,247.65,246.85,247.28,22196.0
2019-11-07 11:00:00,247.35,247.58,246.99,247.19,21941.0,247.35,247.58,246.99,247.19,21941.0
2019-11-07 11:30:00,247.32,248.09,246.89,247.56,28221.0,247.32,248.09,246.89,247.56,28221.0
2019-11-07 12:00:00,247.61,247.61,246.83,247.05,22578.0,247.61,247.61,246.83,247.05,22578.0
2019-11-07 12:30:00,247.07,247.8,246.88,247.75,18691.0,247.07,247.8,246.88,247.75,18691.0
2019-11-07 13:00:00,247.74,247.87,247.42,247.84,18341.0,247.74,247.87,247.42,247.84,18341.0
2019-11-07 13:30:00,247.78,247.81,246.46,246.66,26925.0,247.78,247.81,246.46,246.66,26925.0
2019-11-07 14:00:00,246.68,246.97,245.41,245.58,42558.0,246.68,246.97,245.41,245.58,42558.0
2019-11-07 14:30:00,245.46,245.99,244.49,245.38,41067.0,245.46,245.99,244.49,245.38,41067.0
2019-11-07 15:00:00,245.39,245.47,244.5,244.5,20096.0,245.39,245.47,244.5,244.5,20096.0
2019-11-07 15:30:00,244.47,244.48,243.45,243.78,64157.0,244.47,244.48,243.45,243.78,64157.0
2019-11-08 09:30:00,242.23,243.2,238.59,240.88,86194.0,242.23,243.2,238.59,240.88,86194.0
2019-11-08 10:00:00,240.6,241.65,239.45,241.46,25040.0,240.6,241.65,239.45,241.46,25040.0
2019-11-08 10:30:00,241.36,241.9,240.4,241.51,20518.0,241.36,241.9,240.4,241.51,20518.0
2019-11-08 11:00:00,241.45,241.83,240.57,240.77,19115.0,241.45,241.83,240.57,240.77,19115.0
2019-11-08 11:30:00,240.63,241.09,239.5,239.51,20568.0,240.63,241.09,239.5,239.51,20568.0
2019-11-08 12:00:00,239.62,240.43,238.97,240.43,50916.0,239.62,240.43,238.97,240.43,50916.0
2019-11-08 12:30:00,240.44,241.22,240.3,240.46,32954.0,240.44,241.22,240.3,240.46,32954.0
2019-11-08 13:00:00,240.53,240.53,239.42,239.64,22803.0,240.53,240.53,239.42,239.64,22803.0
2019-11-08 13:30:00,239.56,239.81,239.21,239.37,20845.0,239.56,239.81,239.21,239.37,20845.0
2019-11-08 14:00:00,239.44,239.44,238.3,238.5,35697.0,239.44,239.44,238.3,238.5,35697.0
2019-11-08 14:30:00,238.5,239.21,238.31,239.2,30174.0,238.5,239.21,238.31,239.2,30174.0
2019-11-08 15:00:00,239.11,240.17,239.09,239.78,32210.0,239.11,240.17,239.09,239.78,32210.0
2019-11-08 15:30:00,239.79,239.79,238.69,239.28,91195.0,239.79,239.79,238.69,239.28,91195.0
2019-11-11 09:30:00,238.78,243.16,238.78,243.16,84972.0,238.78,243.16,238.78,243.16,84972.0
2019-11-11 10:00:00,243.18,243.5,242.15,243.41,57348.0,243.18,243.5,242.15,243.41,57348.0
2019-11-11 10:30:00,243.66,243.68,242.18,242.68,16133.0,243.66,243.68,242.18,242.68,16133.0
2019-11-11 11:00:00,242.67,242.69,240.26,240.53,30348.0,242.67,242.69,240.26,240.53,30348.0
2019-11-11 11:30:00,240.41,241.73,240.41,241.59,13370.0,240.41,241.73,240.41,241.59,13370.0
2019-11-11 12:00:00,241.64,242.6,241.45,242.46,34818.0,241.64,242.6,241.45,242.46,34818.0
2019-11-11 12:30:00,242.48,242.62,242.16,242.49,13831.0,242.48,242.62,242.16,242.49,13831.0
2019-11-11 13:00:00,242.5,242.68,242.46,242.6,7025.0,242.5,242.68,242.46,242.6,7025.0
2019-11-11 13:30:00,242.53,242.71,242.01,242.29,17820.0,242.53,242.71,242.01,242.29,17820.0
2019-11-11 14:00:00,242.28,242.77,242.11,242.6,15604.0,242.28,242.77,242.11,242.6,15604.0
2019-11-11 14:30:00,242.5,242.6,241.85,242.23,11288.0,242.5,242.6,241.85,242.23,11288.0
2019-11-11 15:00:00,242.27,242.3,241.65,241.7,13786.0,242.27,242.3,241.65,241.7,13786.0
2019-11-11 15:30:00,241.81,242.26,241.69,242.06,40047.0,241.81,242.26,241.69,242.06,40047.0
2019-11-12 09:30:00,241.16,242.63,239.74,242.29,42253.0,241.16,242.63,239.74,242.29,42253.0
2019-11-12 10:00:00,242.4,243.0,241.79,242.7,61980.0,242.4,243.0,241.79,242.7,61980.0
2019-11-12 10:30:00,242.71,243.07,240.0,241.93,52992.0,242.71,243.07,240.0,241.93,52992.0
2019-11-12 11:00:00,241.94,244.69,241.83,244.63,76503.0,241.94,244.69,241.83,244.63,76503.0
2019-11-12 11:30:00,244.63,246.1,244.61,244.95,80242.0,244.63,246.1,244.61,244.95,80242.0
2019-11-12 12:00:00,244.95,245.74,244.88,245.42,37853.0,244.95,245.74,244.88,245.42,37853.0
2019-11-12 12:30:00,245.34,245.65,245.06,245.64,17680.0,245.34,245.65,245.06,245.64,17680.0
2019-11-12 13:00:00,245.59,245.84,244.84,244.89,15922.0,245.59,245.84,244.84,244.89,15922.0
2019-11-12 13:30:00,244.89,245.79,244.88,245.7,28665.0,244.89,245.79,244.88,245.7,28665.0
2019-11-12 14:00:00,245.67,245.67,244.64,244.99,26545.0,245.67,245.67,244.64,244.99,26545.0
2019-11-12 14:30:00,245.13,245.3,244.11,244.25,15887.0,245.13,245.3,244.11,244.25,15887.0
2019-11-12 15:00:00,244.26,244.54,243.37,243.45,39224.0,244.26,244.54,243.37,243.45,39224.0
2019-11-12 15:30:00,243.46,244.15,243.26,243.92,62491.0,243.46,244.15,243.26,243.92,62491.0
2019-11-13 09:30:00,241.99,243.83,238.64,242.0,78255.0,241.99,243.83,238.64,242.0,78255.0
2019-11-13 10:00:00,242.11,242.17,241.43,241.44,11527.0,242.11,242.17,241.43,241.44,11527.0
2019-11-13 10:30:00,241.44,243.26,241.43,242.94,27428.0,241.44,243.26,241.43,242.94,27428.0
2019-11-13 11:00:00,243.19,243.92,242.66,243.27,16772.0,243.19,243.92,242.66,243.27,16772.0
2019-11-13 11:30:00,243.34,243.73,243.06,243.38,10784.0,243.34,243.73,243.06,243.38,10784.0
2019-11-13 12:00:00,243.3,243.76,242.75,243.76,28305.0,243.3,243.76,242.75,243.76,28305.0
2019-11-13 12:30:00,243.61,244.72,243.61,244.66,11625.0,243.61,244.72,243.61,244.66,11625.0
2019-11-13 13:00:00,244.6,244.8,244.18,244.18,7660.0,244.6,244.8,244.18,244.18,7660.0
2019-11-13 13:30:00,244.16,245.14,244.16,244.37,11285.0,244.16,245.14,244.16,244.37,11285.0
2019-11-13 14:00:00,244.18,244.64,243.2,243.25,17164.0,244.18,244.64,243.2,243.25,17164.0
2019-11-13 14:30:00,243.38,243.95,243.33,243.91,10050.0,243.38,243.95,243.33,243.91,10050.0
2019-11-13 15:00:00,243.83,244.89,243.56,244.54,43195.0,243.83,244.89,243.56,244.54,43195.0
2019-11-13 15:30:00,244.55,244.73,243.57,244.0,73090.0,244.55,244.73,243.57,244.0,73090.0
2019-11-14 09:30:00,244.95,245.67,243.16,244.1,40355.0,244.95,245.67,243.16,244.1,40355.0
2019-11-14 10:00:00,243.96,244.03,242.3,243.3,34608.0,243.96,244.03,242.3,243.3,34608.0
2019-11-14 10:30:00,243.31,244.03,242.98,243.53,12333.0,243.31,244.03,242.98,243.53,12333.0
2019-11-14 11:00:00,243.38,244.06,242.6,242.64,23214.0,243.38,244.06,242.6,242.64,23214.0
2019-11-14 11:30:00,242.65,242.67,241.65,242.16,34425.0,242.65,242.67,241.65,242.16,34425.0
2019-11-14 12:00:00,242.12,243.92,242.1,243.71,10225.0,242.12,243.92,242.1,243.71,10225.0
2019-11-14 12:30:00,243.56,244.48,243.34,243.47,36555.0,243.56,244.48,243.34,243.47,36555.0
2019-11-14 13:00:00,243.38,243.38,241.78,242.32,21609.0,243.38,243.38,241.78,242.32,21609.0
2019-11-14 13:30:00,242.34,242.85,241.66,241.88,39310.0,242.34,242.85,241.66,241.88,39310.0
2019-11-14 14:00:00,241.71,242.06,241.35,241.79,30310.0,241.71,242.06,241.35,241.79,30310.0
2019-11-14 14:30:00,241.75,243.36,241.46,243.26,22442.0,241.75,243.36,241.46,243.26,22442.0
2019-11-14 15:00:00,243.26,243.91,243.04,243.84,21415.0,243.26,243.91,243.04,243.84,21415.0
2019-11-14 15:30:00,243.79,245.05,242.66,242.81,128268.0,243.79,245.05,242.66,242.81,128268.0
2019-11-15 09:30:00,242.95,243.39,240.13,240.96,112821.0,242.95,243.39,240.13,240.96,112821.0
2019-11-15 10:00:00,241.19,241.7,240.26,241.35,81113.0,241.19,241.7,240.26,241.35,81113.0
2019-11-15 10:30:00,241.37,244.02,241.37,243.8,66487.0,241.37,244.02,241.37,243.8,66487.0
2019-11-15 11:00:00,243.72,244.87,243.64,244.6,36033.0,243.72,244.87,243.64,244.6,36033.0
2019-11-15 11:30:00,244.49,244.73,244.09,244.73,22855.0,244.49,244.73,244.09,244.73,22855.0
2019-11-15 12:00:00,244.88,245.6,244.84,245.12,26396.0,244.88,245.6,244.84,245.12,26396.0
2019-11-15 12:30:00,245.19,245.35,244.76,244.93,13889.0,245.19,245.35,244.76,244.93,13889.0
2019-11-15 13:00:00,244.96,245.95,244.96,245.83,14669.0,244.96,245.95,244.96,245.83,14669.0
2019-11-15 13:30:00,245.8,246.15,245.14,245.14,17248.0,245.8,246.15,245.14,245.14,17248.0
2019-11-15 14:00:00,245.19,246.73,245.13,246.15,22808.0,245.19,246.73,245.13,246.15,22808.0
2019-11-15 14:30:00,246.1,246.65,246.05,246.53,17699.0,246.1,246.65,246.05,246.53,17699.0
2019-11-15 15:00:00,246.56,246.7,246.02,246.28,27425.0,246.56,246.7,246.02,246.28,27425.0
2019-11-15 15:30:00,246.2,246.55,245.89,246.27,79645.0,246.2,246.55,245.89,246.27,79645.0
2019-11-18 09:30:00,245.47,245.75,243.22,245.12,53193.0,245.47,245.75,243.22,245.12,53193.0
2019-11-18 10:00:00,245.18,245.21,243.42,244.25,43378.0,245.18,245.21,243.42,244.25,43378.0
2019-11-18 10:30:00,244.37,245.99,244.16,245.2,41488.0,244.37,245.99,244.16,245.2,41488.0
2019-11-18 11:00:00,245.29,245.43,244.2,244.64,23824.0,245.29,245.43,244.2,244.64,23824.0
2019-11-18 11:30:00,244.64,245.11,243.91,244.35,15404.0,244.64,245.11,243.91,244.35,15404.0
2019-11-18 12:00:00,244.38,244.94,243.74,243.74,26803.0,244.38,244.94,243.74,243.74,26803.0
2019-11-18 12:30:00,243.8,244.94,243.65,244.91,22934.0,243.8,244.94,243.65,244.91,22934.0
2019-11-18 13:00:00,244.86,245.04,244.43,244.71,15746.0,244.86,245.04,244.43,244.71,15746.0
2019-11-18 13:30:00,244.65,244.76,244.09,244.68,19153.0,244.65,244.76,244.09,244.68,19153.0
2019-11-18 14:00:00,244.72,245.21,244.4,244.93,21846.0,244.72,245.21,244.4,244.93,21846.0
2019-11-18 14:30:00,244.99,245.28,244.4,244.42,28742.0,244.99,245.28,244.4,244.42,28742.0
2019-11-18 15:00:00,244.4,244.75,243.46,243.46,29865.0,244.4,244.75,243.46,243.46,29865.0
2019-11-18 15:30:00,243.51,244.37,242.76,244.31,92787.0,243.51,244.37,242.76,244.31,92787.0
2019-11-19 09:30:00,243.55,243.85,239.8,241.08,122747.0,243.55,243.85,239.8,241.08,122747.0
2019-11-19 10:00:00,240.99,242.1,238.28,241.91,117743.0,240.99,242.1,238.28,241.91,117743.0
2019-11-19 10:30:00,241.87,242.13,239.15,239.36,40962.0,241.87,242.13,239.15,239.36,40962.0
2019-11-19 11:00:00,239.21,240.77,239.0,240.77,43853.0,239.21,240.77,239.0,240.77,43853.0
2019-11-19 11:30:00,240.8,241.14,240.24,240.54,25612.0,240.8,241.14,240.24,240.54,25612.0
2019-11-19 12:00:00,240.61,240.63,239.89,240.17,59798.0,240.61,240.63,239.89,240.17,59798.0
2019-11-19 12:30:00,240.24,240.5,239.88,239.96,36926.0,240.24,240.5,239.88,239.96,36926.0
2019-11-19 13:00:00,239.95,240.21,239.37,239.83,25245.0,239.95,240.21,239.37,239.83,25245.0
2019-11-19 13:30:00,239.83,241.03,239.74,240.06,38249.0,239.83,241.03,239.74,240.06,38249.0
2019-11-19 14:00:00,240.08,240.3,239.64,239.98,25872.0,240.08,240.3,239.64,239.98,25872.0
2019-11-19 14:30:00,240.06,240.38,239.7,239.84,34767.0,240.06,240.38,239.7,239.84,34767.0
2019-11-19 15:00:00,239.84,239.88,239.46,239.48,43420.0,239.84,239.88,239.46,239.48,43420.0
2019-11-19 15:30:00,239.49,240.13,239.36,239.64,117671.0,239.49,240.13,239.36,239.64,117671.0
2019-11-20 09:30:00,236.83,236.95,233.19,235.97,164837.0,236.83,236.95,233.19,235.97,164837.0
2019-11-20 10:00:00,236.0,236.19,234.35,234.47,72209.0,236.0,236.19,234.35,234.47,72209.0
2019-11-20 10:30:00,234.55,235.2,233.86,233.99,67897.0,234.55,235.2,233.86,233.99,67897.0
2019-11-20 11:00:00,233.99,234.55,233.88,234.07,75954.0,233.99,234.55,233.88,234.07,75954.0
2019-11-20 11:30:00,234.07,234.57,233.93,234.4,57425.0,234.07,234.57,233.93,234.4,57425.0
2019-11-20 12:00:00,234.45,234.81,233.95,234.43,52310.0,234.45,234.81,233.95,234.43,52310.0
2019-11-20 12:30:00,234.44,234.53,233.37,233.72,52794.0,234.44,234.53,233.37,233.72,52794.0
2019-11-20 13:00:00,233.71,233.77,232.0,232.17,100570.0,233.71,233.77,232.0,232.17,100570.0
2019-11-20 13:30:00,232.22,233.65,231.97,233.56,76396.0,232.22,233.65,231.97,233.56,76396.0
2019-11-20 14:00:00,233.36,234.52,233.36,234.27,51944.0,233.36,234.52,233.36,234.27,51944.0
2019-11-20 14:30:00,234.32,234.49,233.36,233.94,52324.0,234.32,234.49,233.36,233.94,52324.0
2019-11-20 15:00:00,233.98,234.32,233.77,233.87,85543.0,233.98,234.32,233.77,233.87,85543.0
2019-11-20 15:30:00,233.91,234.62,233.82,234.29,256836.0,233.91,234.62,233.82,234.29,256836.0
2019-11-21 09:30:00,234.35,237.64,234.0,236.61,139229.0,234.35,237.64,234.0,236.61,139229.0
2019-11-21 10:00:00,236.46,237.41,234.66,234.93,120022.0,236.46,237.41,234.66,234.93,120022.0
2019-11-21 10:30:00,235.01,235.74,234.29,235.06,79142.0,235.01,235.74,234.29,235.06,79142.0
2019-11-21 11:00:00,235.07,235.48,233.96,234.12,30565.0,235.07,235.48,233.96,234.12,30565.0
2019-11-21 11:30:00,234.12,234.57,233.13,234.57,42020.0,234.12,234.57,233.13,234.57,42020.0
2019-11-21 12:00:00,234.43,234.66,233.84,233.9,56133.0,234.43,234.66,233.84,233.9,56133.0
2019-11-21 12:30:00,234.04,234.36,233.68,233.98,57611.0,234.04,234.36,233.68,233.98,57611.0
2019-11-21 13:00:00,234.04,234.04,233.11,233.56,23322.0,234.04,234.04,233.11,233.56,23322.0
2019-11-21 13:30:00,233.57,233.66,228.9,229.71,194184.0,233.57,233.66,228.9,229.71,194184.0
2019-11-21 14:00:00,229.59,231.65,226.71,226.84,247907.0,229.59,231.65,226.71,226.84,247907.0
2019-11-21 14:30:00,226.82,229.7,226.73,229.13,231733.0,226.82,229.7,226.73,229.13,231733.0
2019-11-21 15:00:00,229.24,229.4,227.27,228.37,148357.0,229.24,229.4,227.27,228.37,148357.0
2019-11-21 15:30:00,228.41,228.93,227.74,228.49,236957.0,228.41,228.93,227.74,228.49,236957.0
2019-11-22 09:30:00,229.0,231.95,227.13,231.06,203021.0,229.0,231.95,227.13,231.06,203021.0
2019-11-22 10:00:00,231.07,231.32,229.0,229.24,98991.0,231.07,231.32,229.0,229.24,98991.0
2019-11-22 10:30:00,229.19,229.52,227.84,228.59,125669.0,229.19,229.52,227.84,228.59,125669.0
2019-11-22 11:00:00,228.56,228.74,227.55,228.7,84412.0,228.56,228.74,227.55,228.7,84412.0
2019-11-22 11:30:00,228.67,229.65,228.37,228.94,98096.0,228.67,229.65,228.37,228.94,98096.0
2019-11-22 12:00:00,229.08,229.61,228.75,228.81,89550.0,229.08,229.61,228.75,228.81,89550.0
2019-11-22 12:30:00,228.76,229.34,228.17,229.34,43517.0,228.76,229.34,228.17,229.34,43517.0
2019-11-22 13:00:00,229.4,229.87,228.55,228.73,111743.0,229.4,229.87,228.55,228.73,111743.0
2019-11-22 13:30:00,228.76,229.11,227.94,228.38,38056.0,228.76,229.11,227.94,228.38,38056.0
2019-11-22 14:00:00,228.31,229.1,228.19,228.97,63042.0,228.31,229.1,228.19,228.97,63042.0
2019-11-22 14:30:00,228.96,229.47,228.85,229.04,82420.0,228.96,229.47,228.85,229.04,82420.0
2019-11-22 15:00:00,229.09,229.44,228.63,228.83,131000.0,229.09,229.44,228.63,228.83,131000.0
2019-11-22 15:30:00,228.9,229.14,228.59,228.85,169895.0,228.9,229.14,228.59,228.85,169895.0
2019-11-25 09:30:00,227.81,228.55,222.0,226.31,284505.0,227.81,228.55,222.0,226.31,284505.0
2019-11-25 10:00:00,226.36,227.71,225.75,226.86,180430.0,226.36,227.71,225.75,226.86,180430.0
2019-11-25 10:30:00,226.84,227.69,225.97,226.22,121488.0,226.84,227.69,225.97,226.22,121488.0
2019-11-25 11:00:00,226.29,228.35,226.29,228.07,95446.0,226.29,228.35,226.29,228.07,95446.0
2019-11-25 11:30:00,228.12,228.89,227.57,227.67,78080.0,228.12,228.89,227.57,227.67,78080.0
2019-11-25 12:00:00,227.61,228.44,227.55,228.05,72461.0,227.61,228.44,227.55,228.05,72461.0
2019-11-25 12:30:00,228.0,230.33,228.0,230.26,64692.0,228.0,230.33,228.0,230.26,64692.0
2019-11-25 13:00:00,230.42,231.52,230.19,231.06,92180.0,230.42,231.52,230.19,231.06,92180.0
2019-11-25 13:30:00,230.99,231.14,230.22,230.47,38990.0,230.99,231.14,230.22,230.47,38990.0
2019-11-25 14:00:00,230.39,230.79,230.07,230.18,39366.0,230.39,230.79,230.07,230.18,39366.0
2019-11-25 14:30:00,230.15,230.74,229.73,230.52,46292.0,230.15,230.74,229.73,230.52,46292.0
2019-11-25 15:00:00,230.51,231.05,230.41,231.04,33883.0,230.51,231.05,230.41,231.04,33883.0
2019-11-25 15:30:00,230.99,231.22,230.39,231.21,113846.0,230.99,231.22,230.39,231.21,113846.0
2019-11-26 09:30:00,231.13,235.61,231.13,234.7,118243.0,231.13,235.61,231.13,234.7,118243.0
2019-11-26 10:00:00,234.71,236.86,234.38,234.96,75947.0,234.71,236.86,234.38,234.96,75947.0
2019-11-26 10:30:00,234.82,235.7,234.65,235.24,34004.0,234.82,235.7,234.65,235.24,34004.0
2019-11-26 11:00:00,235.19,235.49,234.22,235.24,33605.0,235.19,235.49,234.22,235.24,33605.0
2019-11-26 11:30:00,235.29,235.48,234.31,234.31,27604.0,235.29,235.48,234.31,234.31,27604.0
2019-11-26 12:00:00,234.28,235.15,233.49,235.15,28762.0,234.28,235.15,233.49,235.15,28762.0
2019-11-26 12:30:00,235.22,235.22,234.47,234.58,26279.0,235.22,235.22,234.47,234.58,26279.0
2019-11-26 13:00:00,234.56,235.4,234.5,235.33,35469.0,234.56,235.4,234.5,235.33,35469.0
2019-11-26 13:30:00,235.28,235.37,234.54,234.68,26394.0,235.28,235.37,234.54,234.68,26394.0
2019-11-26 14:00:00,234.65,235.2,234.14,235.2,29572.0,234.65,235.2,234.14,235.2,29572.0
2019-11-26 14:30:00,235.25,235.93,235.12,235.62,39735.0,235.25,235.93,235.12,235.62,39735.0
2019-11-26 15:00:00,235.55,235.86,235.21,235.78,44965.0,235.55,235.86,235.21,235.78,44965.0
2019-11-26 15:30:00,235.86,236.08,235.23,235.98,143570.0,235.86,236.08,235.23,235.98,143570.0
2019-11-27 09:30:00,237.47,242.43,237.0,241.17,186131.0,237.47,242.43,237.0,241.17,186131.0
2019-11-27 10:00:00,241.18,241.48,238.4,238.77,73574.0,241.18,241.48,238.4,238.77,73574.0
2019-11-27 10:30:00,238.84,239.22,237.13,237.61,62333.0,238.84,239.22,237.13,237.61,62333.0
2019-11-27 11:00:00,237.52,237.56,236.41,237.12,57127.0,237.52,237.56,236.41,237.12,57127.0
2019-11-27 11:30:00,237.02,237.39,235.78,235.95,123894.0,237.02,237.39,235.78,235.95,123894.0
2019-11-27 12:00:00,236.04,236.14,233.67,233.89,110687.0,236.04,236.14,233.67,233.89,110687.0
2019-11-27 12:30:00,233.89,234.7,233.47,234.09,57021.0,233.89,234.7,233.47,234.09,57021.0
2019-11-27 13:00:00,234.1,235.65,233.76,235.43,66966.0,234.1,235.65,233.76,235.43,66966.0
2019-11-27 13:30:00,235.5,235.78,233.97,234.44,40233.0,235.5,235.78,233.97,234.44,40233.0
2019-11-27 14:00:00,234.44,234.63,233.62,234.07,21709.0,234.44,234.63,233.62,234.07,21709.0
2019-11-27 14:30:00,234.04,234.33,233.74,234.08,26921.0,234.04,234.33,233.74,234.08,26921.0
2019-11-27 15:00:00,234.06,234.21,233.63,233.63,23921.0,234.06,234.21,233.63,233.63,23921.0
2019-11-27 15:30:00,233.67,234.23,233.65,234.0,65949.0,233.67,234.23,233.65,234.0,65949.0
2019-11-29 09:30:00,234.36,235.18,232.82,234.68,58319.0,234.36,235.18,232.82,234.68,58319.0
2019-11-29 10:00:00,234.83,236.51,233.58,235.98,79013.0,234.83,236.51,233.58,235.98,79013.0
2019-11-29 10:30:00,235.97,236.13,235.34,235.69,58508.0,235.97,236.13,235.34,235.69,58508.0
2019-11-29 11:00:00,235.54,235.88,234.92,235.71,63641.0,235.54,235.88,234.92,235.71,63641.0
2019-11-29 11:30:00,235.76,235.91,235.3,235.75,25497.0,235.76,235.91,235.3,235.75,25497.0
2019-11-29 12:00:00,235.66,235.77,234.3,234.31,49411.0,235.66,235.77,234.3,234.31,49411.0
2019-11-29 12:30:00,234.33,234.88,233.25,233.95,73188.0,234.33,234.88,233.25,233.95,73188.0
2019-12-02 09:30:00,233.37,236.75,232.61,235.34,160505.0,233.37,236.75,232.61,235.34,160505.0
2019-12-02 10:00:00,235.52,236.66,234.55,235.82,67134.0,235.52,236.66,234.55,235.82,67134.0
2019-12-02 10:30:00,235.81,236.16,234.26,234.67,43978.0,235.81,236.16,234.26,234.67,43978.0
2019-12-02 11:00:00,234.85,235.63,234.66,234.88,29536.0,234.85,235.63,234.66,234.88,29536.0
2019-12-02 11:30:00,234.77,235.79,234.16,235.57,46472.0,234.77,235.79,234.16,235.57,46472.0
2019-12-02 12:00:00,235.62,235.8,234.48,234.8,33159.0,235.62,235.8,234.48,234.8,33159.0
2019-12-02 12:30:00,234.83,235.3,234.72,235.22,28801.0,234.83,235.3,234.72,235.22,28801.0
2019-12-02 13:00:00,235.26,235.39,233.96,234.08,31827.0,235.26,235.39,233.96,234.08,31827.0
2019-12-02 13:30:00,234.14,236.72,234.14,236.72,36080.0,234.14,236.72,234.14,236.72,36080.0
2019-12-02 14:00:00,236.64,237.19,236.06,236.74,39671.0,236.64,237.19,236.06,236.74,39671.0
2019-12-02 14:30:00,236.87,237.0,235.76,235.85,39820.0,236.87,237.0,235.76,235.85,39820.0
2019-12-02 15:00:00,235.85,236.97,235.54,236.81,50432.0,235.85,236.97,235.54,236.81,50432.0
2019-12-02 15:30:00,236.83,237.0,236.01,236.31,99113.0,236.83,237.0,236.01,236.31,99113.0
2019-12-03 09:30:00,235.24,237.4,234.82,235.86,103690.0,235.24,237.4,234.82,235.86,103690.0
2019-12-03 10:00:00,235.86,236.82,235.12,236.17,42276.0,235.86,236.82,235.12,236.17,42276.0
2019-12-03 10:30:00,236.14,236.63,234.26,234.47,46041.0,236.14,236.63,234.26,234.47,46041.0
2019-12-03 11:00:00,234.44,235.5,234.3,234.75,42801.0,234.44,235.5,234.3,234.75,42801.0
2019-12-03 11:30:00,234.6,235.19,234.48,234.8,30641.0,234.6,235.19,234.48,234.8,30641.0
2019-12-03 12:00:00,234.69,235.98,234.58,235.73,26523.0,234.69,235.98,234.58,235.73,26523.0
2019-12-03 12:30:00,235.75,235.96,234.86,235.52,27909.0,235.75,235.96,234.86,235.52,27909.0
2019-12-03 13:00:00,235.46,237.68,235.42,237.35,36553.0,235.46,237.68,235.42,237.35,36553.0
2019-12-03 13:30:00,237.23,237.65,236.8,237.5,42554.0,237.23,237.65,236.8,237.5,42554.0
2019-12-03 14:00:00,237.43,237.95,237.19,237.41,37947.0,237.43,237.95,237.19,237.41,37947.0
2019-12-03 14:30:00,237.44,238.11,237.1,237.97,55664.0,237.44,238.11,237.1,237.97,55664.0
2019-12-03 15:00:00,237.93,238.01,236.96,237.47,59356.0,237.93,238.01,236.96,237.47,59356.0
2019-12-03 15:30:00,237.57,237.7,236.73,237.09,120380.0,237.57,237.7,236.73,237.09,120380.0
2019-12-04 09:30:00,238.49,242.45,238.13,239.36,92683.0,238.49,242.45,238.13,239.36,92683.0
2019-12-04 10:00:00,239.48,239.64,237.55,237.88,82278.0,239.48,239.64,237.55,237.88,82278.0
2019-12-04 10:30:00,238.12,238.32,237.51,238.2,34887.0,238.12,238.32,237.51,238.2,34887.0
2019-12-04 11:00:00,238.4,239.16,238.25,238.87,57498.0,238.4,239.16,238.25,238.87,57498.0
2019-12-04 11:30:00,238.91,240.76,238.74,240.65,72036.0,238.91,240.76,238.74,240.65,72036.0
2019-12-04 12:00:00,240.63,240.86,239.87,240.8,44824.0,240.63,240.86,239.87,240.8,44824.0
2019-12-04 12:30:00,240.74,241.08,240.47,241.04,35777.0,240.74,241.08,240.47,241.04,35777.0
2019-12-04 13:00:00,241.02,241.11,239.29,239.91,40842.0,241.02,241.11,239.29,239.91,40842.0
2019-12-04 13:30:00,239.86,240.48,239.59,240.4,32801.0,239.86,240.48,239.59,240.4,32801.0
2019-12-04 14:00:00,240.4,241.51,240.4,240.94,53839.0,240.4,241.51,240.4,240.94,53839.0
2019-12-04 14:30:00,240.83,241.5,240.26,240.44,44630.0,240.83,241.5,240.26,240.44,44630.0
2019-12-04 15:00:00,240.48,240.5,239.41,239.79,68510.0,240.48,240.5,239.41,239.79,68510.0
2019-12-04 15:30:00,239.77,240.67,239.36,239.43,147892.0,239.77,240.67,239.36,239.43,147892.0
2019-12-05 09:30:00,241.1,244.28,240.0,240.87,113009.0,241.1,244.28,240.0,240.87,113009.0
2019-12-05 10:00:00,240.99,240.99,239.23,239.4,91620.0,240.99,240.99,239.23,239.4,91620.0
2019-12-05 10:30:00,239.32,239.58,238.0,238.33,78547.0,239.32,239.58,238.0,238.33,78547.0
2019-12-05 11:00:00,238.4,239.07,237.77,238.46,64270.0,238.4,239.07,237.77,238.46,64270.0
2019-12-05 11:30:00,238.46,239.29,238.02,238.82,50510.0,238.46,239.29,238.02,238.82,50510.0
2019-12-05 12:00:00,239.0,239.11,237.7,238.24,73005.0,239.0,239.11,237.7,238.24,73005.0
2019-12-05 12:30:00,238.25,238.25,237.25,238.09,56283.0,238.25,238.25,237.25,238.09,56283.0
2019-12-05 13:00:00,238.0,238.13,237.39,237.59,54897.0,238.0,238.13,237.39,237.59,54897.0
2019-12-05 13:30:00,237.48,237.73,237.04,237.46,129778.0,237.48,237.73,237.04,237.46,129778.0
2019-12-05 14:00:00,237.49,237.49,236.65,236.72,64709.0,237.49,237.49,236.65,236.72,64709.0
2019-12-05 14:30:00,236.73,236.76,235.82,235.93,165710.0,236.73,236.76,235.82,235.93,165710.0
2019-12-05 15:00:00,236.08,236.64,235.84,236.11,143879.0,236.08,236.64,235.84,236.11,143879.0
2019-12-05 15:30:00,236.09,236.57,234.69,236.13,347532.0,236.09,236.57,234.69,236.13,347532.0
2019-12-06 09:30:00,256.86,266.45,254.4,265.0,1448578.0,256.86,266.45,254.4,265.0,1448578.0
2019-12-06 10:00:00,264.78,266.14,262.4,263.1,409376.0,264.78,266.14,262.4,263.1,409376.0
2019-12-06 10:30:00,263.27,265.24,262.91,264.15,211931.0,263.27,265.24,262.91,264.15,211931.0
2019-12-06 11:00:00,264.14,266.0,263.6,265.83,259790.0,264.14,266.0,263.6,265.83,259790.0
2019-12-06 11:30:00,265.95,267.44,265.81,266.32,328170.0,265.95,267.44,265.81,266.32,328170.0
2019-12-06 12:00:00,266.45,266.67,265.47,265.98,233291.0,266.45,266.67,265.47,265.98,233291.0
2019-12-06 12:30:00,265.98,269.6,265.91,269.34,391553.0,265.98,269.6,265.91,269.34,391553.0
2019-12-06 13:00:00,269.29,269.89,266.5,267.18,228714.0,269.29,269.89,266.5,267.18,228714.0
2019-12-06 13:30:00,267.12,267.49,265.4,266.55,173072.0,267.12,267.49,265.4,266.55,173072.0
2019-12-06 14:00:00,266.54,267.67,265.94,266.99,127849.0,266.54,267.67,265.94,266.99,127849.0
2019-12-06 14:30:00,266.9,267.8,265.5,266.07,143566.0,266.9,267.8,265.5,266.07,143566.0
2019-12-06 15:00:00,266.13,266.24,263.51,263.93,262324.0,266.13,266.24,263.51,263.93,262324.0
2019-12-06 15:30:00,263.85,264.35,262.06,262.19,493024.0,263.85,264.35,262.06,262.19,493024.0
2019-12-09 09:30:00,260.39,260.84,255.29,255.32,321100.0,260.39,260.84,255.29,255.32,321100.0
2019-12-09 10:00:00,255.48,256.0,253.36,253.77,374009.0,255.48,256.0,253.36,253.77,374009.0
2019-12-09 10:30:00,253.6,256.11,252.56,255.75,171381.0,253.6,256.11,252.56,255.75,171381.0
2019-12-09 11:00:00,255.71,256.05,253.85,253.85,110705.0,255.71,256.05,253.85,253.85,110705.0
2019-12-09 11:30:00,253.94,255.32,253.04,254.64,124705.0,253.94,255.32,253.04,254.64,124705.0
2019-12-09 12:00:00,254.79,256.1,254.08,255.83,66392.0,254.79,256.1,254.08,255.83,66392.0
2019-12-09 12:30:00,255.64,256.02,254.79,255.42,70461.0,255.64,256.02,254.79,255.42,70461.0
2019-12-09 13:00:00,255.37,256.63,255.35,255.67,70833.0,255.37,256.63,255.35,255.67,70833.0
2019-12-09 13:30:00,255.64,255.81,254.61,254.69,55754.0,255.64,255.81,254.61,254.69,55754.0
2019-12-09 14:00:00,254.75,254.79,253.11,253.46,75716.0,254.75,254.79,253.11,253.46,75716.0
2019-12-09 14:30:00,253.41,254.32,253.07,253.14,58101.0,253.41,254.32,253.07,253.14,58101.0
2019-12-09 15:00:00,253.14,253.89,253.0,253.82,55644.0,253.14,253.89,253.0,253.82,55644.0
2019-12-09 15:30:00,253.81,253.89,252.52,252.61,192799.0,253.81,253.89,252.52,252.61,192799.0
2019-12-10 09:30:00,251.7,252.73,248.58,249.6,224642.0,251.7,252.73,248.58,249.6,224642.0
2019-12-10 10:00:00,249.49,250.15,248.8,249.76,148527.0,249.49,250.15,248.8,249.76,148527.0
2019-12-10 10:30:00,249.71,250.91,249.28,250.89,104668.0,249.71,250.91,249.28,250.89,104668.0
2019-12-10 11:00:00,250.84,251.55,250.22,251.36,107713.0,250.84,251.55,250.22,251.36,107713.0
2019-12-10 11:30:00,251.44,251.54,250.87,251.39,37989.0,251.44,251.54,250.87,251.39,37989.0
2019-12-10 12:00:00,251.35,251.64,250.35,250.61,39099.0,251.35,251.64,250.35,250.61,39099.0
2019-12-10 12:30:00,250.61,251.33,249.5,249.79,48814.0,250.61,251.33,249.5,249.79,48814.0
2019-12-10 13:00:00,249.72,251.33,249.7,251.09,42902.0,249.72,251.33,249.7,251.09,42902.0
2019-12-10 13:30:00,251.1,251.5,250.5,250.52,28439.0,251.1,251.5,250.5,250.52,28439.0
2019-12-10 14:00:00,250.59,250.64,249.73,249.81,31503.0,250.59,250.64,249.73,249.81,31503.0
2019-12-10 14:30:00,249.88,250.13,248.84,249.18,65907.0,249.88,250.13,248.84,249.18,65907.0
2019-12-10 15:00:00,249.17,250.59,249.16,250.54,105861.0,249.17,250.59,249.16,250.54,105861.0
2019-12-10 15:30:00,250.56,250.68,249.92,250.34,87465.0,250.56,250.68,249.92,250.34,87465.0
2019-12-11 09:30:00,250.27,251.42,248.15,249.9,60710.0,250.27,251.42,248.15,249.9,60710.0
2019-12-11 10:00:00,249.61,249.75,247.63,247.92,55523.0,249.61,249.75,247.63,247.92,55523.0
2019-12-11 10:30:00,247.67,248.49,247.32,247.49,35479.0,247.67,248.49,247.32,247.49,35479.0
2019-12-11 11:00:00,247.44,247.66,245.92,247.59,71173.0,247.44,247.66,245.92,247.59,71173.0
2019-12-11 11:30:00,247.58,248.53,247.09,248.17,75531.0,247.58,248.53,247.09,248.17,75531.0
2019-12-11 12:00:00,248.1,248.89,248.02,248.47,43958.0,248.1,248.89,248.02,248.47,43958.0
2019-12-11 12:30:00,248.41,249.3,248.35,249.3,50826.0,248.41,249.3,248.35,249.3,50826.0
2019-12-11 13:00:00,249.33,249.53,248.88,249.28,54006.0,249.33,249.53,248.88,249.28,54006.0
2019-12-11 13:30:00,249.26,250.37,249.25,250.1,34892.0,249.26,250.37,249.25,250.1,34892.0
2019-12-11 14:00:00,250.01,250.9,249.89,250.5,37104.0,250.01,250.9,249.89,250.5,37104.0
2019-12-11 14:30:00,250.5,250.59,250.09,250.51,24537.0,250.5,250.59,250.09,250.51,24537.0
2019-12-11 15:00:00,250.53,250.83,249.83,250.72,70702.0,250.53,250.83,249.83,250.72,70702.0
2019-12-11 15:30:00,250.76,251.79,250.59,251.64,91625.0,250.76,251.79,250.59,251.64,91625.0
2019-12-12 09:30:00,252.51,253.25,250.91,252.86,78409.0,252.51,253.25,250.91,252.86,78409.0
2019-12-12 10:00:00,253.07,256.1,252.93,255.29,89682.0,253.07,256.1,252.93,255.29,89682.0
2019-12-12 10:30:00,255.25,255.95,254.86,255.39,49148.0,255.25,255.95,254.86,255.39,49148.0
2019-12-12 11:00:00,255.42,257.02,255.32,255.79,66789.0,255.42,257.02,255.32,255.79,66789.0
2019-12-12 11:30:00,255.78,256.48,255.08,255.7,46769.0,255.78,256.48,255.08,255.7,46769.0
2019-12-12 12:00:00,255.97,256.74,255.87,256.2,29938.0,255.97,256.74,255.87,256.2,29938.0
2019-12-12 12:30:00,256.3,257.05,256.3,256.56,28657.0,256.3,257.05,256.3,256.56,28657.0
2019-12-12 13:00:00,256.36,257.19,256.14,256.25,22642.0,256.36,257.19,256.14,256.25,22642.0
2019-12-12 13:30:00,256.3,257.1,256.14,256.82,38386.0,256.3,257.1,256.14,256.82,38386.0
2019-12-12 14:00:00,256.99,257.03,256.31,256.51,27356.0,256.99,257.03,256.31,256.51,27356.0
2019-12-12 14:30:00,256.61,258.22,256.61,258.02,67874.0,256.61,258.22,256.61,258.02,67874.0
2019-12-12 15:00:00,257.98,258.87,257.92,258.57,57740.0,257.98,258.87,257.92,258.57,57740.0
2019-12-12 15:30:00,258.59,259.62,258.41,258.88,146059.0,258.59,259.62,258.41,258.88,146059.0
2019-12-13 09:30:00,259.4,259.94,257.13,258.7,73394.0,259.4,259.94,257.13,258.7,73394.0
2019-12-13 10:00:00,258.73,260.22,258.32,259.0,67807.0,258.73,260.22,258.32,259.0,67807.0
2019-12-13 10:30:00,258.94,258.97,256.39,256.56,54597.0,258.94,258.97,256.39,256.56,54597.0
2019-12-13 11:00:00,256.52,256.58,255.13,255.35,43627.0,256.52,256.58,255.13,255.35,43627.0
2019-12-13 11:30:00,255.45,256.43,255.34,255.38,31514.0,255.45,256.43,255.34,255.38,31514.0
2019-12-13 12:00:00,255.34,255.77,254.41,254.95,43692.0,255.34,255.77,254.41,254.95,43692.0
2019-12-13 12:30:00,254.99,255.4,254.64,255.24,25643.0,254.99,255.4,254.64,255.24,25643.0
2019-12-13 13:00:00,255.34,255.44,254.45,254.72,28772.0,255.34,255.44,254.45,254.72,28772.0
2019-12-13 13:30:00,254.71,255.01,253.92,254.07,46595.0,254.71,255.01,253.92,254.07,46595.0
2019-12-13 14:00:00,254.11,254.73,254.01,254.06,20269.0,254.11,254.73,254.01,254.06,20269.0
2019-12-13 14:30:00,254.19,254.35,253.61,254.04,30868.0,254.19,254.35,253.61,254.04,30868.0
2019-12-13 15:00:00,254.03,254.14,253.54,253.69,29367.0,254.03,254.14,253.54,253.69,29367.0
2019-12-13 15:30:00,253.66,253.95,253.4,253.5,74521.0,253.66,253.95,253.4,253.5,74521.0
2019-12-16 09:30:00,254.53,255.84,250.3,251.43,95518.0,254.53,255.84,250.3,251.43,95518.0
2019-12-16 10:00:00,251.6,254.24,251.52,254.24,56885.0,251.6,254.24,251.52,254.24,56885.0
2019-12-16 10:30:00,254.13,254.42,252.65,252.76,19890.0,254.13,254.42,252.65,252.76,19890.0
2019-12-16 11:00:00,252.7,253.08,251.83,252.02,27694.0,252.7,253.08,251.83,252.02,27694.0
2019-12-16 11:30:00,251.99,252.19,250.64,250.84,31228.0,251.99,252.19,250.64,250.84,31228.0
2019-12-16 12:00:00,250.74,251.67,250.66,250.97,27892.0,250.74,251.67,250.66,250.97,27892.0
2019-12-16 12:30:00,250.9,251.25,250.53,251.04,23234.0,250.9,251.25,250.53,251.04,23234.0
2019-12-16 13:00:00,250.97,251.22,250.19,251.22,40240.0,250.97,251.22,250.19,251.22,40240.0
2019-12-16 13:30:00,251.22,251.35,250.11,250.11,13513.0,251.22,251.35,250.11,250.11,13513.0
2019-12-16 14:00:00,250.21,250.22,249.61,250.0,52616.0,250.21,250.22,249.61,250.0,52616.0
2019-12-16 14:30:00,250.05,250.31,248.48,248.57,40568.0,250.05,250.31,248.48,248.57,40568.0
2019-12-16 15:00:00,248.58,248.97,248.36,248.5,39670.0,248.58,248.97,248.36,248.5,39670.0
2019-12-16 15:30:00,248.45,249.3,248.35,249.06,136564.0,248.45,249.3,248.35,249.06,136564.0
2019-12-17 09:30:00,248.76,250.61,248.76,249.79,68619.0,248.76,250.61,248.76,249.79,68619.0
2019-12-17 10:00:00,249.79,252.21,249.45,251.96,92961.0,249.79,252.21,249.45,251.96,92961.0
2019-12-17 10:30:00,251.94,252.35,251.38,252.08,35133.0,251.94,252.35,251.38,252.08,35133.0
2019-12-17 11:00:00,252.03,253.35,251.76,253.1,33142.0,252.03,253.35,251.76,253.1,33142.0
2019-12-17 11:30:00,252.96,253.94,252.55,253.68,40886.0,252.96,253.94,252.55,253.68,40886.0
2019-12-17 12:00:00,253.7,254.17,253.48,254.05,35114.0,253.7,254.17,253.48,254.05,35114.0
2019-12-17 12:30:00,253.9,254.92,253.66,254.85,24550.0,253.9,254.92,253.66,254.85,24550.0
2019-12-17 13:00:00,254.8,255.0,254.32,255.0,33591.0,254.8,255.0,254.32,255.0,33591.0
2019-12-17 13:30:00,254.89,255.45,254.56,255.29,37048.0,254.89,255.45,254.56,255.29,37048.0
2019-12-17 14:00:00,255.27,255.3,254.75,255.0,20337.0,255.27,255.3,254.75,255.0,20337.0
2019-12-17 14:30:00,255.05,255.28,254.15,254.51,38569.0,255.05,255.28,254.15,254.51,38569.0
2019-12-17 15:00:00,254.47,255.0,254.15,254.75,55549.0,254.47,255.0,254.15,254.75,55549.0
2019-12-17 15:30:00,254.78,256.08,254.78,255.96,109054.0,254.78,256.08,254.78,255.96,109054.0
2019-12-18 09:30:00,256.22,256.49,253.49,253.63,68926.0,256.22,256.49,253.49,253.63,68926.0
2019-12-18 10:00:00,253.68,253.82,251.82,252.08,88842.0,253.68,253.82,251.82,252.08,88842.0
2019-12-18 10:30:00,252.28,253.76,252.1,252.36,56620.0,252.28,253.76,252.1,252.36,56620.0
2019-12-18 11:00:00,252.55,253.38,252.07,253.38,38482.0,252.55,253.38,252.07,253.38,38482.0
2019-12-18 11:30:00,253.28,253.36,251.9,252.17,47763.0,253.28,253.36,251.9,252.17,47763.0
2019-12-18 12:00:00,252.1,252.37,251.7,251.91,23620.0,252.1,252.37,251.7,251.91,23620.0
2019-12-18 12:30:00,251.85,252.06,251.02,251.25,40192.0,251.85,252.06,251.02,251.25,40192.0
2019-12-18 13:00:00,251.1,251.16,250.33,250.33,42398.0,251.1,251.16,250.33,250.33,42398.0
2019-12-18 13:30:00,250.37,251.13,250.26,251.05,35531.0,250.37,251.13,250.26,251.05,35531.0
2019-12-18 14:00:00,251.1,251.82,251.0,251.58,23607.0,251.1,251.82,251.0,251.58,23607.0
2019-12-18 14:30:00,251.5,251.85,251.1,251.11,26397.0,251.5,251.85,251.1,251.11,26397.0
2019-12-18 15:00:00,251.13,251.16,250.05,250.1,66222.0,251.13,251.16,250.05,250.1,66222.0
2019-12-18 15:30:00,250.09,250.22,249.0,250.08,130410.0,250.09,250.22,249.0,250.08,130410.0
2019-12-19 09:30:00,251.42,251.51,249.75,250.09,89767.0,251.42,251.51,249.75,250.09,89767.0
2019-12-19 10:00:00,249.92,250.53,249.36,250.05,41906.0,249.92,250.53,249.36,250.05,41906.0
2019-12-19 10:30:00,250.03,250.34,249.25,249.87,67756.0,250.03,250.34,249.25,249.87,67756.0
2019-12-19 11:00:00,249.71,249.98,248.09,248.25,57897.0,249.71,249.98,248.09,248.25,57897.0
2019-12-19 11:30:00,248.17,248.75,247.8,247.96,52557.0,248.17,248.75,247.8,247.96,52557.0
2019-12-19 12:00:00,248.0,248.65,247.05,247.76,92751.0,248.0,248.65,247.05,247.76,92751.0
2019-12-19 12:30:00,247.82,248.5,247.75,247.88,38594.0,247.82,248.5,247.75,247.88,38594.0
2019-12-19 13:00:00,247.96,249.8,247.96,249.61,34045.0,247.96,249.8,247.96,249.61,34045.0
2019-12-19 13:30:00,249.65,250.53,249.53,250.53,47903.0,249.65,250.53,249.53,250.53,47903.0
2019-12-19 14:00:00,250.51,251.88,250.51,250.76,47377.0,250.51,251.88,250.51,250.76,47377.0
2019-12-19 14:30:00,250.64,250.8,249.98,250.37,30957.0,250.64,250.8,249.98,250.37,30957.0
2019-12-19 15:00:00,250.47,250.99,250.09,250.29,32856.0,250.47,250.99,250.09,250.29,32856.0
2019-12-19 15:30:00,250.31,250.7,250.15,250.62,76548.0,250.31,250.7,250.15,250.62,76548.0
2019-12-20 09:30:00,251.18,251.18,247.59,247.93,131816.0,251.18,251.18,247.59,247.93,131816.0
2019-12-20 10:00:00,248.04,248.98,247.56,247.87,41082.0,248.04,248.98,247.56,247.87,41082.0
2019-12-20 10:30:00,247.87,248.73,247.6,248.47,42766.0,247.87,248.73,247.6,248.47,42766.0
2019-12-20 11:00:00,248.49,248.8,247.92,248.57,44116.0,248.49,248.8,247.92,248.57,44116.0
2019-12-20 11:30:00,248.61,248.9,248.28,248.64,25708.0,248.61,248.9,248.28,248.64,25708.0
2019-12-20 12:00:00,248.68,248.68,248.12,248.21,18467.0,248.68,248.68,248.12,248.21,18467.0
2019-12-20 12:30:00,248.22,248.98,248.07,248.88,39120.0,248.22,248.98,248.07,248.88,39120.0
2019-12-20 13:00:00,248.94,249.59,248.4,249.18,39225.0,248.94,249.59,248.4,249.18,39225.0
2019-12-20 13:30:00,249.16,249.3,247.86,248.1,55109.0,249.16,249.3,247.86,248.1,55109.0
2019-12-20 14:00:00,248.03,248.84,247.86,248.51,57802.0,248.03,248.84,247.86,248.51,57802.0
2019-12-20 14:30:00,248.45,249.81,248.39,249.81,42683.0,248.45,249.81,248.39,249.81,42683.0
2019-12-20 15:00:00,249.8,249.82,249.42,249.67,34313.0,249.8,249.82,249.42,249.67,34313.0
2019-12-20 15:30:00,249.66,250.55,249.43,250.53,215559.0,249.66,250.55,249.43,250.53,215559.0
2019-12-23 09:30:00,252.05,253.55,250.84,251.5,141065.0,252.05,253.55,250.84,251.5,141065.0
2019-12-23 10:00:00,251.5,252.37,251.44,252.0,38884.0,251.5,252.37,251.44,252.0,38884.0
2019-12-23 10:30:00,252.0,252.47,251.7,251.83,39199.0,252.0,252.47,251.7,251.83,39199.0
2019-12-23 11:00:00,251.84,252.43,251.78,252.14,27357.0,251.84,252.43,251.78,252.14,27357.0
2019-12-23 11:30:00,252.25,252.79,252.14,252.23,23749.0,252.25,252.79,252.14,252.23,23749.0
2019-12-23 12:00:00,252.2,252.36,251.82,251.96,31758.0,252.2,252.36,251.82,251.96,31758.0
2019-12-23 12:30:00,251.94,252.19,251.84,251.93,15100.0,251.94,252.19,251.84,251.93,15100.0
2019-12-23 13:00:00,251.93,252.15,251.38,251.67,37510.0,251.93,252.15,251.38,251.67,37510.0
2019-12-23 13:30:00,251.69,252.16,251.69,252.0,27602.0,251.69,252.16,251.69,252.0,27602.0
2019-12-23 14:00:00,252.03,252.54,251.88,252.47,34848.0,252.03,252.54,251.88,252.47,34848.0
2019-12-23 14:30:00,252.5,252.85,252.36,252.56,27293.0,252.5,252.85,252.36,252.56,27293.0
2019-12-23 15:00:00,252.61,252.86,252.46,252.81,25366.0,252.61,252.86,252.46,252.81,25366.0
2019-12-23 15:30:00,252.75,253.05,252.59,253.02,94341.0,252.75,253.05,252.59,253.02,94341.0
2019-12-24 09:30:00,253.22,257.69,252.79,256.59,89423.0,253.22,257.69,252.79,256.59,89423.0
2019-12-24 10:00:00,256.37,256.37,254.0,254.1,37601.0,256.37,256.37,254.0,254.1,37601.0
2019-12-24 10:30:00,254.01,254.01,253.25,253.47,37065.0,254.01,254.01,253.25,253.47,37065.0
2019-12-24 11:00:00,253.66,254.95,253.47,254.6,24724.0,253.66,254.95,253.47,254.6,24724.0
2019-12-24 11:30:00,254.45,254.49,253.42,253.72,19481.0,254.45,254.49,253.42,253.72,19481.0
2019-12-24 12:00:00,253.64,253.82,252.93,253.29,36856.0,253.64,253.82,252.93,253.29,36856.0
2019-12-24 12:30:00,253.29,253.29,252.22,252.48,66651.0,253.29,253.29,252.22,252.48,66651.0
2019-12-26 09:30:00,253.0,255.49,252.38,252.69,63822.0,253.0,255.49,252.38,252.69,63822.0
2019-12-26 10:00:00,252.64,252.78,250.81,250.95,54684.0,252.64,252.78,250.81,250.95,54684.0
2019-12-26 10:30:00,250.94,251.13,249.83,249.9,34408.0,250.94,251.13,249.83,249.9,34408.0
2019-12-26 11:00:00,249.97,250.14,249.35,249.76,32027.0,249.97,250.14,249.35,249.76,32027.0
2019-12-26 11:30:00,249.62,249.76,248.78,249.27,37318.0,249.62,249.76,248.78,249.27,37318.0
2019-12-26 12:00:00,249.14,249.64,249.0,249.24,23619.0,249.14,249.64,249.0,249.24,23619.0
2019-12-26 12:30:00,249.31,249.45,249.11,249.22,17548.0,249.31,249.45,249.11,249.22,17548.0
2019-12-26 13:00:00,249.27,249.46,249.0,249.34,25836.0,249.27,249.46,249.0,249.34,25836.0
2019-12-26 13:30:00,249.19,249.32,249.0,249.27,21870.0,249.19,249.32,249.0,249.27,21870.0
2019-12-26 14:00:00,249.28,250.59,249.21,250.53,35353.0,249.28,250.59,249.21,250.53,35353.0
2019-12-26 14:30:00,250.54,251.0,250.45,250.93,18460.0,250.54,251.0,250.45,250.93,18460.0
2019-12-26 15:00:00,250.94,251.48,250.94,251.18,39667.0,250.94,251.48,250.94,251.18,39667.0
2019-12-26 15:30:00,251.1,251.74,250.91,251.34,62338.0,251.1,251.74,250.91,251.34,62338.0
2019-12-27 09:30:00,252.62,253.23,251.75,252.49,76422.0,252.62,253.23,251.75,252.49,76422.0
2019-12-27 10:00:00,252.5,254.56,252.5,254.51,96049.0,252.5,254.56,252.5,254.51,96049.0
2019-12-27 10:30:00,254.76,255.62,254.42,254.73,59467.0,254.76,255.62,254.42,254.73,59467.0
2019-12-27 11:00:00,254.65,254.94,253.31,253.72,20936.0,254.65,254.94,253.31,253.72,20936.0
2019-12-27 11:30:00,253.87,255.2,253.83,254.97,23121.0,253.87,255.2,253.83,254.97,23121.0
2019-12-27 12:00:00,254.99,255.14,254.26,254.26,16535.0,254.99,255.14,254.26,254.26,16535.0
2019-12-27 12:30:00,254.02,254.05,253.45,253.85,13008.0,254.02,254.05,253.45,253.85,13008.0
2019-12-27 13:00:00,253.87,254.53,253.03,253.03,11900.0,253.87,254.53,253.03,253.03,11900.0
2019-12-27 13:30:00,253.07,253.25,252.75,252.98,16918.0,253.07,253.25,252.75,252.98,16918.0
2019-12-27 14:00:00,253.04,254.03,253.01,253.7,20548.0,253.04,254.03,253.01,253.7,20548.0
2019-12-27 14:30:00,253.71,253.93,253.47,253.49,13592.0,253.71,253.93,253.47,253.49,13592.0
2019-12-27 15:00:00,253.43,253.79,253.06,253.25,30247.0,253.43,253.79,253.06,253.25,30247.0
2019-12-27 15:30:00,253.27,253.49,252.02,253.17,59877.0,253.27,253.49,252.02,253.17,59877.0
2019-12-30 09:30:00,253.18,254.05,250.23,250.43,40220.0,253.18,254.05,250.23,250.43,40220.0
2019-12-30 10:00:00,250.31,251.72,249.7,251.21,32970.0,250.31,251.72,249.7,251.21,32970.0
2019-12-30 10:30:00,251.09,252.37,250.78,252.03,28442.0,251.09,252.37,250.78,252.03,28442.0
2019-12-30 11:00:00,252.24,252.82,251.92,252.73,17234.0,252.24,252.82,251.92,252.73,17234.0
2019-12-30 11:30:00,252.54,252.74,252.03,252.25,12815.0,252.54,252.74,252.03,252.25,12815.0
2019-12-30 12:00:00,252.11,253.68,251.91,253.53,19106.0,252.11,253.68,251.91,253.53,19106.0
2019-12-30 12:30:00,253.46,253.85,253.11,253.43,18214.0,253.46,253.85,253.11,253.43,18214.0
2019-12-30 13:00:00,253.44,253.67,252.95,253.11,16726.0,253.44,253.67,252.95,253.11,16726.0
2019-12-30 13:30:00,253.08,253.45,252.61,252.75,26449.0,253.08,253.45,252.61,252.75,26449.0
2019-12-30 14:00:00,252.79,253.35,252.47,252.95,29543.0,252.79,253.35,252.47,252.95,29543.0
2019-12-30 14:30:00,252.94,253.09,252.33,252.41,24354.0,252.94,253.09,252.33,252.41,24354.0
2019-12-30 15:00:00,252.42,252.65,251.91,251.94,29762.0,252.42,252.65,251.91,251.94,29762.0
2019-12-30 15:30:00,251.95,252.12,251.06,251.3,65737.0,251.95,252.12,251.06,251.3,65737.0
2019-12-31 09:30:00,251.29,253.49,250.31,252.96,34340.0,251.29,253.49,250.31,252.96,34340.0
2019-12-31 10:00:00,252.97,253.56,252.21,253.22,56902.0,252.97,253.56,252.21,253.22,56902.0
2019-12-31 10:30:00,253.27,253.33,252.2,252.44,26327.0,253.27,253.33,252.2,252.44,26327.0
2019-12-31 11:00:00,252.41,252.59,251.85,251.97,33618.0,252.41,252.59,251.85,251.97,33618.0
2019-12-31 11:30:00,251.98,252.58,251.39,252.22,33415.0,251.98,252.58,251.39,252.22,33415.0
2019-12-31 12:00:00,252.24,252.39,251.17,251.79,41482.0,252.24,252.39,251.17,251.79,41482.0
2019-12-31 12:30:00,251.86,252.13,251.28,251.28,24004.0,251.86,252.13,251.28,251.28,24004.0
2019-12-31 13:00:00,251.32,252.56,251.1,252.49,26013.0,251.32,252.56,251.1,252.49,26013.0
2019-12-31 13:30:00,252.59,253.3,252.59,253.2,22166.0,252.59,253.3,252.59,253.2,22166.0
2019-12-31 14:00:00,253.28,253.66,252.9,253.66,25594.0,253.28,253.66,252.9,253.66,25594.0
2019-12-31 14:30:00,253.63,253.7,252.96,253.04,19386.0,253.63,253.7,252.96,253.04,19386.0
2019-12-31 15:00:00,253.01,253.32,252.76,253.23,32653.0,253.01,253.32,252.76,253.23,32653.0
2019-12-31 15:30:00,253.24,253.5,252.89,253.08,75103.0,253.24,253.5,252.89,253.08,75103.0
2020-01-02 09:30:00,254.32,254.83,250.71,252.02,75466.0,254.32,254.83,250.71,252.02,75466.0
2020-01-02 10:00:00,251.96,252.05,250.64,251.17,54483.0,251.96,252.05,250.64,251.17,54483.0
2020-01-02 10:30:00,251.23,252.91,250.77,252.86,48048.0,251.23,252.91,250.77,252.86,48048.0
2020-01-02 11:00:00,252.74,252.86,251.78,252.39,34921.0,252.74,252.86,251.78,252.39,34921.0
2020-01-02 11:30:00,252.52,253.52,252.28,253.29,40344.0,252.52,253.52,252.28,253.29,40344.0
2020-01-02 12:00:00,253.4,254.25,253.4,254.25,33821.0,253.4,254.25,253.4,254.25,33821.0
2020-01-02 12:30:00,254.2,254.47,253.45,253.75,31672.0,254.2,254.47,253.45,253.75,31672.0
2020-01-02 13:00:00,253.85,254.28,253.1,253.48,29272.0,253.85,254.28,253.1,253.48,29272.0
2020-01-02 13:30:00,253.44,253.63,253.11,253.43,19970.0,253.44,253.63,253.11,253.43,19970.0
2020-01-02 14:00:00,253.6,254.16,253.24,253.8,25157.0,253.6,254.16,253.24,253.8,25157.0
2020-01-02 14:30:00,253.91,254.69,253.7,254.56,31595.0,253.91,254.69,253.7,254.56,31595.0
2020-01-02 15:00:00,254.59,254.6,253.62,253.73,33704.0,254.59,254.6,253.62,253.73,33704.0
2020-01-02 15:30:00,253.6,254.74,253.29,254.55,78853.0,253.6,254.74,253.29,254.55,78853.0
2020-01-03 09:30:00,252.28,252.48,249.22,250.94,87160.0,252.28,252.48,249.22,250.94,87160.0
2020-01-03 10:00:00,250.35,252.45,250.35,251.78,25925.0,250.35,252.45,250.35,251.78,25925.0
2020-01-03 10:30:00,251.58,251.92,250.0,250.02,35326.0,251.58,251.92,250.0,250.02,35326.0
2020-01-03 11:00:00,250.08,250.86,249.95,250.4,29148.0,250.08,250.86,249.95,250.4,29148.0
2020-01-03 11:30:00,250.4,250.51,249.75,250.06,41184.0,250.4,250.51,249.75,250.06,41184.0
2020-01-03 12:00:00,250.05,250.41,249.75,250.23,24002.0,250.05,250.41,249.75,250.23,24002.0
2020-01-03 12:30:00,250.21,251.25,250.14,250.66,27223.0,250.21,251.25,250.14,250.66,27223.0
2020-01-03 13:00:00,250.66,250.89,250.37,250.67,20522.0,250.66,250.89,250.37,250.67,20522.0
2020-01-03 13:30:00,250.68,251.0,250.03,250.63,24111.0,250.68,251.0,250.03,250.63,24111.0
2020-01-03 14:00:00,250.63,250.98,250.36,250.94,23838.0,250.63,250.98,250.36,250.94,23838.0
2020-01-03 14:30:00,250.89,251.17,250.65,250.9,38131.0,250.89,251.17,250.65,250.9,38131.0
2020-01-03 15:00:00,250.86,251.2,250.33,250.43,44789.0,250.86,251.2,250.33,250.43,44789.0
2020-01-03 15:30:00,250.41,250.63,250.0,250.06,109965.0,250.41,250.63,250.0,250.06,109965.0
2020-01-06 09:30:00,248.71,249.19,246.74,247.41,117476.0,248.71,249.19,246.74,247.41,117476.0
2020-01-06 10:00:00,247.5,247.86,246.83,247.65,54959.0,247.5,247.86,246.83,247.65,54959.0
2020-01-06 10:30:00,247.76,249.25,247.59,249.05,30818.0,247.76,249.25,247.59,249.05,30818.0
2020-01-06 11:00:00,248.87,250.29,248.87,250.12,41911.0,248.87,250.29,248.87,250.12,41911.0
2020-01-06 11:30:00,250.19,250.77,249.93,250.69,29739.0,250.19,250.77,249.93,250.69,29739.0
2020-01-06 12:00:00,250.7,250.82,250.03,250.09,14401.0,250.7,250.82,250.03,250.09,14401.0
2020-01-06 12:30:00,250.21,250.33,249.86,250.18,22897.0,250.21,250.33,249.86,250.18,22897.0
2020-01-06 13:00:00,250.26,250.76,249.91,250.55,15956.0,250.26,250.76,249.91,250.55,15956.0
2020-01-06 13:30:00,250.55,250.71,250.13,250.46,16518.0,250.55,250.71,250.13,250.46,16518.0
2020-01-06 14:00:00,250.41,250.66,250.05,250.13,29586.0,250.41,250.66,250.05,250.13,29586.0
2020-01-06 14:30:00,250.12,250.26,249.84,249.92,29150.0,250.12,250.26,249.84,249.92,29150.0
2020-01-06 15:00:00,249.99,250.23,249.58,250.15,23417.0,249.99,250.23,249.58,250.15,23417.0
2020-01-06 15:30:00,250.15,251.09,249.97,250.94,60429.0,250.15,251.09,249.97,250.94,60429.0
2020-01-07 09:30:00,250.44,254.7,250.01,254.19,104837.0,250.44,254.7,250.01,254.19,104837.0
2020-01-07 10:00:00,254.37,254.84,253.86,254.25,57916.0,254.37,254.84,253.86,254.25,57916.0
2020-01-07 10:30:00,254.3,254.55,253.88,254.41,37618.0,254.3,254.55,253.88,254.41,37618.0
2020-01-07 11:00:00,254.36,254.69,253.83,253.87,43394.0,254.36,254.69,253.83,253.87,43394.0
2020-01-07 11:30:00,253.81,254.18,252.25,252.25,70331.0,253.81,254.18,252.25,252.25,70331.0
2020-01-07 12:00:00,252.23,252.23,251.59,251.79,36753.0,252.23,252.23,251.59,251.79,36753.0
2020-01-07 12:30:00,251.85,251.85,250.81,251.47,32274.0,251.85,251.85,250.81,251.47,32274.0
2020-01-07 13:00:00,251.44,252.37,251.44,251.76,34863.0,251.44,252.37,251.44,251.76,34863.0
2020-01-07 13:30:00,251.74,251.79,250.76,251.26,32982.0,251.74,251.79,250.76,251.26,32982.0
2020-01-07 14:00:00,251.34,252.19,251.0,252.0,34381.0,251.34,252.19,251.0,252.0,34381.0
2020-01-07 14:30:00,252.03,252.46,251.96,252.3,40352.0,252.03,252.46,251.96,252.3,40352.0
2020-01-07 15:00:00,252.34,252.64,252.17,252.55,33687.0,252.34,252.64,252.17,252.55,33687.0
2020-01-07 15:30:00,252.56,253.36,252.55,253.09,92148.0,252.56,253.36,252.55,253.09,92148.0
2020-01-08 09:30:00,252.45,255.95,252.45,255.74,53218.0,252.45,255.95,252.45,255.74,53218.0
2020-01-08 10:00:00,255.5,256.0,255.36,255.81,79863.0,255.5,256.0,255.36,255.81,79863.0
2020-01-08 10:30:00,255.8,256.5,255.8,256.02,64523.0,255.8,256.5,255.8,256.02,64523.0
2020-01-08 11:00:00,256.23,258.2,255.9,258.15,49617.0,256.23,258.2,255.9,258.15,49617.0
2020-01-08 11:30:00,257.87,259.18,257.47,258.38,38944.0,257.87,259.18,257.47,258.38,38944.0
2020-01-08 12:00:00,258.38,258.45,257.58,257.82,37998.0,258.38,258.45,257.58,257.82,37998.0
2020-01-08 12:30:00,257.82,258.01,257.32,257.97,21158.0,257.82,258.01,257.32,257.97,21158.0
2020-01-08 13:00:00,257.84,258.69,257.84,258.06,30389.0,257.84,258.69,257.84,258.06,30389.0
2020-01-08 13:30:00,258.18,258.46,257.19,257.31,33917.0,258.18,258.46,257.19,257.31,33917.0
2020-01-08 14:00:00,257.31,257.95,257.05,257.83,39842.0,257.31,257.95,257.05,257.83,39842.0
2020-01-08 14:30:00,257.8,258.9,257.7,258.65,29567.0,257.8,258.9,257.7,258.65,29567.0
2020-01-08 15:00:00,258.61,258.97,258.37,258.82,33452.0,258.61,258.97,258.37,258.82,33452.0
2020-01-08 15:30:00,258.79,258.92,257.27,258.0,126826.0,258.79,258.92,257.27,258.0,126826.0
2020-01-09 09:30:00,259.67,266.33,259.39,265.39,246355.0,259.67,266.33,259.39,265.39,246355.0
2020-01-09 10:00:00,265.44,265.76,262.59,263.06,82496.0,265.44,265.76,262.59,263.06,82496.0
2020-01-09 10:30:00,262.89,263.0,261.37,261.62,81018.0,262.89,263.0,261.37,261.62,81018.0
2020-01-09 11:00:00,261.45,262.82,260.75,262.0,62091.0,261.45,262.82,260.75,262.0,62091.0
2020-01-09 11:30:00,261.95,263.19,261.79,263.09,63828.0,261.95,263.19,261.79,263.09,63828.0
2020-01-09 12:00:00,263.09,263.65,262.53,262.69,34056.0,263.09,263.65,262.53,262.69,34056.0
2020-01-09 12:30:00,262.62,263.75,262.31,263.43,51233.0,262.62,263.75,262.31,263.43,51233.0
2020-01-09 13:00:00,263.55,263.55,262.46,263.06,30361.0,263.55,263.55,262.46,263.06,30361.0
2020-01-09 13:30:00,263.03,263.47,262.83,262.94,21730.0,263.03,263.47,262.83,262.94,21730.0
2020-01-09 14:00:00,262.92,263.08,261.69,262.0,79631.0,262.92,263.08,261.69,262.0,79631.0
2020-01-09 14:30:00,262.06,263.11,261.91,263.0,37994.0,262.06,263.11,261.91,263.0,37994.0
2020-01-09 15:00:00,263.0,263.42,262.57,263.31,39390.0,263.0,263.42,262.57,263.31,39390.0
2020-01-09 15:30:00,263.35,263.53,262.91,263.51,125718.0,263.35,263.53,262.91,263.51,125718.0
2020-01-10 09:30:00,264.05,265.3,262.44,264.09,78468.0,264.05,265.3,262.44,264.09,78468.0
2020-01-10 10:00:00,264.05,264.67,264.01,264.61,54823.0,264.05,264.67,264.01,264.61,54823.0
2020-01-10 10:30:00,264.55,264.82,264.2,264.46,55859.0,264.55,264.82,264.2,264.46,55859.0
2020-01-10 11:00:00,264.44,265.1,264.44,264.93,23715.0,264.44,265.1,264.44,264.93,23715.0
2020-01-10 11:30:00,264.77,265.01,264.22,264.65,110434.0,264.77,265.01,264.22,264.65,110434.0
2020-01-10 12:00:00,264.67,264.83,263.72,264.68,51513.0,264.67,264.83,263.72,264.68,51513.0
2020-01-10 12:30:00,264.68,265.54,264.68,265.36,23924.0,264.68,265.54,264.68,265.36,23924.0
2020-01-10 13:00:00,265.32,265.59,264.84,265.05,97451.0,265.32,265.59,264.84,265.05,97451.0
2020-01-10 13:30:00,265.08,266.84,265.08,266.31,47776.0,265.08,266.84,265.08,266.31,47776.0
2020-01-10 14:00:00,266.24,266.61,265.94,266.02,38223.0,266.24,266.61,265.94,266.02,38223.0
2020-01-10 14:30:00,266.02,266.57,265.88,266.34,66645.0,266.02,266.57,265.88,266.34,66645.0
2020-01-10 15:00:00,266.38,266.68,266.01,266.58,57691.0,266.38,266.68,266.01,266.58,57691.0
2020-01-10 15:30:00,266.61,267.3,266.29,267.28,180355.0,266.61,267.3,266.29,267.28,180355.0
2020-01-13 09:30:00,269.24,278.0,269.19,276.15,225730.0,269.24,278.0,269.19,276.15,225730.0
2020-01-13 10:00:00,275.67,276.55,274.67,275.65,88792.0,275.67,276.55,274.67,275.65,88792.0
2020-01-13 10:30:00,275.61,276.61,274.72,276.32,51854.0,275.61,276.61,274.72,276.32,51854.0
2020-01-13 11:00:00,276.45,276.53,275.76,276.21,79797.0,276.45,276.53,275.76,276.21,79797.0
2020-01-13 11:30:00,276.41,277.64,276.21,277.64,56404.0,276.41,277.64,276.21,277.64,56404.0
2020-01-13 12:00:00,277.71,279.45,277.65,278.39,69576.0,277.71,279.45,277.65,278.39,69576.0
2020-01-13 12:30:00,278.35,278.81,277.19,277.44,37816.0,278.35,278.81,277.19,277.44,37816.0
2020-01-13 13:00:00,277.47,278.11,277.04,277.52,51227.0,277.47,278.11,277.04,277.52,51227.0
2020-01-13 13:30:00,277.51,277.78,277.2,277.2,38012.0,277.51,277.78,277.2,277.2,38012.0
2020-01-13 14:00:00,277.17,277.23,276.87,276.95,53626.0,277.17,277.23,276.87,276.95,53626.0
2020-01-13 14:30:00,276.93,277.45,276.6,277.45,119301.0,276.93,277.45,276.6,277.45,119301.0
2020-01-13 15:00:00,277.5,277.88,273.53,274.09,159561.0,277.5,277.88,273.53,274.09,159561.0
2020-01-13 15:30:00,274.18,275.75,274.02,275.74,140709.0,274.18,275.75,274.02,275.74,140709.0
2020-01-14 09:30:00,276.35,281.13,276.17,278.37,90053.0,276.35,281.13,276.17,278.37,90053.0
2020-01-14 10:00:00,278.44,279.5,276.44,279.42,61055.0,278.44,279.5,276.44,279.42,61055.0
2020-01-14 10:30:00,279.44,280.19,278.69,279.08,59656.0,279.44,280.19,278.69,279.08,59656.0
2020-01-14 11:00:00,279.23,281.66,279.23,281.11,51239.0,279.23,281.66,279.23,281.11,51239.0
2020-01-14 11:30:00,280.93,281.0,279.42,280.1,43772.0,280.93,281.0,279.42,280.1,43772.0
2020-01-14 12:00:00,280.14,280.29,278.93,278.93,49151.0,280.14,280.29,278.93,278.93,49151.0
2020-01-14 12:30:00,278.94,279.91,278.7,279.35,38358.0,278.94,279.91,278.7,279.35,38358.0
2020-01-14 13:00:00,279.32,280.07,279.32,279.99,17706.0,279.32,280.07,279.32,279.99,17706.0
2020-01-14 13:30:00,280.07,281.2,279.27,280.98,35336.0,280.07,281.2,279.27,280.98,35336.0
2020-01-14 14:00:00,280.97,281.1,280.15,280.74,54539.0,280.97,281.1,280.15,280.74,54539.0
2020-01-14 14:30:00,280.73,281.69,280.26,281.61,36339.0,280.73,281.69,280.26,281.61,36339.0
2020-01-14 15:00:00,281.57,282.83,281.57,282.27,89701.0,281.57,282.83,281.57,282.27,89701.0
2020-01-14 15:30:00,282.22,283.16,282.22,282.73,165076.0,282.22,283.16,282.22,282.73,165076.0
2020-01-15 09:30:00,282.63,284.06,280.35,283.45,126841.0,282.63,284.06,280.35,283.45,126841.0
2020-01-15 10:00:00,283.58,283.78,281.15,281.47,88763.0,283.58,283.78,281.15,281.47,88763.0
2020-01-15 10:30:00,281.55,282.05,279.18,279.79,118581.0,281.55,282.05,279.18,279.79,118581.0
2020-01-15 11:00:00,279.69,279.8,278.15,279.09,98134.0,279.69,279.8,278.15,279.09,98134.0
2020-01-15 11:30:00,279.13,279.89,278.73,279.88,38711.0,279.13,279.89,278.73,279.88,38711.0
2020-01-15 12:00:00,279.83,280.91,279.27,280.22,73893.0,279.83,280.91,279.27,280.22,73893.0
2020-01-15 12:30:00,280.22,280.56,279.64,279.78,40866.0,280.22,280.56,279.64,279.78,40866.0
2020-01-15 13:00:00,279.79,280.0,278.49,278.53,63910.0,279.79,280.0,278.49,278.53,63910.0
2020-01-15 13:30:00,278.57,278.92,278.06,278.54,41109.0,278.57,278.92,278.06,278.54,41109.0
2020-01-15 14:00:00,278.52,279.11,277.82,279.09,30603.0,278.52,279.11,277.82,279.09,30603.0
2020-01-15 14:30:00,279.07,279.08,277.96,277.96,36517.0,279.07,279.08,277.96,277.96,36517.0
2020-01-15 15:00:00,277.92,278.03,276.84,277.03,43869.0,277.92,278.03,276.84,277.03,43869.0
2020-01-15 15:30:00,277.09,277.15,275.8,276.29,134763.0,277.09,277.15,275.8,276.29,134763.0
2020-01-16 09:30:00,278.05,280.16,276.35,276.67,67964.0,278.05,280.16,276.35,276.67,67964.0
2020-01-16 10:00:00,276.69,279.34,276.69,277.71,49196.0,276.69,279.34,276.69,277.71,49196.0
2020-01-16 10:30:00,277.62,278.57,277.33,278.05,19284.0,277.62,278.57,277.33,278.05,19284.0
2020-01-16 11:00:00,278.22,278.76,277.97,277.97,21211.0,278.22,278.76,277.97,277.97,21211.0
2020-01-16 11:30:00,277.98,278.15,276.96,277.35,15927.0,277.98,278.15,276.96,277.35,15927.0
2020-01-16 12:00:00,277.37,277.84,276.69,276.78,21561.0,277.37,277.84,276.69,276.78,21561.0
2020-01-16 12:30:00,276.61,277.85,276.6,277.82,16056.0,276.61,277.85,276.6,277.82,16056.0
2020-01-16 13:00:00,277.88,278.14,277.26,277.49,25646.0,277.88,278.14,277.26,277.49,25646.0
2020-01-16 13:30:00,277.44,277.7,277.34,277.5,13463.0,277.44,277.7,277.34,277.5,13463.0
2020-01-16 14:00:00,277.4,278.23,277.37,277.84,29766.0,277.4,278.23,277.37,277.84,29766.0
2020-01-16 14:30:00,277.83,277.88,276.74,276.87,43563.0,277.83,277.88,276.74,276.87,43563.0
2020-01-16 15:00:00,276.89,277.0,276.64,276.96,21020.0,276.89,277.0,276.64,276.96,21020.0
2020-01-16 15:30:00,276.97,277.05,276.67,277.0,65236.0,276.97,277.05,276.67,277.0,65236.0
2020-01-17 09:30:00,278.0,278.19,275.33,276.94,94700.0,278.0,278.19,275.33,276.94,94700.0
2020-01-17 10:00:00,276.68,276.69,275.28,275.67,40432.0,276.68,276.69,275.28,275.67,40432.0
2020-01-17 10:30:00,275.53,275.54,274.43,274.67,36059.0,275.53,275.54,274.43,274.67,36059.0
2020-01-17 11:00:00,274.74,275.01,273.5,273.58,29150.0,274.74,275.01,273.5,273.58,29150.0
2020-01-17 11:30:00,273.54,274.01,273.37,273.59,16122.0,273.54,274.01,273.37,273.59,16122.0
2020-01-17 12:00:00,273.52,274.7,273.49,274.04,43569.0,273.52,274.7,273.49,274.04,43569.0
2020-01-17 12:30:00,274.02,274.43,273.56,273.56,11803.0,274.02,274.43,273.56,273.56,11803.0
2020-01-17 13:00:00,273.65,273.9,273.39,273.49,12244.0,273.65,273.9,273.39,273.49,12244.0
2020-01-17 13:30:00,273.44,273.95,273.36,273.44,34947.0,273.44,273.95,273.36,273.44,34947.0
2020-01-17 14:00:00,273.42,273.55,273.06,273.06,23275.0,273.42,273.55,273.06,273.06,23275.0
2020-01-17 14:30:00,273.05,273.15,271.91,271.99,43242.0,273.05,273.15,271.91,271.99,43242.0
2020-01-17 15:00:00,271.97,272.31,271.18,271.91,35484.0,271.97,272.31,271.18,271.91,35484.0
2020-01-17 15:30:00,271.9,273.01,271.9,272.82,53856.0,271.9,273.01,271.9,272.82,53856.0
2020-01-21 09:30:00,272.89,276.26,271.45,275.96,95147.0,272.89,276.26,271.45,275.96,95147.0
2020-01-21 10:00:00,276.05,276.84,274.67,274.78,87755.0,276.05,276.84,274.67,274.78,87755.0
2020-01-21 10:30:00,274.77,275.03,273.5,273.92,49915.0,274.77,275.03,273.5,273.92,49915.0
2020-01-21 11:00:00,273.92,275.12,273.67,273.67,29432.0,273.92,275.12,273.67,273.67,29432.0
2020-01-21 11:30:00,273.71,274.15,273.25,273.65,24795.0,273.71,274.15,273.25,273.65,24795.0
2020-01-21 12:00:00,273.75,273.75,272.38,272.38,17599.0,273.75,273.75,272.38,272.38,17599.0
2020-01-21 12:30:00,272.3,272.71,271.95,271.95,12929.0,272.3,272.71,271.95,271.95,12929.0
2020-01-21 13:00:00,272.04,272.25,271.07,271.34,16537.0,272.04,272.25,271.07,271.34,16537.0
2020-01-21 13:30:00,271.42,271.5,270.07,270.07,23361.0,271.42,271.5,270.07,270.07,23361.0
2020-01-21 14:00:00,270.06,270.75,269.75,270.69,56440.0,270.06,270.75,269.75,270.69,56440.0
2020-01-21 14:30:00,270.66,271.86,270.46,271.81,26941.0,270.66,271.86,270.46,271.81,26941.0
2020-01-21 15:00:00,271.88,272.56,271.62,272.56,27897.0,271.88,272.56,271.62,272.56,27897.0
2020-01-21 15:30:00,272.6,272.64,271.87,271.87,89836.0,272.6,272.64,271.87,271.87,89836.0
2020-01-22 09:30:00,273.38,276.14,273.03,275.78,39328.0,273.38,276.14,273.03,275.78,39328.0
2020-01-22 10:00:00,275.77,276.03,273.85,274.07,52837.0,275.77,276.03,273.85,274.07,52837.0
2020-01-22 10:30:00,273.92,274.85,273.37,273.37,62784.0,273.92,274.85,273.37,273.37,62784.0
2020-01-22 11:00:00,273.48,273.85,272.5,273.26,25735.0,273.48,273.85,272.5,273.26,25735.0
2020-01-22 11:30:00,273.19,273.47,272.71,273.41,18470.0,273.19,273.47,272.71,273.41,18470.0
2020-01-22 12:00:00,273.43,274.25,273.27,274.2,89666.0,273.43,274.25,273.27,274.2,89666.0
2020-01-22 12:30:00,274.2,274.74,273.94,274.6,51443.0,274.2,274.74,273.94,274.6,51443.0
2020-01-22 13:00:00,274.71,276.02,274.69,275.89,31856.0,274.71,276.02,274.69,275.89,31856.0
2020-01-22 13:30:00,275.85,276.19,275.51,275.51,43736.0,275.85,276.19,275.51,275.51,43736.0
2020-01-22 14:00:00,275.46,275.5,274.6,274.89,58493.0,275.46,275.5,274.6,274.89,58493.0
2020-01-22 14:30:00,274.84,275.15,274.2,274.67,108419.0,274.84,275.15,274.2,274.67,108419.0
2020-01-22 15:00:00,274.73,274.75,273.47,273.94,82754.0,274.73,274.75,273.47,273.94,82754.0
2020-01-22 15:30:00,273.94,274.48,273.73,273.94,77431.0,273.94,274.48,273.73,273.94,77431.0
2020-01-23 09:30:00,273.73,274.39,270.22,272.25,126121.0,273.73,274.39,270.22,272.25,126121.0
2020-01-23 10:00:00,272.51,273.47,271.88,272.01,58085.0,272.51,273.47,271.88,272.01,58085.0
2020-01-23 10:30:00,272.0,272.06,269.81,270.38,46894.0,272.0,272.06,269.81,270.38,46894.0
2020-01-23 11:00:00,270.44,270.77,269.91,270.28,32537.0,270.44,270.77,269.91,270.28,32537.0
2020-01-23 11:30:00,270.23,271.05,269.36,269.46,43901.0,270.23,271.05,269.36,269.46,43901.0
2020-01-23 12:00:00,269.26,269.93,269.26,269.81,29612.0,269.26,269.93,269.26,269.81,29612.0
2020-01-23 12:30:00,269.83,269.99,269.38,269.79,27275.0,269.83,269.99,269.38,269.79,27275.0
2020-01-23 13:00:00,269.78,269.79,268.93,269.51,34377.0,269.78,269.79,268.93,269.51,34377.0
2020-01-23 13:30:00,269.53,270.71,269.4,270.35,19237.0,269.53,270.71,269.4,270.35,19237.0
2020-01-23 14:00:00,270.43,271.81,270.42,271.03,28641.0,270.43,271.81,270.42,271.03,28641.0
2020-01-23 14:30:00,270.97,272.19,270.8,272.19,23165.0,270.97,272.19,270.8,272.19,23165.0
2020-01-23 15:00:00,272.07,272.6,271.88,272.5,22478.0,272.07,272.6,271.88,272.5,22478.0
2020-01-23 15:30:00,272.54,272.89,271.84,272.19,74016.0,272.54,272.89,271.84,272.19,74016.0
2020-01-24 09:30:00,272.26,274.58,271.7,273.44,73578.0,272.26,274.58,271.7,273.44,73578.0
2020-01-24 10:00:00,273.44,273.78,272.69,273.35,54658.0,273.44,273.78,272.69,273.35,54658.0
2020-01-24 10:30:00,273.28,273.49,272.87,273.21,42044.0,273.28,273.49,272.87,273.21,42044.0
2020-01-24 11:00:00,273.29,273.83,272.72,272.87,39428.0,273.29,273.83,272.72,272.87,39428.0
2020-01-24 11:30:00,272.87,273.34,272.2,272.2,37297.0,272.87,273.34,272.2,272.2,37297.0
2020-01-24 12:00:00,272.14,272.85,271.87,272.78,20200.0,272.14,272.85,271.87,272.78,20200.0
2020-01-24 12:30:00,273.23,275.24,273.23,273.69,25972.0,273.23,275.24,273.23,273.69,25972.0
2020-01-24 13:00:00,273.63,273.63,271.9,271.9,25686.0,273.63,273.63,271.9,271.9,25686.0
2020-01-24 13:30:00,271.94,271.97,270.87,271.47,18388.0,271.94,271.97,270.87,271.47,18388.0
2020-01-24 14:00:00,271.33,272.2,270.91,271.79,20178.0,271.33,272.2,270.91,271.79,20178.0
2020-01-24 14:30:00,272.0,272.64,271.75,272.64,33308.0,272.0,272.64,271.75,272.64,33308.0
2020-01-24 15:00:00,272.69,273.43,272.41,273.14,27155.0,272.69,273.43,272.41,273.14,27155.0
2020-01-24 15:30:00,273.06,273.24,272.26,272.93,65602.0,273.06,273.24,272.26,272.93,65602.0
2020-01-27 09:30:00,268.0,273.23,266.21,272.04,61908.0,268.0,273.23,266.21,272.04,61908.0
2020-01-27 10:00:00,272.0,273.1,271.55,273.02,24799.0,272.0,273.1,271.55,273.02,24799.0
2020-01-27 10:30:00,272.89,273.14,271.51,272.36,16510.0,272.89,273.14,271.51,272.36,16510.0
2020-01-27 11:00:00,272.47,273.65,272.34,273.65,21349.0,272.47,273.65,272.34,273.65,21349.0
2020-01-27 11:30:00,273.43,276.13,273.13,275.92,33006.0,273.43,276.13,273.13,275.92,33006.0
2020-01-27 12:00:00,275.86,276.51,275.36,276.39,31347.0,275.86,276.51,275.36,276.39,31347.0
2020-01-27 12:30:00,276.31,276.45,275.0,275.2,22971.0,276.31,276.45,275.0,275.2,22971.0
2020-01-27 13:00:00,275.45,276.0,274.98,275.06,18519.0,275.45,276.0,274.98,275.06,18519.0
2020-01-27 13:30:00,275.06,275.17,274.34,274.58,30805.0,275.06,275.17,274.34,274.58,30805.0
2020-01-27 14:00:00,274.54,274.54,273.79,274.07,41313.0,274.54,274.54,273.79,274.07,41313.0
2020-01-27 14:30:00,273.94,274.17,273.36,273.82,69731.0,273.94,274.17,273.36,273.82,69731.0
2020-01-27 15:00:00,273.85,274.38,273.68,273.79,68575.0,273.85,274.38,273.68,273.79,68575.0
2020-01-27 15:30:00,273.8,273.96,273.33,273.71,78700.0,273.8,273.96,273.33,273.71,78700.0
2020-01-28 09:30:00,275.0,277.26,273.46,273.56,43582.0,275.0,277.26,273.46,273.56,43582.0
2020-01-28 10:00:00,273.81,276.22,273.77,276.01,34142.0,273.81,276.22,273.77,276.01,34142.0
2020-01-28 10:30:00,276.11,276.4,274.45,274.68,21629.0,276.11,276.4,274.45,274.68,21629.0
2020-01-28 11:00:00,274.69,275.37,274.49,275.02,21533.0,274.69,275.37,274.49,275.02,21533.0
2020-01-28 11:30:00,275.02,275.02,273.24,273.55,21036.0,275.02,275.02,273.24,273.55,21036.0
2020-01-28 12:00:00,273.48,273.75,271.78,272.31,40807.0,273.48,273.75,271.78,272.31,40807.0
2020-01-28 12:30:00,272.26,273.57,272.15,273.37,18108.0,272.26,273.57,272.15,273.37,18108.0
2020-01-28 13:00:00,273.12,273.6,272.79,273.35,10754.0,273.12,273.6,272.79,273.35,10754.0
2020-01-28 13:30:00,273.25,274.06,273.04,273.95,14333.0,273.25,274.06,273.04,273.95,14333.0
2020-01-28 14:00:00,274.02,274.25,273.68,273.68,16418.0,274.02,274.25,273.68,273.68,16418.0
2020-01-28 14:30:00,273.69,273.95,272.4,272.53,16939.0,273.69,273.95,272.4,272.53,16939.0
2020-01-28 15:00:00,272.57,273.39,272.31,273.39,24510.0,272.57,273.39,272.31,273.39,24510.0
2020-01-28 15:30:00,273.41,273.97,273.26,273.87,74569.0,273.41,273.97,273.26,273.87,74569.0
2020-01-29 09:30:00,274.5,275.69,272.51,272.87,26515.0,274.5,275.69,272.51,272.87,26515.0
2020-01-29 10:00:00,272.82,273.19,271.11,273.04,21343.0,272.82,273.19,271.11,273.04,21343.0
2020-01-29 10:30:00,273.03,273.33,272.29,272.49,19722.0,273.03,273.33,272.29,272.49,19722.0
2020-01-29 11:00:00,272.54,273.34,272.4,273.34,19525.0,272.54,273.34,272.4,273.34,19525.0
2020-01-29 11:30:00,273.18,273.26,272.45,272.55,17454.0,273.18,273.26,272.45,272.55,17454.0
2020-01-29 12:00:00,272.59,274.1,272.54,274.02,16978.0,272.59,274.1,272.54,274.02,16978.0
2020-01-29 12:30:00,273.87,274.56,273.78,273.86,11806.0,273.87,274.56,273.78,273.86,11806.0
2020-01-29 13:00:00,273.83,274.0,273.17,273.21,13286.0,273.83,274.0,273.17,273.21,13286.0
2020-01-29 13:30:00,273.13,274.1,272.89,274.1,15254.0,273.13,274.1,272.89,274.1,15254.0
2020-01-29 14:00:00,273.91,274.94,273.68,274.71,16696.0,273.91,274.94,273.68,274.71,16696.0
2020-01-29 14:30:00,274.71,274.91,274.17,274.72,13749.0,274.71,274.91,274.17,274.72,13749.0
2020-01-29 15:00:00,274.67,274.83,273.91,274.63,34407.0,274.67,274.83,273.91,274.63,34407.0
2020-01-29 15:30:00,274.64,274.89,273.85,274.0,51140.0,274.64,274.89,273.85,274.0,51140.0
2020-01-30 09:30:00,270.42,274.79,270.15,273.65,31195.0,270.42,274.79,270.15,273.65,31195.0
2020-01-30 10:00:00,273.65,274.88,273.05,274.38,34903.0,273.65,274.88,273.05,274.38,34903.0
2020-01-30 10:30:00,274.33,274.57,272.0,272.21,20670.0,274.33,274.57,272.0,272.21,20670.0
2020-01-30 11:00:00,272.12,273.94,272.12,273.82,22298.0,272.12,273.94,272.12,273.82,22298.0
2020-01-30 11:30:00,273.82,274.88,273.55,274.12,30107.0,273.82,274.88,273.55,274.12,30107.0
2020-01-30 12:00:00,274.0,274.07,273.27,273.27,16752.0,274.0,274.07,273.27,273.27,16752.0
2020-01-30 12:30:00,272.99,274.1,272.46,273.62,22444.0,272.99,274.1,272.46,273.62,22444.0
2020-01-30 13:00:00,273.58,273.93,273.16,273.76,18463.0,273.58,273.93,273.16,273.76,18463.0
2020-01-30 13:30:00,273.65,274.27,273.61,273.94,21482.0,273.65,274.27,273.61,273.94,21482.0
2020-01-30 14:00:00,274.02,274.02,272.71,273.09,26742.0,274.02,274.02,272.71,273.09,26742.0
2020-01-30 14:30:00,273.09,274.84,273.09,274.63,18308.0,273.09,274.84,273.09,274.63,18308.0
2020-01-30 15:00:00,274.64,275.0,273.54,273.85,31124.0,274.64,275.0,273.54,273.85,31124.0
2020-01-30 15:30:00,273.94,274.78,273.62,274.52,46655.0,273.94,274.78,273.62,274.52,46655.0
2020-01-31 09:30:00,274.27,274.27,271.16,271.53,39505.0,274.27,274.27,271.16,271.53,39505.0
2020-01-31 10:00:00,271.48,271.5,269.5,269.58,23386.0,271.48,271.5,269.5,269.58,23386.0
2020-01-31 10:30:00,269.69,269.79,268.82,268.89,20898.0,269.69,269.79,268.82,268.89,20898.0
2020-01-31 11:00:00,268.86,268.94,266.73,267.31,30068.0,268.86,268.94,266.73,267.31,30068.0
2020-01-31 11:30:00,266.92,268.17,266.92,267.63,34485.0,266.92,268.17,266.92,267.63,34485.0
2020-01-31 12:00:00,267.68,267.95,267.04,267.81,32895.0,267.68,267.95,267.04,267.81,32895.0
2020-01-31 12:30:00,267.72,268.47,266.88,268.03,21953.0,267.72,268.47,266.88,268.03,21953.0
2020-01-31 13:00:00,268.12,268.53,267.19,267.86,16722.0,268.12,268.53,267.19,267.86,16722.0
2020-01-31 13:30:00,267.83,268.35,267.4,268.35,25905.0,267.83,268.35,267.4,268.35,25905.0
2020-01-31 14:00:00,268.44,268.54,267.81,267.96,27239.0,268.44,268.54,267.81,267.96,27239.0
2020-01-31 14:30:00,267.94,268.45,267.58,267.77,19340.0,267.94,268.45,267.58,267.77,19340.0
2020-01-31 15:00:00,267.73,268.1,267.22,267.83,27331.0,267.73,268.1,267.22,267.83,27331.0
2020-01-31 15:30:00,267.83,268.42,267.33,267.93,62188.0,267.83,268.42,267.33,267.93,62188.0
2020-02-03 09:30:00,273.0,277.37,272.16,276.09,113165.0,273.0,277.37,272.16,276.09,113165.0
2020-02-03 10:00:00,276.73,278.36,275.96,278.11,48714.0,276.73,278.36,275.96,278.11,48714.0
2020-02-03 10:30:00,278.11,278.93,277.04,278.38,69275.0,278.11,278.93,277.04,278.38,69275.0
2020-02-03 11:00:00,278.53,280.0,278.43,279.39,44538.0,278.53,280.0,278.43,279.39,44538.0
2020-02-03 11:30:00,279.4,279.79,278.07,278.5,41404.0,279.4,279.79,278.07,278.5,41404.0
2020-02-03 12:00:00,278.62,279.37,277.77,277.97,29725.0,278.62,279.37,277.77,277.97,29725.0
2020-02-03 12:30:00,277.89,277.95,277.15,277.89,18293.0,277.89,277.95,277.15,277.89,18293.0
2020-02-03 13:00:00,277.87,278.22,277.03,277.99,18563.0,277.87,278.22,277.03,277.99,18563.0
2020-02-03 13:30:00,278.06,278.62,277.61,277.99,18982.0,278.06,278.62,277.61,277.99,18982.0
2020-02-03 14:00:00,278.11,278.26,277.12,277.32,12959.0,278.11,278.26,277.12,277.32,12959.0
2020-02-03 14:30:00,277.37,277.62,276.6,276.6,19490.0,277.37,277.62,276.6,276.6,19490.0
2020-02-03 15:00:00,276.72,276.94,275.84,276.17,43134.0,276.72,276.94,275.84,276.17,43134.0
2020-02-03 15:30:00,276.21,276.3,274.94,274.94,56345.0,276.21,276.3,274.94,274.94,56345.0
2020-02-04 09:30:00,277.67,279.88,275.4,275.43,53772.0,277.67,279.88,275.4,275.43,53772.0
2020-02-04 10:00:00,275.75,277.71,275.01,277.48,34336.0,275.75,277.71,275.01,277.48,34336.0
2020-02-04 10:30:00,277.36,277.49,276.12,276.59,32339.0,277.36,277.49,276.12,276.59,32339.0
2020-02-04 11:00:00,276.71,276.71,274.52,274.57,41314.0,276.71,276.71,274.52,274.57,41314.0
2020-02-04 11:30:00,274.52,274.56,272.86,274.56,44588.0,274.52,274.56,272.86,274.56,44588.0
2020-02-04 12:00:00,274.54,277.0,274.48,277.0,29652.0,274.54,277.0,274.48,277.0,29652.0
2020-02-04 12:30:00,277.1,277.1,275.56,275.56,18579.0,277.1,277.1,275.56,275.56,18579.0
2020-02-04 13:00:00,275.65,275.91,275.16,275.33,13962.0,275.65,275.91,275.16,275.33,13962.0
2020-02-04 13:30:00,275.4,275.86,274.8,275.0,27663.0,275.4,275.86,274.8,275.0,27663.0
2020-02-04 14:00:00,274.94,275.01,274.0,274.06,46058.0,274.94,275.01,274.0,274.06,46058.0
2020-02-04 14:30:00,274.06,275.32,274.01,274.39,25118.0,274.06,275.32,274.01,274.39,25118.0
2020-02-04 15:00:00,274.38,274.9,274.15,274.37,27577.0,274.38,274.9,274.15,274.37,27577.0
2020-02-04 15:30:00,274.47,274.7,273.47,273.52,90599.0,274.47,274.7,273.47,273.52,90599.0
2020-02-05 09:30:00,275.75,277.54,274.44,276.75,44319.0,275.75,277.54,274.44,276.75,44319.0
2020-02-05 10:00:00,276.75,277.03,275.66,276.72,35665.0,276.75,277.03,275.66,276.72,35665.0
2020-02-05 10:30:00,276.31,278.31,276.31,278.3,23614.0,276.31,278.31,276.31,278.3,23614.0
2020-02-05 11:00:00,278.3,278.81,277.89,278.43,19369.0,278.3,278.81,277.89,278.43,19369.0
2020-02-05 11:30:00,278.46,279.65,278.05,279.56,29464.0,278.46,279.65,278.05,279.56,29464.0
2020-02-05 12:00:00,279.41,279.6,278.85,278.98,20063.0,279.41,279.6,278.85,278.98,20063.0
2020-02-05 12:30:00,279.01,279.44,278.94,279.17,11927.0,279.01,279.44,278.94,279.17,11927.0
2020-02-05 13:00:00,279.05,279.19,278.41,278.99,21900.0,279.05,279.19,278.41,278.99,21900.0
2020-02-05 13:30:00,279.0,279.2,278.53,278.58,9134.0,279.0,279.2,278.53,278.58,9134.0
2020-02-05 14:00:00,278.48,279.51,278.25,279.37,13353.0,278.48,279.51,278.25,279.37,13353.0
2020-02-05 14:30:00,279.46,280.06,279.38,279.84,21139.0,279.46,280.06,279.38,279.84,21139.0
2020-02-05 15:00:00,279.86,280.03,278.61,279.45,32537.0,279.86,280.03,278.61,279.45,32537.0
2020-02-05 15:30:00,279.45,279.62,277.28,278.24,88676.0,279.45,279.62,277.28,278.24,88676.0
2020-02-06 09:30:00,279.81,288.33,279.5,288.0,129422.0,279.81,288.33,279.5,288.0,129422.0
2020-02-06 10:00:00,288.02,290.87,287.29,288.0,174465.0,288.02,290.87,287.29,288.0,174465.0
2020-02-06 10:30:00,287.85,290.54,287.85,289.73,109076.0,287.85,290.54,287.85,289.73,109076.0
2020-02-06 11:00:00,289.56,291.21,289.32,290.87,47377.0,289.56,291.21,289.32,290.87,47377.0
2020-02-06 11:30:00,290.87,291.13,289.13,289.35,58484.0,290.87,291.13,289.13,289.35,58484.0
2020-02-06 12:00:00,289.23,290.78,288.89,289.83,68716.0,289.23,290.78,288.89,289.83,68716.0
2020-02-06 12:30:00,289.84,291.22,289.76,290.94,62595.0,289.84,291.22,289.76,290.94,62595.0
2020-02-06 13:00:00,290.94,291.54,290.21,291.48,56679.0,290.94,291.54,290.21,291.48,56679.0
2020-02-06 13:30:00,291.35,291.35,289.39,290.05,27449.0,291.35,291.35,289.39,290.05,27449.0
2020-02-06 14:00:00,290.16,291.11,289.85,291.02,46027.0,290.16,291.11,289.85,291.02,46027.0
2020-02-06 14:30:00,291.05,292.99,290.49,291.95,70149.0,291.05,292.99,290.49,291.95,70149.0
2020-02-06 15:00:00,291.93,292.42,291.24,292.01,56574.0,291.93,292.42,291.24,292.01,56574.0
2020-02-06 15:30:00,292.02,293.39,291.84,293.03,171521.0,292.02,293.39,291.84,293.03,171521.0
2020-02-07 09:30:00,292.16,297.34,291.45,293.93,136562.0,292.16,297.34,291.45,293.93,136562.0
2020-02-07 10:00:00,293.73,294.25,291.0,292.34,51573.0,293.73,294.25,291.0,292.34,51573.0
2020-02-07 10:30:00,292.21,292.41,290.25,291.05,43258.0,292.21,292.41,290.25,291.05,43258.0
2020-02-07 11:00:00,290.78,292.93,290.66,292.31,38176.0,290.78,292.93,290.66,292.31,38176.0
2020-02-07 11:30:00,292.4,294.0,292.38,294.0,62067.0,292.4,294.0,292.38,294.0,62067.0
2020-02-07 12:00:00,293.91,294.54,293.72,294.41,53181.0,293.91,294.54,293.72,294.41,53181.0
2020-02-07 12:30:00,294.42,294.66,293.85,294.13,58543.0,294.42,294.66,293.85,294.13,58543.0
2020-02-07 13:00:00,294.1,294.85,293.87,294.74,25555.0,294.1,294.85,293.87,294.74,25555.0
2020-02-07 13:30:00,294.79,295.9,294.69,295.79,56190.0,294.79,295.9,294.69,295.79,56190.0
2020-02-07 14:00:00,295.82,296.07,294.84,295.6,74958.0,295.82,296.07,294.84,295.6,74958.0
2020-02-07 14:30:00,295.62,296.03,295.0,295.41,45153.0,295.62,296.03,295.0,295.41,45153.0
2020-02-07 15:00:00,295.39,296.55,295.16,296.54,34805.0,295.39,296.55,295.16,296.54,34805.0
2020-02-07 15:30:00,296.5,296.8,295.69,296.08,136178.0,296.5,296.8,295.69,296.08,136178.0
2020-02-10 09:30:00,295.0,297.42,293.39,296.24,63908.0,295.0,297.42,293.39,296.24,63908.0
2020-02-10 10:00:00,296.31,296.78,295.51,296.13,33875.0,296.31,296.78,295.51,296.13,33875.0
2020-02-10 10:30:00,296.01,296.23,295.36,295.47,62194.0,296.01,296.23,295.36,295.47,62194.0
2020-02-10 11:00:00,295.47,295.51,294.5,295.24,42446.0,295.47,295.51,294.5,295.24,42446.0
2020-02-10 11:30:00,295.24,295.34,294.68,294.78,52916.0,295.24,295.34,294.68,294.78,52916.0
2020-02-10 12:00:00,294.65,295.36,294.63,295.0,27857.0,294.65,295.36,294.63,295.0,27857.0
2020-02-10 12:30:00,295.01,295.36,294.71,295.34,11451.0,295.01,295.36,294.71,295.34,11451.0
2020-02-10 13:00:00,295.23,295.35,294.78,294.84,13562.0,295.23,295.35,294.78,294.84,13562.0
2020-02-10 13:30:00,294.85,295.13,294.73,294.92,19836.0,294.85,295.13,294.73,294.92,19836.0
2020-02-10 14:00:00,294.9,294.95,294.29,294.36,38775.0,294.9,294.95,294.29,294.36,38775.0
2020-02-10 14:30:00,294.35,294.65,292.77,292.98,57605.0,294.35,294.65,292.77,292.98,57605.0
2020-02-10 15:00:00,293.0,293.15,291.73,292.65,19318.0,293.0,293.15,291.73,292.65,19318.0
2020-02-10 15:30:00,292.62,293.28,292.35,293.24,50199.0,292.62,293.28,292.35,293.24,50199.0
2020-02-11 09:30:00,294.89,295.11,292.65,293.17,32333.0,294.89,295.11,292.65,293.17,32333.0
2020-02-11 10:00:00,293.28,294.87,293.15,294.67,17242.0,293.28,294.87,293.15,294.67,17242.0
2020-02-11 10:30:00,294.55,295.38,293.44,293.63,31402.0,294.55,295.38,293.44,293.63,31402.0
2020-02-11 11:00:00,293.63,294.15,291.22,291.23,22157.0,293.63,294.15,291.22,291.23,22157.0
2020-02-11 11:30:00,291.28,291.29,290.22,290.46,37560.0,291.28,291.29,290.22,290.46,37560.0
2020-02-11 12:00:00,290.39,291.48,290.03,291.32,30917.0,290.39,291.48,290.03,291.32,30917.0
2020-02-11 12:30:00,291.33,291.38,290.58,290.89,15848.0,291.33,291.38,290.58,290.89,15848.0
2020-02-11 13:00:00,290.82,291.51,290.74,291.0,15533.0,290.82,291.51,290.74,291.0,15533.0
2020-02-11 13:30:00,290.88,291.67,290.75,291.67,21262.0,290.88,291.67,290.75,291.67,21262.0
2020-02-11 14:00:00,291.82,293.38,291.73,293.38,30059.0,291.82,293.38,291.73,293.38,30059.0
2020-02-11 14:30:00,293.34,294.25,293.1,293.63,33376.0,293.34,294.25,293.1,293.63,33376.0
2020-02-11 15:00:00,293.54,293.6,291.78,292.38,35364.0,293.54,293.6,291.78,292.38,35364.0
2020-02-11 15:30:00,292.46,294.48,292.41,293.75,76139.0,292.46,294.48,292.41,293.75,76139.0
2020-02-12 09:30:00,294.16,296.2,294.0,295.25,37356.0,294.16,296.2,294.0,295.25,37356.0
2020-02-12 10:00:00,295.42,297.5,294.7,297.38,24897.0,295.42,297.5,294.7,297.38,24897.0
2020-02-12 10:30:00,297.4,299.32,297.4,299.1,22467.0,297.4,299.32,297.4,299.1,22467.0
2020-02-12 11:00:00,298.9,300.59,298.86,300.4,28239.0,298.9,300.59,298.86,300.4,28239.0
2020-02-12 11:30:00,300.58,301.97,300.52,301.92,30756.0,300.58,301.97,300.52,301.92,30756.0
2020-02-12 12:00:00,301.65,303.31,301.64,302.85,51031.0,301.65,303.31,301.64,302.85,51031.0
2020-02-12 12:30:00,302.75,303.83,302.44,302.75,70840.0,302.75,303.83,302.44,302.75,70840.0
2020-02-12 13:00:00,302.53,302.87,301.77,302.78,44086.0,302.53,302.87,301.77,302.78,44086.0
2020-02-12 13:30:00,302.45,304.65,302.44,304.25,34203.0,302.45,304.65,302.44,304.25,34203.0
2020-02-12 14:00:00,304.32,304.43,301.94,301.95,42380.0,304.32,304.43,301.94,301.95,42380.0
2020-02-12 14:30:00,301.51,301.51,298.79,299.35,40355.0,301.51,301.51,298.79,299.35,40355.0
2020-02-12 15:00:00,299.35,299.76,298.15,298.56,32137.0,299.35,299.76,298.15,298.56,32137.0
2020-02-12 15:30:00,298.67,299.68,298.36,299.22,57532.0,298.67,299.68,298.36,299.22,57532.0
2020-02-13 09:30:00,298.03,298.8,295.57,295.92,22477.0,298.03,298.8,295.57,295.92,22477.0
2020-02-13 10:00:00,295.92,299.0,295.5,298.84,20518.0,295.92,299.0,295.5,298.84,20518.0
2020-02-13 10:30:00,299.0,300.99,298.71,300.45,19641.0,299.0,300.99,298.71,300.45,19641.0
2020-02-13 11:00:00,300.3,300.41,297.88,298.54,24426.0,300.3,300.41,297.88,298.54,24426.0
2020-02-13 11:30:00,298.48,298.68,298.01,298.64,23688.0,298.48,298.68,298.01,298.64,23688.0
2020-02-13 12:00:00,298.97,299.58,298.6,299.27,12036.0,298.97,299.58,298.6,299.27,12036.0
2020-02-13 12:30:00,299.18,299.67,299.01,299.17,25717.0,299.18,299.67,299.01,299.17,25717.0
2020-02-13 13:00:00,299.19,299.97,298.19,299.97,12349.0,299.19,299.97,298.19,299.97,12349.0
2020-02-13 13:30:00,299.89,300.07,298.35,298.67,12667.0,299.89,300.07,298.35,298.67,12667.0
2020-02-13 14:00:00,298.74,299.96,298.71,299.16,9506.0,298.74,299.96,298.71,299.16,9506.0
2020-02-13 14:30:00,299.12,299.22,297.94,298.07,8243.0,299.12,299.22,297.94,298.07,8243.0
2020-02-13 15:00:00,297.86,297.86,297.09,297.3,11053.0,297.86,297.86,297.09,297.3,11053.0
2020-02-13 15:30:00,297.32,297.41,296.2,297.09,39451.0,297.32,297.41,296.2,297.09,39451.0
2020-02-14 09:30:00,297.3,298.82,296.69,298.03,26593.0,297.3,298.82,296.69,298.03,26593.0
2020-02-14 10:00:00,298.19,299.03,297.85,297.86,21110.0,298.19,299.03,297.85,297.86,21110.0
2020-02-14 10:30:00,297.7,297.7,296.14,296.32,11762.0,297.7,297.7,296.14,296.32,11762.0
2020-02-14 11:00:00,296.44,298.76,296.44,298.76,21152.0,296.44,298.76,296.44,298.76,21152.0
2020-02-14 11:30:00,298.69,298.69,296.57,296.99,7614.0,298.69,298.69,296.57,296.99,7614.0
2020-02-14 12:00:00,297.02,297.15,296.06,296.2,12093.0,297.02,297.15,296.06,296.2,12093.0
2020-02-14 12:30:00,296.3,296.4,295.29,295.35,9766.0,296.3,296.4,295.29,295.35,9766.0
2020-02-14 13:00:00,295.28,295.58,294.2,294.57,14893.0,295.28,295.58,294.2,294.57,14893.0
2020-02-14 13:30:00,294.44,295.58,294.38,295.58,18775.0,294.44,295.58,294.38,295.58,18775.0
2020-02-14 14:00:00,295.71,296.41,295.51,295.93,8845.0,295.71,296.41,295.51,295.93,8845.0
2020-02-14 14:30:00,295.85,295.87,293.43,293.98,14996.0,295.85,295.87,293.43,293.98,14996.0
2020-02-14 15:00:00,294.19,294.68,293.95,294.56,16762.0,294.19,294.68,293.95,294.56,16762.0
2020-02-14 15:30:00,294.6,295.0,294.35,294.6,40785.0,294.6,295.0,294.35,294.6,40785.0
2020-02-18 09:30:00,295.46,297.24,294.19,296.97,35947.0,295.46,297.24,294.19,296.97,35947.0
2020-02-18 10:00:00,296.99,297.96,294.87,294.87,25556.0,296.99,297.96,294.87,294.87,25556.0
2020-02-18 10:30:00,294.64,297.49,294.6,297.34,26296.0,294.64,297.49,294.6,297.34,26296.0
2020-02-18 11:00:00,297.37,297.78,296.67,296.87,21730.0,297.37,297.78,296.67,296.87,21730.0
2020-02-18 11:30:00,296.74,297.38,295.73,296.63,15584.0,296.74,297.38,295.73,296.63,15584.0
2020-02-18 12:00:00,296.65,296.76,296.15,296.44,17993.0,296.65,296.76,296.15,296.44,17993.0
2020-02-18 12:30:00,296.49,297.93,296.42,297.81,18873.0,296.49,297.93,296.42,297.81,18873.0
2020-02-18 13:00:00,297.75,298.75,297.75,298.42,14793.0,297.75,298.75,297.75,298.42,14793.0
2020-02-18 13:30:00,298.26,298.41,297.45,297.64,12274.0,298.26,298.41,297.45,297.64,12274.0
2020-02-18 14:00:00,297.69,299.36,297.67,299.36,12183.0,297.69,299.36,297.67,299.36,12183.0
2020-02-18 14:30:00,299.38,300.05,298.84,299.49,17992.0,299.38,300.05,298.84,299.49,17992.0
2020-02-18 15:00:00,299.49,299.49,298.36,298.91,15393.0,299.49,299.49,298.36,298.91,15393.0
2020-02-18 15:30:00,298.79,299.17,298.3,298.56,39068.0,298.79,299.17,298.3,298.56,39068.0
2020-02-19 09:30:00,299.65,300.95,298.75,299.2,24336.0,299.65,300.95,298.75,299.2,24336.0
2020-02-19 10:00:00,299.07,299.29,296.76,297.18,36526.0,299.07,299.29,296.76,297.18,36526.0
2020-02-19 10:30:00,297.22,297.91,296.91,297.17,9402.0,297.22,297.91,296.91,297.17,9402.0
2020-02-19 11:00:00,297.26,299.02,297.26,298.67,19222.0,297.26,299.02,297.26,298.67,19222.0
2020-02-19 11:30:00,298.68,298.8,298.15,298.16,11414.0,298.68,298.8,298.15,298.16,11414.0
2020-02-19 12:00:00,298.24,298.81,297.3,297.32,29794.0,298.24,298.81,297.3,297.32,29794.0
2020-02-19 12:30:00,297.5,298.0,297.48,297.97,9265.0,297.5,298.0,297.48,297.97,9265.0
2020-02-19 13:00:00,297.95,298.12,297.32,297.66,12773.0,297.95,298.12,297.32,297.66,12773.0
2020-02-19 13:30:00,297.44,297.68,296.82,297.38,12377.0,297.44,297.68,296.82,297.38,12377.0
2020-02-19 14:00:00,297.32,298.9,296.96,298.78,13696.0,297.32,298.9,296.96,298.78,13696.0
2020-02-19 14:30:00,298.78,298.87,296.72,296.73,33549.0,298.78,298.87,296.72,296.73,33549.0
2020-02-19 15:00:00,296.78,297.81,296.75,297.81,13062.0,296.78,297.81,296.75,297.81,13062.0
2020-02-19 15:30:00,297.73,297.73,296.71,296.88,32940.0,297.73,297.73,296.71,296.88,32940.0
2020-02-20 09:30:00,296.05,299.69,294.31,298.98,43205.0,296.05,299.69,294.31,298.98,43205.0
2020-02-20 10:00:00,298.94,299.27,297.92,298.73,11679.0,298.94,299.27,297.92,298.73,11679.0
2020-02-20 10:30:00,298.55,300.91,298.55,300.91,22452.0,298.55,300.91,298.55,300.91,22452.0
2020-02-20 11:00:00,300.9,301.98,298.86,299.07,25922.0,300.9,301.98,298.86,299.07,25922.0
2020-02-20 11:30:00,298.98,299.04,296.33,297.9,17802.0,298.98,299.04,296.33,297.9,17802.0
2020-02-20 12:00:00,297.65,298.19,297.0,297.47,15467.0,297.65,298.19,297.0,297.47,15467.0
2020-02-20 12:30:00,297.48,298.17,297.25,297.95,8574.0,297.48,298.17,297.25,297.95,8574.0
2020-02-20 13:00:00,297.95,299.58,297.55,299.25,27565.0,297.95,299.58,297.55,299.25,27565.0
2020-02-20 13:30:00,299.14,299.65,299.0,299.01,20760.0,299.14,299.65,299.0,299.01,20760.0
2020-02-20 14:00:00,299.09,300.75,299.08,300.66,14822.0,299.09,300.75,299.08,300.66,14822.0
2020-02-20 14:30:00,300.82,301.35,300.35,300.71,12733.0,300.82,301.35,300.35,300.71,12733.0
2020-02-20 15:00:00,300.71,301.36,300.62,301.07,26184.0,300.71,301.36,300.62,301.07,26184.0
2020-02-20 15:30:00,301.16,301.68,300.5,301.43,52494.0,301.16,301.68,300.5,301.43,52494.0
2020-02-21 09:30:00,299.76,300.66,298.0,300.66,37213.0,299.76,300.66,298.0,300.66,37213.0
2020-02-21 10:00:00,300.35,300.74,299.52,300.5,22931.0,300.35,300.74,299.52,300.5,22931.0
2020-02-21 10:30:00,300.5,301.0,299.76,300.46,25597.0,300.5,301.0,299.76,300.46,25597.0
2020-02-21 11:00:00,300.62,301.26,299.98,301.12,15246.0,300.62,301.26,299.98,301.12,15246.0
2020-02-21 11:30:00,301.25,302.13,300.59,301.97,14981.0,301.25,302.13,300.59,301.97,14981.0
2020-02-21 12:00:00,301.98,302.89,301.98,302.46,43521.0,301.98,302.89,301.98,302.46,43521.0
2020-02-21 12:30:00,302.43,302.46,301.24,301.65,18137.0,302.43,302.46,301.24,301.65,18137.0
2020-02-21 13:00:00,301.68,301.84,300.57,300.57,17638.0,301.68,301.84,300.57,300.57,17638.0
2020-02-21 13:30:00,300.62,300.92,300.17,300.92,27513.0,300.62,300.92,300.17,300.92,27513.0
2020-02-21 14:00:00,300.75,301.45,300.6,301.39,21651.0,300.75,301.45,300.6,301.39,21651.0
2020-02-21 14:30:00,301.35,301.49,300.71,301.03,18622.0,301.35,301.49,300.71,301.03,18622.0
2020-02-21 15:00:00,300.97,301.03,298.85,299.19,41908.0,300.97,301.03,298.85,299.19,41908.0
2020-02-21 15:30:00,299.2,299.73,298.15,299.4,72176.0,299.2,299.73,298.15,299.4,72176.0
2020-02-24 09:30:00,290.15,294.73,288.94,289.78,72033.0,290.15,294.73,288.94,289.78,72033.0
2020-02-24 10:00:00,289.51,290.04,286.82,287.29,40268.0,289.51,290.04,286.82,287.29,40268.0
2020-02-24 10:30:00,287.58,289.28,287.06,288.2,48981.0,287.58,289.28,287.06,288.2,48981.0
2020-02-24 11:00:00,288.4,288.43,287.25,287.92,109742.0,288.4,288.43,287.25,287.92,109742.0
2020-02-24 11:30:00,287.95,288.19,285.22,285.4,65852.0,287.95,288.19,285.22,285.4,65852.0
2020-02-24 12:00:00,285.22,285.23,283.59,284.39,20006.0,285.22,285.23,283.59,284.39,20006.0
2020-02-24 12:30:00,284.38,286.81,284.02,286.02,26397.0,284.38,286.81,284.02,286.02,26397.0
2020-02-24 13:00:00,285.9,285.91,284.22,284.99,13737.0,285.9,285.91,284.22,284.99,13737.0
2020-02-24 13:30:00,284.92,285.76,284.89,285.54,16971.0,284.92,285.76,284.89,285.54,16971.0
2020-02-24 14:00:00,285.87,286.79,284.92,286.37,12220.0,285.87,286.79,284.92,286.37,12220.0
2020-02-24 14:30:00,286.37,286.96,285.77,286.96,18396.0,286.37,286.96,285.77,286.96,18396.0
2020-02-24 15:00:00,286.81,287.27,286.3,286.46,21952.0,286.81,287.27,286.3,286.46,21952.0
2020-02-24 15:30:00,286.47,287.1,285.45,285.57,61470.0,286.47,287.1,285.45,285.57,61470.0
2020-02-25 09:30:00,287.53,288.75,283.09,283.51,63795.0,287.53,288.75,283.09,283.51,63795.0
2020-02-25 10:00:00,283.5,285.37,282.07,282.72,49948.0,283.5,285.37,282.07,282.72,49948.0
2020-02-25 10:30:00,282.78,283.18,279.4,281.31,47410.0,282.78,283.18,279.4,281.31,47410.0
2020-02-25 11:00:00,281.43,282.0,278.22,279.69,58039.0,281.43,282.0,278.22,279.69,58039.0
2020-02-25 11:30:00,279.75,281.65,279.17,281.55,22686.0,279.75,281.65,279.17,281.55,22686.0
2020-02-25 12:00:00,281.72,281.77,280.22,280.68,33830.0,281.72,281.77,280.22,280.68,33830.0
2020-02-25 12:30:00,280.84,281.89,280.16,280.43,22094.0,280.84,281.89,280.16,280.43,22094.0
2020-02-25 13:00:00,280.35,280.99,279.71,280.19,35269.0,280.35,280.99,279.71,280.19,35269.0
2020-02-25 13:30:00,280.03,281.71,278.98,281.31,65205.0,280.03,281.71,278.98,281.31,65205.0
2020-02-25 14:00:00,281.24,281.48,277.92,278.23,35166.0,281.24,281.48,277.92,278.23,35166.0
2020-02-25 14:30:00,278.16,280.45,277.35,279.76,42066.0,278.16,280.45,277.35,279.76,42066.0
2020-02-25 15:00:00,279.84,281.28,278.02,278.5,33505.0,279.84,281.28,278.02,278.5,33505.0
2020-02-25 15:30:00,278.5,279.45,277.15,278.0,78342.0,278.5,279.45,277.15,278.0,78342.0
2020-02-26 09:30:00,279.87,279.99,275.16,276.92,59296.0,279.87,279.99,275.16,276.92,59296.0
2020-02-26 10:00:00,276.63,278.99,276.01,278.27,27078.0,276.63,278.99,276.01,278.27,27078.0
2020-02-26 10:30:00,278.23,278.78,276.8,278.31,23718.0,278.23,278.78,276.8,278.31,23718.0
2020-02-26 11:00:00,278.33,280.7,278.33,280.27,23072.0,278.33,280.7,278.33,280.27,23072.0
2020-02-26 11:30:00,280.06,280.12,278.87,278.92,16557.0,280.06,280.12,278.87,278.92,16557.0
2020-02-26 12:00:00,278.9,279.04,276.33,276.61,23056.0,278.9,279.04,276.33,276.61,23056.0
2020-02-26 12:30:00,276.61,277.13,275.5,275.96,22239.0,276.61,277.13,275.5,275.96,22239.0
2020-02-26 13:00:00,276.0,276.37,274.73,276.1,16968.0,276.0,276.37,274.73,276.1,16968.0
2020-02-26 13:30:00,276.02,276.17,272.35,272.66,23608.0,276.02,276.17,272.35,272.66,23608.0
2020-02-26 14:00:00,272.94,274.26,272.48,273.32,18467.0,272.94,274.26,272.48,273.32,18467.0
2020-02-26 14:30:00,273.68,273.81,272.63,272.66,23222.0,273.68,273.81,272.63,272.66,23222.0
2020-02-26 15:00:00,272.66,273.98,272.36,273.22,27622.0,272.66,273.98,272.36,273.22,27622.0
2020-02-26 15:30:00,273.11,274.58,272.65,272.84,87673.0,273.11,274.58,272.65,272.84,87673.0
2020-02-27 09:30:00,266.7,267.87,262.13,264.71,95200.0,266.7,267.87,262.13,264.71,95200.0
2020-02-27 10:00:00,265.11,265.76,262.77,262.77,42307.0,265.11,265.76,262.77,262.77,42307.0
2020-02-27 10:30:00,263.04,265.5,261.88,265.5,36306.0,263.04,265.5,261.88,265.5,36306.0
2020-02-27 11:00:00,265.48,268.01,265.25,266.95,39058.0,265.48,268.01,265.25,266.95,39058.0
2020-02-27 11:30:00,267.21,267.86,264.44,267.54,49180.0,267.21,267.86,264.44,267.54,49180.0
2020-02-27 12:00:00,267.55,270.02,267.16,269.88,21242.0,267.55,270.02,267.16,269.88,21242.0
2020-02-27 12:30:00,269.91,271.84,269.89,270.86,19847.0,269.91,271.84,269.89,270.86,19847.0
2020-02-27 13:00:00,270.72,271.19,269.26,269.41,19579.0,270.72,271.19,269.26,269.41,19579.0
2020-02-27 13:30:00,269.33,270.11,266.74,267.83,50334.0,269.33,270.11,266.74,267.83,50334.0
2020-02-27 14:00:00,268.23,269.44,267.22,269.11,31228.0,268.23,269.44,267.22,269.11,31228.0
2020-02-27 14:30:00,268.77,269.75,268.4,268.44,31713.0,268.77,269.75,268.4,268.44,31713.0
2020-02-27 15:00:00,268.27,269.47,267.35,267.79,31770.0,268.27,269.47,267.35,267.79,31770.0
2020-02-27 15:30:00,267.9,268.72,265.14,265.34,111782.0,267.9,268.72,265.14,265.34,111782.0
2020-02-28 09:30:00,257.52,262.47,256.34,256.68,92143.0,257.52,262.47,256.34,256.68,92143.0
2020-02-28 10:00:00,257.23,261.05,254.78,258.13,88926.0,257.23,261.05,254.78,258.13,88926.0
2020-02-28 10:30:00,258.0,259.22,255.57,258.1,57492.0,258.0,259.22,255.57,258.1,57492.0
2020-02-28 11:00:00,258.19,258.35,255.46,256.56,33922.0,258.19,258.35,255.46,256.56,33922.0
2020-02-28 11:30:00,256.67,260.3,256.66,258.54,63235.0,256.67,260.3,256.66,258.54,63235.0
2020-02-28 12:00:00,258.75,259.2,257.46,259.1,33710.0,258.75,259.2,257.46,259.1,33710.0
2020-02-28 12:30:00,259.25,260.84,257.69,259.43,47170.0,259.25,260.84,257.69,259.43,47170.0
2020-02-28 13:00:00,259.17,259.97,257.32,257.69,29111.0,259.17,259.97,257.32,257.69,29111.0
2020-02-28 13:30:00,257.64,257.83,255.41,255.88,41413.0,257.64,257.83,255.41,255.88,41413.0
2020-02-28 14:00:00,255.65,256.7,254.66,255.63,42162.0,255.65,256.7,254.66,255.63,42162.0
2020-02-28 14:30:00,255.84,258.0,255.03,256.04,38386.0,255.84,258.0,255.03,256.04,38386.0
2020-02-28 15:00:00,256.1,256.65,254.02,254.02,49788.0,256.1,256.65,254.02,254.02,49788.0
2020-02-28 15:30:00,254.0,257.24,252.09,256.96,142250.0,254.0,257.24,252.09,256.96,142250.0
2020-03-02 09:30:00,256.35,259.13,252.38,252.43,68741.0,256.35,259.13,252.38,252.43,68741.0
2020-03-02 10:00:00,252.48,254.93,249.01,254.04,102565.0,252.48,254.93,249.01,254.04,102565.0
2020-03-02 10:30:00,254.25,256.86,253.07,255.6,67921.0,254.25,256.86,253.07,255.6,67921.0
2020-03-02 11:00:00,255.57,257.92,254.67,257.1,49245.0,255.57,257.92,254.67,257.1,49245.0
2020-03-02 11:30:00,257.16,258.49,256.09,258.17,25228.0,257.16,258.49,256.09,258.17,25228.0
2020-03-02 12:00:00,258.26,258.48,255.47,256.17,27348.0,258.26,258.48,255.47,256.17,27348.0
2020-03-02 12:30:00,256.23,257.61,255.93,257.22,16733.0,256.23,257.61,255.93,257.22,16733.0
2020-03-02 13:00:00,257.43,257.43,255.54,255.8,15503.0,257.43,257.43,255.54,255.8,15503.0
2020-03-02 13:30:00,255.78,256.5,254.69,255.76,19272.0,255.78,256.5,254.69,255.76,19272.0
2020-03-02 14:00:00,255.75,256.27,254.17,254.17,21235.0,255.75,256.27,254.17,254.17,21235.0
2020-03-02 14:30:00,254.26,254.77,252.23,253.35,34173.0,254.26,254.77,252.23,253.35,34173.0
2020-03-02 15:00:00,253.28,255.38,253.28,254.88,48876.0,253.28,255.38,253.28,254.88,48876.0
2020-03-02 15:30:00,255.0,261.0,254.89,260.98,125462.0,255.0,261.0,254.89,260.98,125462.0
2020-03-03 09:30:00,259.33,261.37,257.04,261.0,64465.0,259.33,261.37,257.04,261.0,64465.0
2020-03-03 10:00:00,261.99,267.0,261.08,264.13,58205.0,261.99,267.0,261.08,264.13,58205.0
2020-03-03 10:30:00,263.77,266.83,262.21,266.46,72236.0,263.77,266.83,262.21,266.46,72236.0
2020-03-03 11:00:00,266.28,266.57,260.75,260.88,44662.0,266.28,266.57,260.75,260.88,44662.0
2020-03-03 11:30:00,260.43,264.82,260.43,264.4,27905.0,260.43,264.82,260.43,264.4,27905.0
2020-03-03 12:00:00,264.68,265.29,263.29,263.9,33316.0,264.68,265.29,263.29,263.9,33316.0
2020-03-03 12:30:00,264.11,265.08,263.09,263.47,23199.0,264.11,265.08,263.09,263.47,23199.0
2020-03-03 13:00:00,263.46,263.46,260.3,261.0,31293.0,263.46,263.46,260.3,261.0,31293.0
2020-03-03 13:30:00,260.81,262.18,258.46,258.46,29030.0,260.81,262.18,258.46,258.46,29030.0
2020-03-03 14:00:00,258.85,259.07,256.5,258.21,28348.0,258.85,259.07,256.5,258.21,28348.0
2020-03-03 14:30:00,258.25,259.7,256.64,258.47,25858.0,258.25,259.7,256.64,258.47,25858.0
2020-03-03 15:00:00,258.29,260.55,258.07,260.55,39943.0,258.29,260.55,258.07,260.55,39943.0
2020-03-03 15:30:00,260.48,260.49,255.68,256.88,97599.0,260.48,260.49,255.68,256.88,97599.0
2020-03-04 09:30:00,260.0,263.58,259.57,260.24,43850.0,260.0,263.58,259.57,260.24,43850.0
2020-03-04 10:00:00,260.18,262.46,259.32,262.04,57233.0,260.18,262.46,259.32,262.04,57233.0
2020-03-04 10:30:00,262.01,262.5,259.9,260.4,20271.0,262.01,262.5,259.9,260.4,20271.0
2020-03-04 11:00:00,260.38,261.28,258.76,260.12,20766.0,260.38,261.28,258.76,260.12,20766.0
2020-03-04 11:30:00,260.28,261.13,259.04,260.92,27862.0,260.28,261.13,259.04,260.92,27862.0
2020-03-04 12:00:00,260.72,263.56,260.69,263.47,21375.0,260.72,263.56,260.69,263.47,21375.0
2020-03-04 12:30:00,263.47,264.4,262.88,264.33,17122.0,263.47,264.4,262.88,264.33,17122.0
2020-03-04 13:00:00,264.46,265.1,264.03,264.8,23620.0,264.46,265.1,264.03,264.8,23620.0
2020-03-04 13:30:00,264.82,264.82,263.71,264.11,23273.0,264.82,264.82,263.71,264.11,23273.0
2020-03-04 14:00:00,264.21,265.25,263.33,265.08,21387.0,264.21,265.25,263.33,265.08,21387.0
2020-03-04 14:30:00,265.12,265.76,264.47,265.62,26268.0,265.12,265.76,264.47,265.62,26268.0
2020-03-04 15:00:00,265.5,266.7,264.84,266.69,35903.0,265.5,266.7,264.84,266.69,35903.0
2020-03-04 15:30:00,266.78,269.3,266.78,268.78,105182.0,266.78,269.3,266.78,268.78,105182.0
2020-03-05 09:30:00,260.96,263.63,260.25,261.94,58379.0,260.96,263.63,260.25,261.94,58379.0
2020-03-05 10:00:00,262.45,263.67,260.72,261.0,36302.0,262.45,263.67,260.72,261.0,36302.0
2020-03-05 10:30:00,261.0,261.36,259.36,259.36,39266.0,261.0,261.36,259.36,259.36,39266.0
2020-03-05 11:00:00,259.36,261.9,259.35,260.21,33792.0,259.36,261.9,259.35,260.21,33792.0
2020-03-05 11:30:00,260.38,260.77,258.06,258.19,38573.0,260.38,260.77,258.06,258.19,38573.0
2020-03-05 12:00:00,258.29,258.61,256.63,257.01,48764.0,258.29,258.61,256.63,257.01,48764.0
2020-03-05 12:30:00,256.92,257.27,254.7,254.7,37328.0,256.92,257.27,254.7,254.7,37328.0
2020-03-05 13:00:00,254.51,254.96,253.91,254.77,38413.0,254.51,254.96,253.91,254.77,38413.0
2020-03-05 13:30:00,254.64,255.63,253.91,254.33,46894.0,254.64,255.63,253.91,254.33,46894.0
2020-03-05 14:00:00,254.35,254.98,253.32,254.54,36045.0,254.35,254.98,253.32,254.54,36045.0
2020-03-05 14:30:00,254.58,255.56,253.86,254.87,40473.0,254.58,255.56,253.86,254.87,40473.0
2020-03-05 15:00:00,254.93,254.93,252.97,254.17,40718.0,254.93,254.93,252.97,254.17,40718.0
2020-03-05 15:30:00,253.79,257.85,253.79,257.1,162656.0,253.79,257.85,253.79,257.1,162656.0
2020-03-06 09:30:00,252.41,254.0,248.15,250.22,115237.0,252.41,254.0,248.15,250.22,115237.0
2020-03-06 10:00:00,251.12,254.97,249.09,253.56,82672.0,251.12,254.97,249.09,253.56,82672.0
2020-03-06 10:30:00,253.75,255.0,252.32,254.81,58194.0,253.75,255.0,252.32,254.81,58194.0
2020-03-06 11:00:00,254.96,255.69,251.21,252.62,31456.0,254.96,255.69,251.21,252.62,31456.0
2020-03-06 11:30:00,252.54,253.07,250.66,250.98,31507.0,252.54,253.07,250.66,250.98,31507.0
2020-03-06 12:00:00,250.9,251.35,249.0,249.13,44088.0,250.9,251.35,249.0,249.13,44088.0
2020-03-06 12:30:00,249.26,251.79,249.26,251.16,18922.0,249.26,251.79,249.26,251.16,18922.0
2020-03-06 13:00:00,251.33,254.55,251.14,253.51,23854.0,251.33,254.55,251.14,253.51,23854.0
2020-03-06 13:30:00,253.56,254.21,251.94,252.3,29472.0,253.56,254.21,251.94,252.3,29472.0
2020-03-06 14:00:00,251.98,253.36,251.75,253.11,48780.0,251.98,253.36,251.75,253.11,48780.0
2020-03-06 14:30:00,253.04,253.09,250.52,251.28,36926.0,253.04,253.09,250.52,251.28,36926.0
2020-03-06 15:00:00,250.94,253.43,250.54,252.52,46315.0,250.94,253.43,250.54,252.52,46315.0
2020-03-06 15:30:00,252.52,258.09,251.98,256.78,154105.0,252.52,258.09,251.98,256.78,154105.0
2020-03-09 09:30:00,237.14,240.0,234.0,238.02,62332.0,237.14,240.0,234.0,238.02,62332.0
2020-03-09 10:00:00,238.43,241.28,236.66,240.15,107365.0,238.43,241.28,236.66,240.15,107365.0
2020-03-09 10:30:00,240.15,244.14,237.76,242.19,81087.0,240.15,244.14,237.76,242.19,81087.0
2020-03-09 11:00:00,242.0,242.51,239.1,240.73,106102.0,242.0,242.51,239.1,240.73,106102.0
2020-03-09 11:30:00,240.5,241.1,236.92,236.93,91846.0,240.5,241.1,236.92,236.93,91846.0
2020-03-09 12:00:00,236.92,238.73,234.56,235.14,90126.0,236.92,238.73,234.56,235.14,90126.0
2020-03-09 12:30:00,234.97,235.26,232.69,232.92,85991.0,234.97,235.26,232.69,232.92,85991.0
2020-03-09 13:00:00,232.85,235.2,232.42,234.09,86586.0,232.85,235.2,232.42,234.09,86586.0
2020-03-09 13:30:00,234.01,234.01,230.85,232.51,53977.0,234.01,234.01,230.85,232.51,53977.0
2020-03-09 14:00:00,232.38,233.49,230.0,232.93,52265.0,232.38,233.49,230.0,232.93,52265.0
2020-03-09 14:30:00,232.8,236.86,231.89,235.93,59403.0,232.8,236.86,231.89,235.93,59403.0
2020-03-09 15:00:00,235.84,238.5,235.0,237.42,85928.0,235.84,238.5,235.0,237.42,85928.0
2020-03-09 15:30:00,237.59,238.29,235.69,235.7,180291.0,237.59,238.29,235.69,235.7,180291.0
2020-03-10 09:30:00,245.71,248.52,240.5,244.56,69027.0,245.71,248.52,240.5,244.56,69027.0
2020-03-10 10:00:00,244.22,244.25,239.44,239.58,36971.0,244.22,244.25,239.44,239.58,36971.0
2020-03-10 10:30:00,239.47,239.47,233.98,234.36,43991.0,239.47,239.47,233.98,234.36,43991.0
2020-03-10 11:00:00,234.16,234.16,226.02,226.03,61422.0,234.16,234.16,226.02,226.03,61422.0
2020-03-10 11:30:00,226.19,227.47,224.31,226.6,60754.0,226.19,227.47,224.31,226.6,60754.0
2020-03-10 12:00:00,226.66,230.61,226.65,229.84,43813.0,226.66,230.61,226.65,229.84,43813.0
2020-03-10 12:30:00,229.26,231.76,228.5,231.07,45029.0,229.26,231.76,228.5,231.07,45029.0
2020-03-10 13:00:00,230.65,233.62,229.34,233.31,31965.0,230.65,233.62,229.34,233.31,31965.0
2020-03-10 13:30:00,233.63,234.78,231.85,232.34,48954.0,233.63,234.78,231.85,232.34,48954.0
2020-03-10 14:00:00,232.44,233.68,231.04,233.57,32448.0,232.44,233.68,231.04,233.57,32448.0
2020-03-10 14:30:00,233.98,236.9,233.37,236.28,44843.0,233.98,236.9,233.37,236.28,44843.0
2020-03-10 15:00:00,236.53,238.4,236.53,237.51,30811.0,236.53,238.4,236.53,237.51,30811.0
2020-03-10 15:30:00,237.36,239.21,235.97,239.05,129964.0,237.36,239.21,235.97,239.05,129964.0
2020-03-11 09:30:00,232.57,234.61,228.18,228.84,58777.0,232.57,234.61,228.18,228.84,58777.0
2020-03-11 10:00:00,228.84,230.95,226.9,226.91,44736.0,228.84,230.95,226.9,226.91,44736.0
2020-03-11 10:30:00,226.64,226.98,224.4,225.46,41343.0,226.64,226.98,224.4,225.46,41343.0
2020-03-11 11:00:00,225.44,226.56,221.53,222.09,59828.0,225.44,226.56,221.53,222.09,59828.0
2020-03-11 11:30:00,222.04,223.53,220.72,222.67,65976.0,222.04,223.53,220.72,222.67,65976.0
2020-03-11 12:00:00,222.69,226.83,221.8,224.08,61323.0,222.69,226.83,221.8,224.08,61323.0
2020-03-11 12:30:00,224.07,224.67,222.6,222.91,28947.0,224.07,224.67,222.6,222.91,28947.0
2020-03-11 13:00:00,222.62,222.99,221.0,221.01,34552.0,222.62,222.99,221.0,221.01,34552.0
2020-03-11 13:30:00,221.09,221.57,218.4,219.53,44868.0,221.09,221.57,218.4,219.53,44868.0
2020-03-11 14:00:00,219.52,221.97,218.53,220.69,101202.0,219.52,221.97,218.53,220.69,101202.0
2020-03-11 14:30:00,220.7,221.98,219.45,220.67,100699.0,220.7,221.98,219.45,220.67,100699.0
2020-03-11 15:00:00,220.88,222.12,219.98,221.93,98811.0,220.88,222.12,219.98,221.93,98811.0
2020-03-11 15:30:00,221.8,223.67,220.82,221.21,138881.0,221.8,223.67,220.82,221.21,138881.0
2020-03-12 09:30:00,198.92,200.0,190.83,195.43,117277.0,198.92,200.0,190.83,195.43,117277.0
2020-03-12 10:00:00,195.39,199.92,192.61,199.02,166934.0,195.39,199.92,192.61,199.02,166934.0
2020-03-12 10:30:00,199.05,203.22,198.72,202.81,114468.0,199.05,203.22,198.72,202.81,114468.0
2020-03-12 11:00:00,202.8,203.52,199.32,200.65,120141.0,202.8,203.52,199.32,200.65,120141.0
2020-03-12 11:30:00,200.79,201.69,198.07,199.68,106017.0,200.79,201.69,198.07,199.68,106017.0
2020-03-12 12:00:00,199.62,206.38,198.67,205.99,68888.0,199.62,206.38,198.67,205.99,68888.0
2020-03-12 12:30:00,205.52,211.43,202.56,210.19,66794.0,205.52,211.43,202.56,210.19,66794.0
2020-03-12 13:00:00,210.53,214.14,206.01,207.08,84528.0,210.53,214.14,206.01,207.08,84528.0
2020-03-12 13:30:00,207.06,207.44,204.21,207.24,72062.0,207.06,207.44,204.21,207.24,72062.0
2020-03-12 14:00:00,207.26,207.42,201.71,203.11,70086.0,207.26,207.42,201.71,203.11,70086.0
2020-03-12 14:30:00,202.94,205.81,201.89,203.43,106041.0,202.94,205.81,201.89,203.43,106041.0
2020-03-12 15:00:00,203.53,204.92,199.35,199.4,168570.0,203.53,204.92,199.35,199.4,168570.0
2020-03-12 15:30:00,199.39,200.74,195.2,196.05,365145.0,199.39,200.74,195.2,196.05,365145.0
2020-03-13 09:30:00,227.19,229.26,201.39,210.39,319125.0,227.19,229.26,201.39,210.39,319125.0
2020-03-13 10:00:00,210.39,216.0,208.38,213.5,149228.0,210.39,216.0,208.38,213.5,149228.0
2020-03-13 10:30:00,213.51,216.0,209.0,210.32,159715.0,213.51,216.0,209.0,210.32,159715.0
2020-03-13 11:00:00,210.58,212.91,209.2,209.44,122184.0,210.58,212.91,209.2,209.44,122184.0
2020-03-13 11:30:00,209.69,209.84,203.57,206.33,72852.0,209.69,209.84,203.57,206.33,72852.0
2020-03-13 12:00:00,208.06,211.8,203.32,203.33,61850.0,208.06,211.8,203.32,203.33,61850.0
2020-03-13 12:30:00,203.32,208.32,202.56,203.53,65248.0,203.32,208.32,202.56,203.53,65248.0
2020-03-13 13:00:00,203.1,206.39,203.08,204.03,40262.0,203.1,206.39,203.08,204.03,40262.0
2020-03-13 13:30:00,204.43,207.25,203.64,204.49,59817.0,204.43,207.25,203.64,204.49,59817.0
2020-03-13 14:00:00,204.45,204.91,200.28,200.28,115422.0,204.45,204.91,200.28,200.28,115422.0
2020-03-13 14:30:00,200.28,200.49,193.65,195.63,119528.0,200.28,200.49,193.65,195.63,119528.0
2020-03-13 15:00:00,195.69,197.77,194.51,196.33,137222.0,195.69,197.77,194.51,196.33,137222.0
2020-03-13 15:30:00,196.65,207.14,194.01,207.06,267909.0,196.65,207.14,194.01,207.06,267909.0
2020-03-16 09:30:00,183.02,184.12,172.76,173.01,116957.0,183.02,184.12,172.76,173.01,116957.0
2020-03-16 10:00:00,173.05,177.37,165.3,173.49,89332.0,173.05,177.37,165.3,173.49,89332.0
2020-03-16 10:30:00,174.08,181.39,173.35,180.2,93950.0,174.08,181.39,173.35,180.2,93950.0
2020-03-16 11:00:00,181.17,187.99,178.9,186.23,103887.0,181.17,187.99,178.9,186.23,103887.0
2020-03-16 11:30:00,186.23,186.57,177.36,180.48,75567.0,186.23,186.57,177.36,180.48,75567.0
2020-03-16 12:00:00,180.42,181.75,173.38,173.47,54534.0,180.42,181.75,173.38,173.47,54534.0
2020-03-16 12:30:00,173.69,179.22,171.14,171.26,54843.0,173.69,179.22,171.14,171.26,54843.0
2020-03-16 13:00:00,171.3,171.45,166.36,167.89,72780.0,171.3,171.45,166.36,167.89,72780.0
2020-03-16 13:30:00,168.36,170.96,167.54,167.54,56470.0,168.36,170.96,167.54,167.54,56470.0
2020-03-16 14:00:00,167.6,168.73,167.0,168.4,56465.0,167.6,168.73,167.0,168.4,56465.0
2020-03-16 14:30:00,168.59,172.07,165.55,167.54,82804.0,168.59,172.07,165.55,167.54,82804.0
2020-03-16 15:00:00,167.94,168.89,165.0,165.54,112664.0,167.94,168.89,165.0,165.54,112664.0
2020-03-16 15:30:00,165.27,166.88,160.0,161.48,299678.0,165.27,166.88,160.0,161.48,299678.0
2020-03-17 09:30:00,164.16,164.83,141.27,143.69,170839.0,164.16,164.83,141.27,143.69,170839.0
2020-03-17 10:00:00,143.69,151.02,141.83,148.85,100408.0,143.69,151.02,141.83,148.85,100408.0
2020-03-17 10:30:00,148.65,148.89,145.01,145.54,114336.0,148.65,148.89,145.01,145.54,114336.0
2020-03-17 11:00:00,145.55,157.96,143.16,157.16,131314.0,145.55,157.96,143.16,157.16,131314.0
2020-03-17 11:30:00,157.01,157.99,150.28,151.46,95444.0,157.01,157.99,150.28,151.46,95444.0
2020-03-17 12:00:00,151.47,157.07,151.04,151.42,80910.0,151.47,157.07,151.04,151.42,80910.0
2020-03-17 12:30:00,151.19,151.66,147.51,149.0,102339.0,151.19,151.66,147.51,149.0,102339.0
2020-03-17 13:00:00,149.06,149.54,145.17,147.41,64031.0,149.06,149.54,145.17,147.41,64031.0
2020-03-17 13:30:00,147.4,150.31,146.06,149.97,113148.0,147.4,150.31,146.06,149.97,113148.0
2020-03-17 14:00:00,150.0,155.86,150.0,151.74,116518.0,150.0,155.86,150.0,151.74,116518.0
2020-03-17 14:30:00,152.08,153.46,149.26,150.01,86964.0,152.08,153.46,149.26,150.01,86964.0
2020-03-17 15:00:00,150.03,150.36,146.09,146.25,106998.0,150.03,150.36,146.09,146.25,106998.0
2020-03-17 15:30:00,146.25,157.28,146.12,154.6,229970.0,146.25,157.28,146.12,154.6,229970.0
2020-03-18 09:30:00,144.72,149.06,140.01,142.06,151261.0,144.72,149.06,140.01,142.06,151261.0
2020-03-18 10:00:00,142.45,145.88,137.0,137.31,121339.0,142.45,145.88,137.0,137.31,121339.0
2020-03-18 10:30:00,136.87,137.55,133.18,133.66,99616.0,136.87,137.55,133.18,133.66,99616.0
2020-03-18 11:00:00,133.56,133.63,128.08,129.67,123872.0,133.56,133.63,128.08,129.67,123872.0
2020-03-18 11:30:00,129.73,135.55,129.21,134.51,96882.0,129.73,135.55,129.21,134.51,96882.0
2020-03-18 12:00:00,134.42,139.82,134.09,136.0,127966.0,134.42,139.82,134.09,136.0,127966.0
2020-03-18 12:30:00,136.03,136.16,130.79,131.24,68108.0,136.03,136.16,130.79,131.24,68108.0
2020-03-18 13:00:00,130.0,132.79,127.4,127.41,71307.0,130.0,132.79,127.4,127.41,71307.0
2020-03-18 13:30:00,127.22,132.69,125.12,129.33,135634.0,127.22,132.69,125.12,129.33,135634.0
2020-03-18 14:00:00,129.06,131.23,125.38,126.07,105856.0,129.06,131.23,125.38,126.07,105856.0
2020-03-18 14:30:00,126.2,130.53,125.52,128.66,138409.0,126.2,130.53,125.52,128.66,138409.0
2020-03-18 15:00:00,128.67,129.6,124.73,125.15,192237.0,128.67,129.6,124.73,125.15,192237.0
2020-03-18 15:30:00,125.28,130.01,124.05,128.52,263846.0,125.28,130.01,124.05,128.52,263846.0
2020-03-19 09:30:00,128.81,134.29,124.33,133.19,87885.0,128.81,134.29,124.33,133.19,87885.0
2020-03-19 10:00:00,133.6,143.14,131.69,140.64,209680.0,133.6,143.14,131.69,140.64,209680.0
2020-03-19 10:30:00,140.64,144.91,135.0,138.39,259546.0,140.64,144.91,135.0,138.39,259546.0
2020-03-19 11:00:00,138.44,143.55,137.75,143.53,141202.0,138.44,143.55,137.75,143.53,141202.0
2020-03-19 11:30:00,143.41,143.54,138.01,138.02,134666.0,143.41,143.54,138.01,138.02,134666.0
2020-03-19 12:00:00,138.14,138.45,132.81,134.69,96869.0,138.14,138.45,132.81,134.69,96869.0
2020-03-19 12:30:00,134.56,138.95,132.77,138.87,94965.0,134.56,138.95,132.77,138.87,94965.0
2020-03-19 13:00:00,138.56,143.0,138.56,140.03,122296.0,138.56,143.0,138.56,140.03,122296.0
2020-03-19 13:30:00,140.02,149.98,138.98,149.62,146170.0,140.02,149.98,138.98,149.62,146170.0
2020-03-19 14:00:00,149.38,151.0,148.14,149.33,148911.0,149.38,151.0,148.14,149.33,148911.0
2020-03-19 14:30:00,149.13,151.85,148.36,150.0,106873.0,149.13,151.85,148.36,150.0,106873.0
2020-03-19 15:00:00,150.0,153.65,148.22,149.85,140041.0,150.0,153.65,148.22,149.85,140041.0
2020-03-19 15:30:00,149.98,151.84,146.09,146.95,302370.0,149.98,151.84,146.09,146.95,302370.0
2020-03-20 09:30:00,156.35,164.95,155.5,161.59,294728.0,156.35,164.95,155.5,161.59,294728.0
2020-03-20 10:00:00,161.18,161.66,155.43,159.02,119309.0,161.18,161.66,155.43,159.02,119309.0
2020-03-20 10:30:00,158.84,161.85,158.73,161.08,105748.0,158.84,161.85,158.73,161.08,105748.0
2020-03-20 11:00:00,160.81,161.73,157.18,158.27,214682.0,160.81,161.73,157.18,158.27,214682.0
2020-03-20 11:30:00,158.15,163.56,158.02,160.48,86972.0,158.15,163.56,158.02,160.48,86972.0
2020-03-20 12:00:00,160.5,163.5,156.2,157.05,181601.0,160.5,163.5,156.2,157.05,181601.0
2020-03-20 12:30:00,156.4,163.0,156.4,161.68,81295.0,156.4,163.0,156.4,161.68,81295.0
2020-03-20 13:00:00,162.12,164.55,159.73,160.24,97117.0,162.12,164.55,159.73,160.24,97117.0
2020-03-20 13:30:00,160.55,161.73,159.08,161.31,82563.0,160.55,161.73,159.08,161.31,82563.0
2020-03-20 14:00:00,161.3,161.9,159.02,161.13,100485.0,161.3,161.9,159.02,161.13,100485.0
2020-03-20 14:30:00,161.31,161.74,159.28,161.31,78340.0,161.31,161.74,159.28,161.31,78340.0
2020-03-20 15:00:00,160.89,161.38,156.2,159.96,110682.0,160.89,161.38,156.2,159.96,110682.0
2020-03-20 15:30:00,159.65,161.29,143.9,148.06,439965.0,159.65,161.29,143.9,148.06,439965.0
2020-03-23 09:30:00,149.45,153.17,141.27,153.17,128014.0,149.45,153.17,141.27,153.17,128014.0
2020-03-23 10:00:00,153.47,155.0,148.94,154.37,154007.0,153.47,155.0,148.94,154.37,154007.0
2020-03-23 10:30:00,154.28,154.29,145.17,148.4,79183.0,154.28,154.29,145.17,148.4,79183.0
2020-03-23 11:00:00,148.54,150.35,144.59,145.39,82168.0,148.54,150.35,144.59,145.39,82168.0
2020-03-23 11:30:00,145.73,146.59,142.27,143.71,93937.0,145.73,146.59,142.27,143.71,93937.0
2020-03-23 12:00:00,143.61,145.26,142.1,143.64,37427.0,143.61,145.26,142.1,143.64,37427.0
2020-03-23 12:30:00,143.26,151.59,142.9,150.22,59990.0,143.26,151.59,142.9,150.22,59990.0
2020-03-23 13:00:00,149.44,149.45,141.56,145.02,141314.0,149.44,149.45,141.56,145.02,141314.0
2020-03-23 13:30:00,145.5,148.12,141.51,143.51,42914.0,145.5,148.12,141.51,143.51,42914.0
2020-03-23 14:00:00,143.48,145.79,141.01,143.08,47773.0,143.48,145.79,141.01,143.08,47773.0
2020-03-23 14:30:00,143.7,145.51,142.0,143.37,39463.0,143.7,145.51,142.0,143.37,39463.0
2020-03-23 15:00:00,143.22,144.75,140.67,140.81,60193.0,143.22,144.75,140.67,140.81,60193.0
2020-03-23 15:30:00,140.93,145.47,140.33,142.87,154473.0,140.93,145.47,140.33,142.87,154473.0
2020-03-24 09:30:00,157.98,169.79,154.05,162.68,230742.0,157.98,169.79,154.05,162.68,230742.0
2020-03-24 10:00:00,162.85,168.96,162.31,167.35,106581.0,162.85,168.96,162.31,167.35,106581.0
2020-03-24 10:30:00,166.83,168.99,165.51,167.18,103143.0,166.83,168.99,165.51,167.18,103143.0
2020-03-24 11:00:00,167.47,168.76,164.32,167.18,70792.0,167.47,168.76,164.32,167.18,70792.0
2020-03-24 11:30:00,167.18,170.93,165.64,170.5,64102.0,167.18,170.93,165.64,170.5,64102.0
2020-03-24 12:00:00,170.5,177.12,170.39,175.99,139230.0,170.5,177.12,170.39,175.99,139230.0
2020-03-24 12:30:00,175.64,179.15,173.85,176.24,109632.0,175.64,179.15,173.85,176.24,109632.0
2020-03-24 13:00:00,176.51,178.47,174.73,176.2,111066.0,176.51,178.47,174.73,176.2,111066.0
2020-03-24 13:30:00,175.88,178.0,174.88,175.31,62474.0,175.88,178.0,174.88,175.31,62474.0
2020-03-24 14:00:00,175.58,176.06,171.5,173.52,101136.0,175.58,176.06,171.5,173.52,101136.0
2020-03-24 14:30:00,173.17,175.49,172.5,174.42,43003.0,173.17,175.49,172.5,174.42,43003.0
2020-03-24 15:00:00,174.05,176.71,172.85,176.47,64801.0,174.05,176.71,172.85,176.47,64801.0
2020-03-24 15:30:00,176.46,178.85,175.9,177.59,156647.0,176.46,178.85,175.9,177.59,156647.0
2020-03-25 09:30:00,179.3,197.39,179.3,186.82,285076.0,179.3,197.39,179.3,186.82,285076.0
2020-03-25 10:00:00,186.76,190.79,184.74,188.86,245021.0,186.76,190.79,184.74,188.86,245021.0
2020-03-25 10:30:00,189.25,194.46,188.0,193.93,137494.0,189.25,194.46,188.0,193.93,137494.0
2020-03-25 11:00:00,193.45,197.38,192.01,192.86,96770.0,193.45,197.38,192.01,192.86,96770.0
2020-03-25 11:30:00,193.23,198.33,192.22,194.72,89302.0,193.23,198.33,192.22,194.72,89302.0
2020-03-25 12:00:00,194.31,199.14,193.23,198.72,58115.0,194.31,199.14,193.23,198.72,58115.0
2020-03-25 12:30:00,198.65,200.0,196.47,197.08,88045.0,198.65,200.0,196.47,197.08,88045.0
2020-03-25 13:00:00,196.8,199.0,194.51,195.93,65500.0,196.8,199.0,194.51,195.93,65500.0
2020-03-25 13:30:00,196.06,198.08,193.29,194.87,45737.0,196.06,198.08,193.29,194.87,45737.0
2020-03-25 14:00:00,195.2,198.0,192.5,197.69,70469.0,195.2,198.0,192.5,197.69,70469.0
2020-03-25 14:30:00,197.56,201.3,196.08,200.28,82183.0,197.56,201.3,196.08,200.28,82183.0
2020-03-25 15:00:00,200.16,201.21,196.0,197.2,58504.0,200.16,201.21,196.0,197.2,58504.0
2020-03-25 15:30:00,197.17,199.69,190.82,191.88,242192.0,197.17,199.69,190.82,191.88,242192.0
2020-03-26 09:30:00,194.87,201.75,192.4,199.84,106258.0,194.87,201.75,192.4,199.84,106258.0
2020-03-26 10:00:00,199.23,201.5,195.01,198.08,220159.0,199.23,201.5,195.01,198.08,220159.0
2020-03-26 10:30:00,197.66,198.32,191.97,194.86,103313.0,197.66,198.32,191.97,194.86,103313.0
2020-03-26 11:00:00,195.22,197.45,192.41,195.53,62714.0,195.22,197.45,192.41,195.53,62714.0
2020-03-26 11:30:00,195.01,199.0,194.88,196.28,99980.0,195.01,199.0,194.88,196.28,99980.0
2020-03-26 12:00:00,196.34,199.0,195.32,196.68,55874.0,196.34,199.0,195.32,196.68,55874.0
2020-03-26 12:30:00,196.66,197.44,192.18,192.55,92422.0,196.66,197.44,192.18,192.55,92422.0
2020-03-26 13:00:00,192.56,194.58,189.02,189.28,81280.0,192.56,194.58,189.02,189.28,81280.0
2020-03-26 13:30:00,189.28,190.46,185.24,185.26,67521.0,189.28,190.46,185.24,185.26,67521.0
2020-03-26 14:00:00,185.49,189.73,185.21,188.85,86037.0,185.49,189.73,185.21,188.85,86037.0
2020-03-26 14:30:00,189.01,191.16,187.2,188.52,59445.0,189.01,191.16,187.2,188.52,59445.0
2020-03-26 15:00:00,188.78,189.43,186.25,186.88,76749.0,188.78,189.43,186.25,186.88,76749.0
2020-03-26 15:30:00,186.92,190.45,184.56,188.84,251702.0,186.92,190.45,184.56,188.84,251702.0
2020-03-27 09:30:00,178.01,181.12,175.31,178.43,147450.0,178.01,181.12,175.31,178.43,147450.0
2020-03-27 10:00:00,178.43,180.71,176.59,178.82,76284.0,178.43,180.71,176.59,178.82,76284.0
2020-03-27 10:30:00,179.26,179.28,171.47,172.86,130253.0,179.26,179.28,171.47,172.86,130253.0
2020-03-27 11:00:00,172.92,181.48,171.65,176.5,82261.0,172.92,181.48,171.65,176.5,82261.0
2020-03-27 11:30:00,176.71,178.69,175.64,175.84,41066.0,176.71,178.69,175.64,175.84,41066.0
2020-03-27 12:00:00,175.53,177.73,174.83,177.17,39741.0,175.53,177.73,174.83,177.17,39741.0
2020-03-27 12:30:00,177.26,178.3,174.64,176.73,39595.0,177.26,178.3,174.64,176.73,39595.0
2020-03-27 13:00:00,176.61,177.67,175.29,175.81,37104.0,176.61,177.67,175.29,175.81,37104.0
2020-03-27 13:30:00,175.76,177.96,175.6,176.48,73195.0,175.76,177.96,175.6,176.48,73195.0
2020-03-27 14:00:00,176.77,179.12,176.07,178.4,40776.0,176.77,179.12,176.07,178.4,40776.0
2020-03-27 14:30:00,178.62,181.5,177.6,181.2,107027.0,178.62,181.5,177.6,181.2,107027.0
2020-03-27 15:00:00,180.89,182.31,180.16,181.58,64133.0,180.89,182.31,180.16,181.58,64133.0
2020-03-27 15:30:00,181.43,181.75,173.04,174.43,222148.0,181.43,181.75,173.04,174.43,222148.0
2020-03-30 09:30:00,179.51,182.68,166.6,172.76,105797.0,179.51,182.68,166.6,172.76,105797.0
2020-03-30 10:00:00,172.77,175.13,171.24,172.68,75515.0,172.77,175.13,171.24,172.68,75515.0
2020-03-30 10:30:00,173.05,177.17,172.33,176.04,68729.0,173.05,177.17,172.33,176.04,68729.0
2020-03-30 11:00:00,176.18,181.5,176.18,180.21,43945.0,176.18,181.5,176.18,180.21,43945.0
2020-03-30 11:30:00,179.9,179.9,177.24,177.51,26285.0,179.9,179.9,177.24,177.51,26285.0
2020-03-30 12:00:00,177.17,179.12,176.9,177.33,23211.0,177.17,179.12,176.9,177.33,23211.0
2020-03-30 12:30:00,177.37,178.43,176.49,177.13,15579.0,177.37,178.43,176.49,177.13,15579.0
2020-03-30 13:00:00,177.28,177.55,175.39,176.51,40373.0,177.28,177.55,175.39,176.51,40373.0
2020-03-30 13:30:00,176.7,177.06,175.81,175.99,34898.0,176.7,177.06,175.81,175.99,34898.0
2020-03-30 14:00:00,175.8,176.38,173.09,176.38,41140.0,175.8,176.38,173.09,176.38,41140.0
2020-03-30 14:30:00,176.14,177.11,175.4,176.47,43233.0,176.14,177.11,175.4,176.47,43233.0
2020-03-30 15:00:00,176.47,178.36,175.78,176.89,53693.0,176.47,178.36,175.78,176.89,53693.0
2020-03-30 15:30:00,176.91,181.81,176.33,179.71,162291.0,176.91,181.81,176.33,179.71,162291.0
2020-03-31 09:30:00,175.29,177.94,174.01,175.26,88185.0,175.29,177.94,174.01,175.26,88185.0
2020-03-31 10:00:00,175.49,179.45,175.48,179.0,61693.0,175.49,179.45,175.48,179.0,61693.0
2020-03-31 10:30:00,179.06,181.0,178.2,180.13,38220.0,179.06,181.0,178.2,180.13,38220.0
2020-03-31 11:00:00,179.74,180.91,177.61,179.08,54384.0,179.74,180.91,177.61,179.08,54384.0
2020-03-31 11:30:00,179.72,180.49,178.01,179.88,20178.0,179.72,180.49,178.01,179.88,20178.0
2020-03-31 12:00:00,179.5,179.78,176.84,178.0,31078.0,179.5,179.78,176.84,178.0,31078.0
2020-03-31 12:30:00,178.0,178.88,176.83,177.52,35998.0,178.0,178.88,176.83,177.52,35998.0
2020-03-31 13:00:00,178.23,179.03,176.87,176.88,35965.0,178.23,179.03,176.87,176.88,35965.0
2020-03-31 13:30:00,176.89,177.48,175.35,177.38,45995.0,176.89,177.48,175.35,177.38,45995.0
2020-03-31 14:00:00,177.4,179.11,177.29,178.92,55307.0,177.4,179.11,177.29,178.92,55307.0
2020-03-31 14:30:00,178.77,179.04,177.35,177.38,17668.0,178.77,179.04,177.35,177.38,17668.0
2020-03-31 15:00:00,177.4,177.82,174.71,175.67,45934.0,177.4,177.82,174.71,175.67,45934.0
2020-03-31 15:30:00,175.52,177.03,175.06,175.69,90298.0,175.52,177.03,175.06,175.69,90298.0
2020-04-01 09:30:00,167.94,169.4,163.66,168.58,99593.0,167.94,169.4,163.66,168.58,99593.0
2020-04-01 10:00:00,168.54,171.23,167.02,171.0,51855.0,168.54,171.23,167.02,171.0,51855.0
2020-04-01 10:30:00,170.28,172.7,169.86,171.01,43175.0,170.28,172.7,169.86,171.01,43175.0
2020-04-01 11:00:00,171.02,172.73,169.91,171.22,113642.0,171.02,172.73,169.91,171.22,113642.0
2020-04-01 11:30:00,171.07,171.86,168.06,168.41,57459.0,171.07,171.86,168.06,168.41,57459.0
2020-04-01 12:00:00,168.21,168.53,165.22,165.22,29264.0,168.21,168.53,165.22,165.22,29264.0
2020-04-01 12:30:00,165.77,166.23,163.21,164.19,26398.0,165.77,166.23,163.21,164.19,26398.0
2020-04-01 13:00:00,164.11,165.15,163.03,164.31,36291.0,164.11,165.15,163.03,164.31,36291.0
2020-04-01 13:30:00,164.12,165.0,163.77,164.45,39990.0,164.12,165.0,163.77,164.45,39990.0
2020-04-01 14:00:00,164.56,165.59,163.43,164.09,37340.0,164.56,165.59,163.43,164.09,37340.0
2020-04-01 14:30:00,163.73,164.25,163.02,163.27,18602.0,163.73,164.25,163.02,163.27,18602.0
2020-04-01 15:00:00,163.36,163.56,161.5,161.61,42776.0,163.36,163.56,161.5,161.61,42776.0
2020-04-01 15:30:00,161.7,162.52,159.86,161.45,184614.0,161.7,162.52,159.86,161.45,184614.0
2020-04-02 09:30:00,158.76,163.63,156.62,159.39,75883.0,158.76,163.63,156.62,159.39,75883.0
2020-04-02 10:00:00,159.7,161.25,157.73,160.11,72097.0,159.7,161.25,157.73,160.11,72097.0
2020-04-02 10:30:00,160.27,164.81,160.27,162.58,42468.0,160.27,164.81,160.27,162.58,42468.0
2020-04-02 11:00:00,162.54,163.74,159.49,160.53,39314.0,162.54,163.74,159.49,160.53,39314.0
2020-04-02 11:30:00,160.53,161.17,158.61,160.0,37901.0,160.53,161.17,158.61,160.0,37901.0
2020-04-02 12:00:00,159.71,162.64,159.42,160.48,29531.0,159.71,162.64,159.42,160.48,29531.0
2020-04-02 12:30:00,160.03,161.19,159.54,160.12,41987.0,160.03,161.19,159.54,160.12,41987.0
2020-04-02 13:00:00,160.0,160.66,157.22,157.52,53435.0,160.0,160.66,157.22,157.52,53435.0
2020-04-02 13:30:00,157.32,158.22,156.93,157.0,35301.0,157.32,158.22,156.93,157.0,35301.0
2020-04-02 14:00:00,157.01,157.01,153.29,154.83,57536.0,157.01,157.01,153.29,154.83,57536.0
2020-04-02 14:30:00,154.64,159.63,153.52,158.0,71042.0,154.64,159.63,153.52,158.0,71042.0
2020-04-02 15:00:00,157.99,160.24,157.35,159.75,95216.0,157.99,160.24,157.35,159.75,95216.0
2020-04-02 15:30:00,159.77,162.02,157.75,161.12,149253.0,159.77,162.02,157.75,161.12,149253.0
2020-04-03 09:30:00,160.34,163.43,158.92,160.36,44896.0,160.34,163.43,158.92,160.36,44896.0
2020-04-03 10:00:00,160.5,161.42,159.2,160.17,53119.0,160.5,161.42,159.2,160.17,53119.0
2020-04-03 10:30:00,160.5,161.63,159.47,160.56,81964.0,160.5,161.63,159.47,160.56,81964.0
2020-04-03 11:00:00,160.56,161.27,159.71,160.38,30131.0,160.56,161.27,159.71,160.38,30131.0
2020-04-03 11:30:00,160.55,161.3,159.5,160.67,94232.0,160.55,161.3,159.5,160.67,94232.0
2020-04-03 12:00:00,160.86,161.28,158.79,159.13,37442.0,160.86,161.28,158.79,159.13,37442.0
2020-04-03 12:30:00,159.3,159.95,158.0,158.54,56973.0,159.3,159.95,158.0,158.54,56973.0
2020-04-03 13:00:00,158.5,159.15,157.0,157.42,24891.0,158.5,159.15,157.0,157.42,24891.0
2020-04-03 13:30:00,157.42,157.6,156.44,156.62,25002.0,157.42,157.6,156.44,156.62,25002.0
2020-04-03 14:00:00,156.68,157.92,156.44,157.66,27012.0,156.68,157.92,156.44,157.66,27012.0
2020-04-03 14:30:00,157.57,158.32,155.9,157.86,36412.0,157.57,158.32,155.9,157.86,36412.0
2020-04-03 15:00:00,157.87,158.25,156.04,156.16,56821.0,157.87,158.25,156.04,156.16,56821.0
2020-04-03 15:30:00,156.3,158.0,154.96,156.57,158591.0,156.3,158.0,154.96,156.57,158591.0
2020-04-06 09:30:00,168.11,181.5,168.11,177.77,375573.0,168.11,181.5,168.11,177.77,375573.0
2020-04-06 10:00:00,178.02,183.95,176.67,182.07,132822.0,178.02,183.95,176.67,182.07,132822.0
2020-04-06 10:30:00,182.02,182.02,176.39,179.3,112398.0,182.02,182.02,176.39,179.3,112398.0
2020-04-06 11:00:00,179.72,180.85,178.5,180.83,61249.0,179.72,180.85,178.5,180.83,61249.0
2020-04-06 11:30:00,180.83,184.63,180.11,184.6,68666.0,180.83,184.63,180.11,184.6,68666.0
2020-04-06 12:00:00,184.56,186.06,183.4,185.55,75170.0,184.56,186.06,183.4,185.55,75170.0
2020-04-06 12:30:00,185.5,188.27,185.0,187.87,45506.0,185.5,188.27,185.0,187.87,45506.0
2020-04-06 13:00:00,188.27,189.0,186.93,187.33,41697.0,188.27,189.0,186.93,187.33,41697.0
2020-04-06 13:30:00,187.42,189.39,186.86,188.58,34602.0,187.42,189.39,186.86,188.58,34602.0
2020-04-06 14:00:00,188.42,188.77,185.66,187.56,82650.0,188.42,188.77,185.66,187.56,82650.0
2020-04-06 14:30:00,187.79,188.2,186.79,187.79,45368.0,187.79,188.2,186.79,187.79,45368.0
2020-04-06 15:00:00,187.51,188.47,186.8,187.96,65843.0,187.51,188.47,186.8,187.96,65843.0
2020-04-06 15:30:00,188.1,189.79,187.26,188.55,173000.0,188.1,189.79,187.26,188.55,173000.0
2020-04-07 09:30:00,204.52,210.0,196.3,201.97,222121.0,204.52,210.0,196.3,201.97,222121.0
2020-04-07 10:00:00,201.59,203.69,192.01,194.5,153608.0,201.59,203.69,192.01,194.5,153608.0
2020-04-07 10:30:00,194.02,195.47,185.3,188.24,148524.0,194.02,195.47,185.3,188.24,148524.0
2020-04-07 11:00:00,187.99,192.44,186.42,192.21,93158.0,187.99,192.44,186.42,192.21,93158.0
2020-04-07 11:30:00,192.37,194.75,189.2,190.67,47296.0,192.37,194.75,189.2,190.67,47296.0
2020-04-07 12:00:00,190.65,192.25,189.81,190.8,73244.0,190.65,192.25,189.81,190.8,73244.0
2020-04-07 12:30:00,190.81,191.53,189.57,190.74,39764.0,190.81,191.53,189.57,190.74,39764.0
2020-04-07 13:00:00,190.59,192.16,188.89,189.83,37486.0,190.59,192.16,188.89,189.83,37486.0
2020-04-07 13:30:00,189.63,190.35,188.02,189.41,51668.0,189.63,190.35,188.02,189.41,51668.0
2020-04-07 14:00:00,188.88,190.0,187.32,187.32,52667.0,188.88,190.0,187.32,187.32,52667.0
2020-04-07 14:30:00,186.99,188.21,185.15,187.87,121683.0,186.99,188.21,185.15,187.87,121683.0
2020-04-07 15:00:00,188.52,190.36,187.26,188.81,81245.0,188.52,190.36,187.26,188.81,81245.0
2020-04-07 15:30:00,188.22,190.25,186.31,187.55,149420.0,188.22,190.25,186.31,187.55,149420.0
2020-04-08 09:30:00,189.0,192.5,187.49,189.44,125269.0,189.0,192.5,187.49,189.44,125269.0
2020-04-08 10:00:00,189.4,192.17,188.71,191.93,70699.0,189.4,192.17,188.71,191.93,70699.0
2020-04-08 10:30:00,191.62,193.84,190.84,192.89,82657.0,191.62,193.84,190.84,192.89,82657.0
2020-04-08 11:00:00,192.29,200.0,192.29,199.94,121743.0,192.29,200.0,192.29,199.94,121743.0
2020-04-08 11:30:00,199.95,202.44,198.65,200.97,106028.0,199.95,202.44,198.65,200.97,106028.0
2020-04-08 12:00:00,200.84,201.52,199.58,200.21,59703.0,200.84,201.52,199.58,200.21,59703.0
2020-04-08 12:30:00,200.68,202.25,199.19,199.86,35396.0,200.68,202.25,199.19,199.86,35396.0
2020-04-08 13:00:00,200.16,200.85,198.12,199.19,37821.0,200.16,200.85,198.12,199.19,37821.0
2020-04-08 13:30:00,199.37,200.0,198.56,198.78,77211.0,199.37,200.0,198.56,198.78,77211.0
2020-04-08 14:00:00,198.92,200.65,198.92,200.25,54207.0,198.92,200.65,198.92,200.25,54207.0
2020-04-08 14:30:00,200.12,202.75,199.78,201.48,126721.0,200.12,202.75,199.78,201.48,126721.0
2020-04-08 15:00:00,201.66,202.33,199.08,199.08,127489.0,201.66,202.33,199.08,199.08,127489.0
2020-04-08 15:30:00,199.08,202.17,197.6,200.57,317396.0,199.08,202.17,197.6,200.57,317396.0
2020-04-09 09:30:00,209.75,215.55,207.47,214.13,178155.0,209.75,215.55,207.47,214.13,178155.0
2020-04-09 10:00:00,214.17,214.24,206.28,208.86,126820.0,214.17,214.24,206.28,208.86,126820.0
2020-04-09 10:30:00,208.97,209.36,205.54,206.93,110169.0,208.97,209.36,205.54,206.93,110169.0
2020-04-09 11:00:00,207.4,207.45,203.0,206.01,77185.0,207.4,207.45,203.0,206.01,77185.0
2020-04-09 11:30:00,206.28,206.45,204.02,205.49,27399.0,206.28,206.45,204.02,205.49,27399.0
2020-04-09 12:00:00,205.42,209.26,205.01,207.73,43400.0,205.42,209.26,205.01,207.73,43400.0
2020-04-09 12:30:00,207.73,208.94,206.52,207.48,29597.0,207.73,208.94,206.52,207.48,29597.0
2020-04-09 13:00:00,207.48,208.34,205.4,207.28,31196.0,207.48,208.34,205.4,207.28,31196.0
2020-04-09 13:30:00,207.63,207.66,204.51,207.44,40711.0,207.63,207.66,204.51,207.44,40711.0
2020-04-09 14:00:00,207.26,207.43,203.5,204.33,34704.0,207.26,207.43,203.5,204.33,34704.0
2020-04-09 14:30:00,204.37,204.85,199.01,201.69,46436.0,204.37,204.85,199.01,201.69,46436.0
2020-04-09 15:00:00,201.71,204.29,200.4,204.22,30685.0,201.71,204.29,200.4,204.22,30685.0
2020-04-09 15:30:00,204.36,205.08,201.21,202.48,109151.0,204.36,205.08,201.21,202.48,109151.0
2020-04-13 09:30:00,202.75,202.75,195.87,197.53,84166.0,202.75,202.75,195.87,197.53,84166.0
2020-04-13 10:00:00,197.64,200.46,196.0,196.71,39236.0,197.64,200.46,196.0,196.71,39236.0
2020-04-13 10:30:00,196.58,198.99,195.48,198.65,77139.0,196.58,198.99,195.48,198.65,77139.0
2020-04-13 11:00:00,198.39,199.58,196.96,199.47,47174.0,198.39,199.58,196.96,199.47,47174.0
2020-04-13 11:30:00,199.84,201.55,198.76,200.64,34485.0,199.84,201.55,198.76,200.64,34485.0
2020-04-13 12:00:00,200.49,202.69,200.49,201.72,41327.0,200.49,202.69,200.49,201.72,41327.0
2020-04-13 12:30:00,201.49,201.72,199.66,200.37,43691.0,201.49,201.72,199.66,200.37,43691.0
2020-04-13 13:00:00,200.2,201.63,199.91,200.17,30879.0,200.2,201.63,199.91,200.17,30879.0
2020-04-13 13:30:00,200.0,201.8,200.0,200.11,24059.0,200.0,201.8,200.0,200.11,24059.0
2020-04-13 14:00:00,200.29,201.01,199.7,200.07,37994.0,200.29,201.01,199.7,200.07,37994.0
2020-04-13 14:30:00,200.41,200.76,199.0,200.14,34834.0,200.41,200.76,199.0,200.14,34834.0
2020-04-13 15:00:00,200.17,201.68,199.34,201.68,28464.0,200.17,201.68,199.34,201.68,28464.0
2020-04-13 15:30:00,201.68,203.53,201.08,202.56,88190.0,201.68,203.53,201.08,202.56,88190.0
2020-04-14 09:30:00,207.18,210.0,205.06,209.41,84256.0,207.18,210.0,205.06,209.41,84256.0
2020-04-14 10:00:00,208.4,210.94,207.22,207.61,32001.0,208.4,210.94,207.22,207.61,32001.0
2020-04-14 10:30:00,207.72,208.58,205.45,205.76,39091.0,207.72,208.58,205.45,205.76,39091.0
2020-04-14 11:00:00,205.76,206.27,204.11,205.03,33700.0,205.76,206.27,204.11,205.03,33700.0
2020-04-14 11:30:00,204.99,205.87,204.75,205.0,18893.0,204.99,205.87,204.75,205.0,18893.0
2020-04-14 12:00:00,205.09,208.51,205.09,207.88,37760.0,205.09,208.51,205.09,207.88,37760.0
2020-04-14 12:30:00,207.98,208.9,206.96,207.0,25306.0,207.98,208.9,206.96,207.0,25306.0
2020-04-14 13:00:00,207.09,207.1,205.17,206.07,48411.0,207.09,207.1,205.17,206.07,48411.0
2020-04-14 13:30:00,206.19,206.47,205.53,206.29,37448.0,206.19,206.47,205.53,206.29,37448.0
2020-04-14 14:00:00,206.24,207.48,205.75,206.46,30358.0,206.24,207.48,205.75,206.46,30358.0
2020-04-14 14:30:00,206.61,206.76,205.75,205.8,32859.0,206.61,206.76,205.75,205.8,32859.0
2020-04-14 15:00:00,205.79,205.79,203.9,205.3,43239.0,205.79,205.79,203.9,205.3,43239.0
2020-04-14 15:30:00,205.3,205.67,203.3,205.0,136257.0,205.3,205.67,203.3,205.0,136257.0
2020-04-15 09:30:00,195.58,202.0,194.33,197.74,123455.0,195.58,202.0,194.33,197.74,123455.0
2020-04-15 10:00:00,197.6,198.61,196.33,197.45,69969.0,197.6,198.61,196.33,197.45,69969.0
2020-04-15 10:30:00,197.45,197.87,196.0,197.57,52964.0,197.45,197.87,196.0,197.57,52964.0
2020-04-15 11:00:00,197.29,197.36,195.29,196.14,30108.0,197.29,197.36,195.29,196.14,30108.0
2020-04-15 11:30:00,196.48,196.84,194.73,195.64,22384.0,196.48,196.84,194.73,195.64,22384.0
2020-04-15 12:00:00,195.34,196.81,195.22,196.81,26599.0,195.34,196.81,195.22,196.81,26599.0
2020-04-15 12:30:00,196.81,197.67,196.26,196.65,15120.0,196.81,197.67,196.26,196.65,15120.0
2020-04-15 13:00:00,196.55,198.74,196.25,198.44,28254.0,196.55,198.74,196.25,198.44,28254.0
2020-04-15 13:30:00,198.58,199.12,197.99,198.46,16596.0,198.58,199.12,197.99,198.46,16596.0
2020-04-15 14:00:00,198.75,200.0,198.74,199.85,18267.0,198.75,200.0,198.74,199.85,18267.0
2020-04-15 14:30:00,200.0,201.79,199.73,201.5,45815.0,200.0,201.79,199.73,201.5,45815.0
2020-04-15 15:00:00,201.48,201.85,199.54,200.13,63727.0,201.48,201.85,199.54,200.13,63727.0
2020-04-15 15:30:00,200.13,201.84,200.13,201.78,109597.0,200.13,201.84,200.13,201.78,109597.0
2020-04-16 09:30:00,204.76,204.76,201.49,201.91,73361.0,204.76,204.76,201.49,201.91,73361.0
2020-04-16 10:00:00,202.06,204.74,201.5,204.35,95997.0,202.06,204.74,201.5,204.35,95997.0
2020-04-16 10:30:00,204.71,207.27,204.13,206.54,29091.0,204.71,207.27,204.13,206.54,29091.0
2020-04-16 11:00:00,206.51,208.74,206.35,206.66,38576.0,206.51,208.74,206.35,206.66,38576.0
2020-04-16 11:30:00,206.54,208.45,205.82,208.12,29629.0,206.54,208.45,205.82,208.12,29629.0
2020-04-16 12:00:00,208.35,208.51,204.36,204.61,56381.0,208.35,208.51,204.36,204.61,56381.0
2020-04-16 12:30:00,204.61,204.98,203.44,204.66,32056.0,204.61,204.98,203.44,204.66,32056.0
2020-04-16 13:00:00,204.87,207.07,204.31,205.81,58486.0,204.87,207.07,204.31,205.81,58486.0
2020-04-16 13:30:00,205.81,206.32,204.84,205.3,26904.0,205.81,206.32,204.84,205.3,26904.0
2020-04-16 14:00:00,205.4,206.98,204.92,206.7,17306.0,205.4,206.98,204.92,206.7,17306.0
2020-04-16 14:30:00,206.46,207.74,205.85,206.71,16345.0,206.46,207.74,205.85,206.71,16345.0
2020-04-16 15:00:00,206.75,208.18,206.2,208.05,32986.0,206.75,208.18,206.2,208.05,32986.0
2020-04-16 15:30:00,208.18,209.75,208.0,208.92,141936.0,208.18,209.75,208.0,208.92,141936.0
2020-04-17 09:30:00,220.8,222.94,218.5,219.65,149701.0,220.8,222.94,218.5,219.65,149701.0
2020-04-17 10:00:00,219.65,220.56,211.45,212.28,119094.0,219.65,220.56,211.45,212.28,119094.0
2020-04-17 10:30:00,212.64,212.64,209.08,209.48,44905.0,212.64,212.64,209.08,209.48,44905.0
2020-04-17 11:00:00,209.4,210.41,208.26,208.74,33690.0,209.4,210.41,208.26,208.74,33690.0
2020-04-17 11:30:00,209.31,211.5,208.65,210.9,29749.0,209.31,211.5,208.65,210.9,29749.0
2020-04-17 12:00:00,210.38,210.68,209.27,210.03,18517.0,210.38,210.68,209.27,210.03,18517.0
2020-04-17 12:30:00,210.09,214.49,209.9,213.55,36237.0,210.09,214.49,209.9,213.55,36237.0
2020-04-17 13:00:00,213.2,213.7,211.73,212.54,39109.0,213.2,213.7,211.73,212.54,39109.0
2020-04-17 13:30:00,212.52,212.54,211.42,212.47,28128.0,212.52,212.54,211.42,212.47,28128.0
2020-04-17 14:00:00,212.05,212.68,211.05,211.51,29222.0,212.05,212.68,211.05,211.51,29222.0
2020-04-17 14:30:00,211.29,212.41,210.5,212.31,39672.0,211.29,212.41,210.5,212.31,39672.0
2020-04-17 15:00:00,212.16,213.42,211.66,213.31,29092.0,212.16,213.42,211.66,213.31,29092.0
2020-04-17 15:30:00,213.41,216.48,213.12,215.51,95993.0,213.41,216.48,213.12,215.51,95993.0
2020-04-20 09:30:00,209.24,212.14,207.0,211.01,82254.0,209.24,212.14,207.0,211.01,82254.0
2020-04-20 10:00:00,211.28,213.03,210.07,210.63,60780.0,211.28,213.03,210.07,210.63,60780.0
2020-04-20 10:30:00,210.35,211.86,209.49,209.82,51203.0,210.35,211.86,209.49,209.82,51203.0
2020-04-20 11:00:00,209.93,210.7,209.52,210.52,66121.0,209.93,210.7,209.52,210.52,66121.0
2020-04-20 11:30:00,210.62,211.38,209.25,209.53,28782.0,210.62,211.38,209.25,209.53,28782.0
2020-04-20 12:00:00,209.73,210.97,208.66,209.82,34559.0,209.73,210.97,208.66,209.82,34559.0
2020-04-20 12:30:00,209.82,210.67,209.5,209.5,17449.0,209.82,210.67,209.5,209.5,17449.0
2020-04-20 13:00:00,209.43,210.19,208.69,209.51,45258.0,209.43,210.19,208.69,209.51,45258.0
2020-04-20 13:30:00,209.42,209.64,207.88,208.31,31280.0,209.42,209.64,207.88,208.31,31280.0
2020-04-20 14:00:00,208.3,209.83,208.29,208.3,41288.0,208.3,209.83,208.29,208.3,41288.0
2020-04-20 14:30:00,208.54,210.14,208.54,208.77,26956.0,208.54,210.14,208.54,208.77,26956.0
2020-04-20 15:00:00,208.75,209.71,208.08,208.87,16935.0,208.75,209.71,208.08,208.87,16935.0
2020-04-20 15:30:00,208.59,209.82,207.85,208.07,56083.0,208.59,209.82,207.85,208.07,56083.0
2020-04-21 09:30:00,201.0,205.76,200.1,205.7,53332.0,201.0,205.76,200.1,205.7,53332.0
2020-04-21 10:00:00,205.03,206.02,204.09,205.92,15681.0,205.03,206.02,204.09,205.92,15681.0
2020-04-21 10:30:00,205.3,205.3,202.05,202.29,15109.0,205.3,205.3,202.05,202.29,15109.0
2020-04-21 11:00:00,201.94,202.3,200.2,201.13,26356.0,201.94,202.3,200.2,201.13,26356.0
2020-04-21 11:30:00,201.15,202.34,200.79,201.1,28336.0,201.15,202.34,200.79,201.1,28336.0
2020-04-21 12:00:00,201.09,201.47,200.41,201.22,30252.0,201.09,201.47,200.41,201.22,30252.0
2020-04-21 12:30:00,201.06,203.26,200.58,202.71,31318.0,201.06,203.26,200.58,202.71,31318.0
2020-04-21 13:00:00,202.96,203.77,202.96,203.45,13612.0,202.96,203.77,202.96,203.45,13612.0
2020-04-21 13:30:00,203.47,203.94,201.7,201.7,16228.0,203.47,203.94,201.7,201.7,16228.0
2020-04-21 14:00:00,201.84,204.0,201.44,203.49,34115.0,201.84,204.0,201.44,203.49,34115.0
2020-04-21 14:30:00,203.51,204.08,202.93,203.13,27099.0,203.51,204.08,202.93,203.13,27099.0
2020-04-21 15:00:00,203.37,203.46,201.22,202.03,43467.0,203.37,203.46,201.22,202.03,43467.0
2020-04-21 15:30:00,202.04,203.53,201.29,201.57,126706.0,202.04,203.53,201.29,201.57,126706.0
2020-04-22 09:30:00,205.52,208.78,204.37,207.2,47890.0,205.52,208.78,204.37,207.2,47890.0
2020-04-22 10:00:00,207.34,208.16,205.13,206.16,30008.0,207.34,208.16,205.13,206.16,30008.0
2020-04-22 10:30:00,205.97,207.58,205.72,206.43,34856.0,205.97,207.58,205.72,206.43,34856.0
2020-04-22 11:00:00,206.77,208.0,205.93,208.0,27716.0,206.77,208.0,205.93,208.0,27716.0
2020-04-22 11:30:00,208.0,208.87,207.37,207.84,15495.0,208.0,208.87,207.37,207.84,15495.0
2020-04-22 12:00:00,208.34,208.84,206.82,207.3,20244.0,208.34,208.84,206.82,207.3,20244.0
2020-04-22 12:30:00,207.13,208.49,206.9,208.33,18593.0,207.13,208.49,206.9,208.33,18593.0
2020-04-22 13:00:00,208.42,208.55,207.64,208.0,12917.0,208.42,208.55,207.64,208.0,12917.0
2020-04-22 13:30:00,208.13,208.34,207.4,208.33,32445.0,208.13,208.34,207.4,208.33,32445.0
2020-04-22 14:00:00,208.35,209.32,207.95,208.44,48384.0,208.35,209.32,207.95,208.44,48384.0
2020-04-22 14:30:00,208.42,210.28,208.29,209.75,32733.0,208.42,210.28,208.29,209.75,32733.0
2020-04-22 15:00:00,209.67,210.1,209.14,209.81,30208.0,209.67,210.1,209.14,209.81,30208.0
2020-04-22 15:30:00,209.73,210.75,208.67,208.71,81284.0,209.73,210.75,208.67,208.71,81284.0
2020-04-23 09:30:00,210.56,213.56,210.41,212.2,55475.0,210.56,213.56,210.41,212.2,55475.0
2020-04-23 10:00:00,212.27,213.98,211.7,212.35,35382.0,212.27,213.98,211.7,212.35,35382.0
2020-04-23 10:30:00,212.86,215.4,212.86,214.62,36886.0,212.86,215.4,212.86,214.62,36886.0
2020-04-23 11:00:00,214.66,215.0,213.61,214.63,14065.0,214.66,215.0,213.61,214.63,14065.0
2020-04-23 11:30:00,214.81,216.28,213.95,215.66,49529.0,214.81,216.28,213.95,215.66,49529.0
2020-04-23 12:00:00,215.54,217.77,215.3,217.37,36093.0,215.54,217.77,215.3,217.37,36093.0
2020-04-23 12:30:00,217.48,217.56,213.6,215.22,70033.0,217.48,217.56,213.6,215.22,70033.0
2020-04-23 13:00:00,215.27,216.43,214.6,215.0,42567.0,215.27,216.43,214.6,215.0,42567.0
2020-04-23 13:30:00,214.84,215.16,212.22,212.5,27087.0,214.84,215.16,212.22,212.5,27087.0
2020-04-23 14:00:00,212.81,213.83,212.05,213.32,36809.0,212.81,213.83,212.05,213.32,36809.0
2020-04-23 14:30:00,213.53,214.67,213.06,214.0,25029.0,213.53,214.67,213.06,214.0,25029.0
2020-04-23 15:00:00,213.81,213.9,212.6,212.94,17890.0,213.81,213.9,212.6,212.94,17890.0
2020-04-23 15:30:00,212.9,212.9,210.23,210.62,60141.0,212.9,212.9,210.23,210.62,60141.0
2020-04-24 09:30:00,211.08,212.96,206.35,206.9,61847.0,211.08,212.96,206.35,206.9,61847.0
2020-04-24 10:00:00,207.0,208.14,204.0,204.05,77997.0,207.0,208.14,204.0,204.05,77997.0
2020-04-24 10:30:00,203.99,206.95,203.33,206.1,39929.0,203.99,206.95,203.33,206.1,39929.0
2020-04-24 11:00:00,205.93,206.04,203.7,205.03,25807.0,205.93,206.04,203.7,205.03,25807.0
2020-04-24 11:30:00,205.0,205.47,204.33,204.87,38499.0,205.0,205.47,204.33,204.87,38499.0
2020-04-24 12:00:00,204.84,205.0,203.06,204.26,27306.0,204.84,205.0,203.06,204.26,27306.0
2020-04-24 12:30:00,204.15,205.0,203.43,204.02,25123.0,204.15,205.0,203.43,204.02,25123.0
2020-04-24 13:00:00,203.82,205.12,203.74,205.12,15412.0,203.82,205.12,203.74,205.12,15412.0
2020-04-24 13:30:00,205.47,205.66,204.52,205.5,20279.0,205.47,205.66,204.52,205.5,20279.0
2020-04-24 14:00:00,205.56,207.29,205.33,206.48,92306.0,205.56,207.29,205.33,206.48,92306.0
2020-04-24 14:30:00,206.65,208.99,206.62,208.28,41149.0,206.65,208.99,206.62,208.28,41149.0
2020-04-24 15:00:00,208.26,210.09,207.98,209.79,48160.0,208.26,210.09,207.98,209.79,48160.0
2020-04-24 15:30:00,209.92,210.9,209.76,210.63,184474.0,209.92,210.9,209.76,210.63,184474.0
2020-04-27 09:30:00,212.9,214.27,209.02,211.42,102112.0,212.9,214.27,209.02,211.42,102112.0
2020-04-27 10:00:00,211.42,211.52,208.53,210.5,77487.0,211.42,211.52,208.53,210.5,77487.0
2020-04-27 10:30:00,210.92,212.65,210.52,211.9,35511.0,210.92,212.65,210.52,211.9,35511.0
2020-04-27 11:00:00,212.3,213.13,211.41,212.4,17492.0,212.3,213.13,211.41,212.4,17492.0
2020-04-27 11:30:00,212.18,212.77,211.86,212.66,15112.0,212.18,212.77,211.86,212.66,15112.0
2020-04-27 12:00:00,212.8,214.01,212.72,212.81,19088.0,212.8,214.01,212.72,212.81,19088.0
2020-04-27 12:30:00,213.02,213.54,211.38,211.47,27505.0,213.02,213.54,211.38,211.47,27505.0
2020-04-27 13:00:00,211.32,211.47,210.06,211.0,27871.0,211.32,211.47,210.06,211.0,27871.0
2020-04-27 13:30:00,210.74,211.73,210.18,210.87,19640.0,210.74,211.73,210.18,210.87,19640.0
2020-04-27 14:00:00,210.69,211.0,209.83,209.98,20831.0,210.69,211.0,209.83,209.98,20831.0
2020-04-27 14:30:00,209.77,210.0,208.4,208.64,20744.0,209.77,210.0,208.4,208.64,20744.0
2020-04-27 15:00:00,208.5,209.16,208.37,208.43,25950.0,208.5,209.16,208.37,208.43,25950.0
2020-04-27 15:30:00,208.42,208.52,207.33,208.2,81697.0,208.42,208.52,207.33,208.2,81697.0
2020-04-28 09:30:00,212.3,216.81,210.66,213.54,113294.0,212.3,216.81,210.66,213.54,113294.0
2020-04-28 10:00:00,213.06,216.14,212.46,214.47,61152.0,213.06,216.14,212.46,214.47,61152.0
2020-04-28 10:30:00,214.46,214.98,211.0,211.17,41078.0,214.46,214.98,211.0,211.17,41078.0
2020-04-28 11:00:00,211.34,213.65,210.72,213.15,41416.0,211.34,213.65,210.72,213.15,41416.0
2020-04-28 11:30:00,213.12,214.41,212.77,214.36,21503.0,213.12,214.41,212.77,214.36,21503.0
2020-04-28 12:00:00,214.5,215.57,213.7,214.57,31464.0,214.5,215.57,213.7,214.57,31464.0
2020-04-28 12:30:00,214.53,215.18,213.84,214.8,22088.0,214.53,215.18,213.84,214.8,22088.0
2020-04-28 13:00:00,214.99,215.62,214.74,215.42,17765.0,214.99,215.62,214.74,215.42,17765.0
2020-04-28 13:30:00,215.43,216.83,215.34,216.7,23180.0,215.43,216.83,215.34,216.7,23180.0
2020-04-28 14:00:00,216.73,218.83,216.65,218.28,54280.0,216.73,218.83,216.65,218.28,54280.0
2020-04-28 14:30:00,218.28,219.53,218.16,218.83,65117.0,218.28,219.53,218.16,218.83,65117.0
2020-04-28 15:00:00,218.87,220.85,218.67,220.84,65983.0,218.87,220.85,218.67,220.84,65983.0
2020-04-28 15:30:00,220.48,221.61,218.11,218.58,206496.0,220.48,221.61,218.11,218.58,206496.0
2020-04-29 09:30:00,223.72,228.8,223.01,228.38,161476.0,223.72,228.8,223.01,228.38,161476.0
2020-04-29 10:00:00,228.41,229.7,227.22,229.08,30365.0,228.41,229.7,227.22,229.08,30365.0
2020-04-29 10:30:00,229.4,230.67,229.12,229.67,29684.0,229.4,230.67,229.12,229.67,29684.0
2020-04-29 11:00:00,229.34,230.47,227.91,228.27,51593.0,229.34,230.47,227.91,228.27,51593.0
2020-04-29 11:30:00,228.3,229.17,227.71,228.44,33212.0,228.3,229.17,227.71,228.44,33212.0
2020-04-29 12:00:00,228.2,228.75,226.95,228.4,21093.0,228.2,228.75,226.95,228.4,21093.0
2020-04-29 12:30:00,228.49,229.04,228.25,228.82,23693.0,228.49,229.04,228.25,228.82,23693.0
2020-04-29 13:00:00,228.86,229.15,228.65,228.65,21030.0,228.86,229.15,228.65,228.65,21030.0
2020-04-29 13:30:00,228.69,228.69,224.74,225.12,37567.0,228.69,228.69,224.74,225.12,37567.0
2020-04-29 14:00:00,225.53,226.04,224.0,225.26,25221.0,225.53,226.04,224.0,225.26,25221.0
2020-04-29 14:30:00,225.48,229.81,225.03,229.76,70638.0,225.48,229.81,225.03,229.76,70638.0
2020-04-29 15:00:00,229.68,229.74,228.27,229.43,71185.0,229.68,229.74,228.27,229.43,71185.0
2020-04-29 15:30:00,229.45,229.53,225.99,226.16,134328.0,229.45,229.53,225.99,226.16,134328.0
2020-04-30 09:30:00,220.74,225.0,218.69,224.42,143341.0,220.74,225.0,218.69,224.42,143341.0
2020-04-30 10:00:00,224.37,226.35,224.0,225.38,63276.0,224.37,226.35,224.0,225.38,63276.0
2020-04-30 10:30:00,225.38,225.66,223.35,224.0,41046.0,225.38,225.66,223.35,224.0,41046.0
2020-04-30 11:00:00,224.31,224.57,222.29,222.3,29741.0,224.31,224.57,222.29,222.3,29741.0
2020-04-30 11:30:00,222.07,222.71,221.08,221.08,36421.0,222.07,222.71,221.08,221.08,36421.0
2020-04-30 12:00:00,221.14,221.14,218.54,218.93,36563.0,221.14,221.14,218.54,218.93,36563.0
2020-04-30 12:30:00,219.08,219.3,217.28,218.76,38062.0,219.08,219.3,217.28,218.76,38062.0
2020-04-30 13:00:00,218.7,220.0,218.25,218.87,18851.0,218.7,220.0,218.25,218.87,18851.0
2020-04-30 13:30:00,218.69,219.16,217.88,218.05,15753.0,218.69,219.16,217.88,218.05,15753.0
2020-04-30 14:00:00,217.99,218.78,217.74,218.0,15599.0,217.99,218.78,217.74,218.0,15599.0
2020-04-30 14:30:00,217.92,218.53,216.42,216.81,35840.0,217.92,218.53,216.42,216.81,35840.0
2020-04-30 15:00:00,216.91,218.33,216.45,217.79,64258.0,216.91,218.33,216.45,217.79,64258.0
2020-04-30 15:30:00,217.82,218.98,217.05,217.9,98900.0,217.82,218.98,217.05,217.9,98900.0
2020-05-01 09:30:00,213.3,217.82,212.0,213.65,47130.0,213.3,217.82,212.0,213.65,47130.0
2020-05-01 10:00:00,213.31,215.05,213.12,213.32,22155.0,213.31,215.05,213.12,213.32,22155.0
2020-05-01 10:30:00,213.84,214.76,212.5,214.08,28426.0,213.84,214.76,212.5,214.08,28426.0
2020-05-01 11:00:00,214.01,214.11,211.6,211.76,18293.0,214.01,214.11,211.6,211.76,18293.0
2020-05-01 11:30:00,211.7,211.7,209.14,209.89,22042.0,211.7,211.7,209.14,209.89,22042.0
2020-05-01 12:00:00,209.99,210.94,209.12,209.92,18359.0,209.99,210.94,209.12,209.92,18359.0
2020-05-01 12:30:00,209.85,210.97,209.38,210.46,26738.0,209.85,210.97,209.38,210.46,26738.0
2020-05-01 13:00:00,210.51,211.35,210.45,211.29,19843.0,210.51,211.35,210.45,211.29,19843.0
2020-05-01 13:30:00,211.2,212.89,211.08,212.62,26995.0,211.2,212.89,211.08,212.62,26995.0
2020-05-01 14:00:00,212.33,213.66,211.79,213.66,17251.0,212.33,213.66,211.79,213.66,17251.0
2020-05-01 14:30:00,213.92,214.68,213.59,214.26,17499.0,213.92,214.68,213.59,214.26,17499.0
2020-05-01 15:00:00,213.91,214.56,213.56,213.84,24109.0,213.91,214.56,213.56,213.84,24109.0
2020-05-01 15:30:00,213.63,214.63,213.0,214.63,50413.0,213.63,214.63,213.0,214.63,50413.0
2020-05-04 09:30:00,211.68,212.24,209.19,209.91,59590.0,211.68,212.24,209.19,209.91,59590.0
2020-05-04 10:00:00,209.93,212.73,209.77,211.84,31522.0,209.93,212.73,209.77,211.84,31522.0
2020-05-04 10:30:00,211.79,211.79,208.57,208.72,25329.0,211.79,211.79,208.57,208.72,25329.0
2020-05-04 11:00:00,208.78,209.74,207.82,208.89,28245.0,208.78,209.74,207.82,208.89,28245.0
2020-05-04 11:30:00,209.1,210.13,208.51,208.85,24484.0,209.1,210.13,208.51,208.85,24484.0
2020-05-04 12:00:00,209.1,210.62,208.83,210.28,21282.0,209.1,210.62,208.83,210.28,21282.0
2020-05-04 12:30:00,210.2,210.29,208.61,209.25,23580.0,210.2,210.29,208.61,209.25,23580.0
2020-05-04 13:00:00,209.12,209.16,207.25,207.51,36884.0,209.12,209.16,207.25,207.51,36884.0
2020-05-04 13:30:00,207.48,207.74,206.6,207.05,68719.0,207.48,207.74,206.6,207.05,68719.0
2020-05-04 14:00:00,207.05,210.49,206.95,210.46,37776.0,207.05,210.49,206.95,210.46,37776.0
2020-05-04 14:30:00,210.43,214.0,210.01,213.85,82871.0,210.43,214.0,210.01,213.85,82871.0
2020-05-04 15:00:00,213.73,215.5,213.39,214.92,84969.0,213.73,215.5,213.39,214.92,84969.0
2020-05-04 15:30:00,214.98,216.02,214.89,215.58,109341.0,214.98,216.02,214.89,215.58,109341.0
2020-05-05 09:30:00,219.22,220.8,216.0,218.44,65380.0,219.22,220.8,216.0,218.44,65380.0
2020-05-05 10:00:00,218.3,219.0,217.19,218.26,62347.0,218.3,219.0,217.19,218.26,62347.0
2020-05-05 10:30:00,218.33,219.7,217.29,217.58,47872.0,218.33,219.7,217.29,217.58,47872.0
2020-05-05 11:00:00,217.76,218.8,217.37,218.44,27477.0,217.76,218.8,217.37,218.44,27477.0
2020-05-05 11:30:00,218.62,219.52,218.5,218.91,42546.0,218.62,219.52,218.5,218.91,42546.0
2020-05-05 12:00:00,219.03,219.41,218.52,218.86,29558.0,219.03,219.41,218.52,218.86,29558.0
2020-05-05 12:30:00,218.92,219.0,217.87,218.42,23152.0,218.92,219.0,217.87,218.42,23152.0
2020-05-05 13:00:00,218.3,218.47,217.61,218.1,20104.0,218.3,218.47,217.61,218.1,20104.0
2020-05-05 13:30:00,218.5,218.58,217.87,218.0,19323.0,218.5,218.58,217.87,218.0,19323.0
2020-05-05 14:00:00,218.19,219.4,218.1,219.19,14777.0,218.19,219.4,218.1,219.19,14777.0
2020-05-05 14:30:00,219.11,220.2,219.11,220.2,29586.0,219.11,220.2,219.11,220.2,29586.0
2020-05-05 15:00:00,220.07,220.07,218.14,218.34,31927.0,220.07,220.07,218.14,218.34,31927.0
2020-05-05 15:30:00,218.32,219.8,217.33,218.32,95418.0,218.32,219.8,217.33,218.32,95418.0
2020-05-06 09:30:00,220.65,221.88,219.31,220.68,50719.0,220.65,221.88,219.31,220.68,50719.0
2020-05-06 10:00:00,220.44,220.61,218.27,220.41,27599.0,220.44,220.61,218.27,220.41,27599.0
2020-05-06 10:30:00,220.41,221.18,219.65,219.87,22470.0,220.41,221.18,219.65,219.87,22470.0
2020-05-06 11:00:00,220.01,220.18,218.0,219.05,22977.0,220.01,220.18,218.0,219.05,22977.0
2020-05-06 11:30:00,218.91,219.41,217.76,218.34,14613.0,218.91,219.41,217.76,218.34,14613.0
2020-05-06 12:00:00,218.41,218.7,217.9,218.57,8698.0,218.41,218.7,217.9,218.57,8698.0
2020-05-06 12:30:00,218.7,219.72,218.43,218.51,12363.0,218.7,219.72,218.43,218.51,12363.0
2020-05-06 13:00:00,218.82,219.27,218.46,219.25,12015.0,218.82,219.27,218.46,219.25,12015.0
2020-05-06 13:30:00,219.31,220.86,219.3,220.82,14409.0,219.31,220.86,219.3,220.82,14409.0
2020-05-06 14:00:00,220.75,220.75,219.07,219.1,15427.0,220.75,220.75,219.07,219.1,15427.0
2020-05-06 14:30:00,218.59,219.8,218.59,219.62,11909.0,218.59,219.8,218.59,219.62,11909.0
2020-05-06 15:00:00,219.65,219.72,218.8,219.14,16901.0,219.65,219.72,218.8,219.14,16901.0
2020-05-06 15:30:00,219.03,219.05,217.48,218.15,57336.0,219.03,219.05,217.48,218.15,57336.0
2020-05-07 09:30:00,222.28,226.76,221.37,225.05,59066.0,222.28,226.76,221.37,225.05,59066.0
2020-05-07 10:00:00,225.08,225.65,221.61,222.18,63650.0,225.08,225.65,221.61,222.18,63650.0
2020-05-07 10:30:00,222.0,223.48,221.65,222.52,27556.0,222.0,223.48,221.65,222.52,27556.0
2020-05-07 11:00:00,222.77,224.31,222.77,223.96,21016.0,222.77,224.31,222.77,223.96,21016.0
2020-05-07 11:30:00,224.26,225.0,223.65,224.25,32368.0,224.26,225.0,223.65,224.25,32368.0
2020-05-07 12:00:00,224.16,224.49,223.1,223.85,24138.0,224.16,224.49,223.1,223.85,24138.0
2020-05-07 12:30:00,223.64,223.98,222.7,223.68,17984.0,223.64,223.98,222.7,223.68,17984.0
2020-05-07 13:00:00,223.85,224.17,223.22,223.32,10121.0,223.85,224.17,223.22,223.32,10121.0
2020-05-07 13:30:00,223.29,224.75,223.15,224.6,17980.0,223.29,224.75,223.15,224.6,17980.0
2020-05-07 14:00:00,224.5,224.99,223.75,224.05,19560.0,224.5,224.99,223.75,224.05,19560.0
2020-05-07 14:30:00,224.03,224.24,221.48,221.84,38590.0,224.03,224.24,221.48,221.84,38590.0
2020-05-07 15:00:00,221.88,222.45,221.36,222.0,20243.0,221.88,222.45,221.36,222.0,20243.0
2020-05-07 15:30:00,222.09,222.83,221.71,222.23,52948.0,222.09,222.83,221.71,222.23,52948.0
2020-05-08 09:30:00,225.64,226.19,223.44,225.68,40692.0,225.64,226.19,223.44,225.68,40692.0
2020-05-08 10:00:00,225.83,226.55,225.24,225.34,47677.0,225.83,226.55,225.24,225.34,47677.0
2020-05-08 10:30:00,225.37,226.47,225.22,225.8,13497.0,225.37,226.47,225.22,225.8,13497.0
2020-05-08 11:00:00,225.76,228.25,225.76,227.22,23916.0,225.76,228.25,225.76,227.22,23916.0
2020-05-08 11:30:00,227.19,227.99,226.69,227.74,11508.0,227.19,227.99,226.69,227.74,11508.0
2020-05-08 12:00:00,227.83,228.8,227.77,227.8,22641.0,227.83,228.8,227.77,227.8,22641.0
2020-05-08 12:30:00,227.95,228.49,226.61,226.78,24117.0,227.95,228.49,226.61,226.78,24117.0
2020-05-08 13:00:00,226.81,226.92,226.14,226.7,27909.0,226.81,226.92,226.14,226.7,27909.0
2020-05-08 13:30:00,226.67,227.11,225.64,226.15,15056.0,226.67,227.11,225.64,226.15,15056.0
2020-05-08 14:00:00,226.09,226.93,225.56,226.67,15542.0,226.09,226.93,225.56,226.67,15542.0
2020-05-08 14:30:00,226.79,227.62,226.79,227.47,19701.0,226.79,227.62,226.79,227.47,19701.0
2020-05-08 15:00:00,227.61,228.23,227.54,227.81,14043.0,227.61,228.23,227.54,227.81,14043.0
2020-05-08 15:30:00,227.87,230.37,227.87,230.0,113751.0,227.87,230.37,227.87,230.0,113751.0
2020-05-11 09:30:00,227.47,229.65,226.69,227.71,50345.0,227.47,229.65,226.69,227.71,50345.0
2020-05-11 10:00:00,227.89,229.4,227.0,229.2,29609.0,227.89,229.4,227.0,229.2,29609.0
2020-05-11 10:30:00,229.13,230.06,228.22,228.28,29509.0,229.13,230.06,228.22,228.28,29509.0
2020-05-11 11:00:00,228.22,230.06,228.05,229.84,31124.0,228.22,230.06,228.05,229.84,31124.0
2020-05-11 11:30:00,229.86,231.42,229.76,231.32,19499.0,229.86,231.42,229.76,231.32,19499.0
2020-05-11 12:00:00,231.34,234.31,231.2,234.17,59032.0,231.34,234.31,231.2,234.17,59032.0
2020-05-11 12:30:00,234.15,234.6,232.47,233.05,33143.0,234.15,234.6,232.47,233.05,33143.0
2020-05-11 13:00:00,233.37,233.64,232.37,232.4,19534.0,233.37,233.64,232.37,232.4,19534.0
2020-05-11 13:30:00,232.62,233.61,232.53,232.85,13716.0,232.62,233.61,232.53,232.85,13716.0
2020-05-11 14:00:00,232.96,233.24,230.9,230.91,26298.0,232.96,233.24,230.9,230.91,26298.0
2020-05-11 14:30:00,231.04,231.58,229.95,230.73,51823.0,231.04,231.58,229.95,230.73,51823.0
2020-05-11 15:00:00,230.86,231.84,230.67,231.47,27722.0,230.86,231.84,230.67,231.47,27722.0
2020-05-11 15:30:00,231.24,231.64,230.21,230.21,70379.0,231.24,231.64,230.21,230.21,70379.0
2020-05-12 09:30:00,228.65,228.65,220.46,221.92,192405.0,228.65,228.65,220.46,221.92,192405.0
2020-05-12 10:00:00,221.95,223.31,220.52,221.55,80314.0,221.95,223.31,220.52,221.55,80314.0
2020-05-12 10:30:00,221.51,223.8,221.36,222.49,39936.0,221.51,223.8,221.36,222.49,39936.0
2020-05-12 11:00:00,222.49,224.55,221.63,223.8,45983.0,222.49,224.55,221.63,223.8,45983.0
2020-05-12 11:30:00,223.69,224.24,222.35,222.78,19046.0,223.69,224.24,222.35,222.78,19046.0
2020-05-12 12:00:00,222.75,223.02,221.76,221.9,21123.0,222.75,223.02,221.76,221.9,21123.0
2020-05-12 12:30:00,221.99,222.14,220.17,221.64,69513.0,221.99,222.14,220.17,221.64,69513.0
2020-05-12 13:00:00,221.8,221.8,217.51,217.95,57733.0,221.8,221.8,217.51,217.95,57733.0
2020-05-12 13:30:00,218.06,218.28,217.29,217.92,40373.0,218.06,218.28,217.29,217.92,40373.0
2020-05-12 14:00:00,218.0,218.35,216.31,218.04,117108.0,218.0,218.35,216.31,218.04,117108.0
2020-05-12 14:30:00,218.03,219.23,217.25,217.57,62736.0,218.03,219.23,217.25,217.57,62736.0
2020-05-12 15:00:00,217.57,217.59,215.11,215.11,63516.0,217.57,217.59,215.11,215.11,63516.0
2020-05-12 15:30:00,215.1,215.4,211.58,211.87,227143.0,215.1,215.4,211.58,211.87,227143.0
2020-05-13 09:30:00,211.92,212.0,206.01,207.88,114877.0,211.92,212.0,206.01,207.88,114877.0
2020-05-13 10:00:00,208.01,211.49,207.6,210.0,75069.0,208.01,211.49,207.6,210.0,75069.0
2020-05-13 10:30:00,210.2,210.9,204.14,205.1,102963.0,210.2,210.9,204.14,205.1,102963.0
2020-05-13 11:00:00,205.18,205.82,201.6,202.19,90031.0,205.18,205.82,201.6,202.19,90031.0
2020-05-13 11:30:00,202.33,202.43,198.1,198.58,132655.0,202.33,202.43,198.1,198.58,132655.0
2020-05-13 12:00:00,198.62,199.49,196.77,199.49,121719.0,198.62,199.49,196.77,199.49,121719.0
2020-05-13 12:30:00,199.29,201.43,199.13,200.67,78999.0,199.29,201.43,199.13,200.67,78999.0
2020-05-13 13:00:00,200.59,200.84,198.29,199.36,66949.0,200.59,200.84,198.29,199.36,66949.0
2020-05-13 13:30:00,199.3,199.65,198.01,198.62,43605.0,199.3,199.65,198.01,198.62,43605.0
2020-05-13 14:00:00,198.45,199.67,196.81,198.9,86631.0,198.45,199.67,196.81,198.9,86631.0
2020-05-13 14:30:00,198.87,199.33,197.06,197.09,63881.0,198.87,199.33,197.06,197.09,63881.0
2020-05-13 15:00:00,197.28,198.23,195.08,195.46,82676.0,197.28,198.23,195.08,195.46,82676.0
2020-05-13 15:30:00,195.47,198.29,195.06,197.81,194494.0,195.47,198.29,195.06,197.81,194494.0
2020-05-14 09:30:00,194.0,194.04,188.1,188.43,194455.0,194.0,194.04,188.1,188.43,194455.0
2020-05-14 10:00:00,188.6,193.97,188.48,192.82,110947.0,188.6,193.97,188.48,192.82,110947.0
2020-05-14 10:30:00,192.85,199.74,192.85,198.99,140027.0,192.85,199.74,192.85,198.99,140027.0
2020-05-14 11:00:00,199.0,201.81,196.67,196.81,115593.0,199.0,201.81,196.67,196.81,115593.0
2020-05-14 11:30:00,196.72,198.39,194.62,195.88,64686.0,196.72,198.39,194.62,195.88,64686.0
2020-05-14 12:00:00,195.76,197.17,195.48,196.34,50887.0,195.76,197.17,195.48,196.34,50887.0
2020-05-14 12:30:00,196.41,199.23,195.82,198.77,79923.0,196.41,199.23,195.82,198.77,79923.0
2020-05-14 13:00:00,198.84,200.51,197.76,200.01,59292.0,198.84,200.51,197.76,200.01,59292.0
2020-05-14 13:30:00,200.35,200.99,199.13,199.14,35728.0,200.35,200.99,199.13,199.14,35728.0
2020-05-14 14:00:00,199.12,199.55,197.28,199.05,43538.0,199.12,199.55,197.28,199.05,43538.0
2020-05-14 14:30:00,199.21,199.35,197.28,199.03,28057.0,199.21,199.35,197.28,199.03,28057.0
2020-05-14 15:00:00,198.81,200.96,198.77,200.59,54413.0,198.81,200.96,198.77,200.59,54413.0
2020-05-14 15:30:00,200.64,201.55,199.67,200.96,109946.0,200.64,201.55,199.67,200.96,109946.0
2020-05-15 09:30:00,199.77,201.36,197.51,200.13,67047.0,199.77,201.36,197.51,200.13,67047.0
2020-05-15 10:00:00,200.05,203.18,199.01,203.18,52873.0,200.05,203.18,199.01,203.18,52873.0
2020-05-15 10:30:00,202.83,204.28,202.47,202.83,59993.0,202.83,204.28,202.47,202.83,59993.0
2020-05-15 11:00:00,202.68,202.68,201.0,202.05,49564.0,202.68,202.68,201.0,202.05,49564.0
2020-05-15 11:30:00,201.86,202.35,201.35,202.09,17601.0,201.86,202.35,201.35,202.09,17601.0
2020-05-15 12:00:00,202.09,204.25,202.09,203.7,23429.0,202.09,204.25,202.09,203.7,23429.0
2020-05-15 12:30:00,203.74,204.91,203.69,204.58,18733.0,203.74,204.91,203.69,204.58,18733.0
2020-05-15 13:00:00,204.8,205.45,204.34,204.61,35444.0,204.8,205.45,204.34,204.61,35444.0
2020-05-15 13:30:00,204.4,204.4,202.43,202.45,38716.0,204.4,204.4,202.43,202.45,38716.0
2020-05-15 14:00:00,202.48,203.16,199.8,199.9,62401.0,202.48,203.16,199.8,199.9,62401.0
2020-05-15 14:30:00,199.88,199.88,198.18,198.7,84005.0,199.88,199.88,198.18,198.7,84005.0
2020-05-15 15:00:00,198.9,199.97,198.39,199.81,44386.0,198.9,199.97,198.39,199.81,44386.0
2020-05-15 15:30:00,199.78,200.82,199.16,200.44,136273.0,199.78,200.82,199.16,200.44,136273.0
2020-05-18 09:30:00,210.6,218.46,210.6,214.03,223047.0,210.6,218.46,210.6,214.03,223047.0
2020-05-18 10:00:00,214.56,215.15,211.24,213.75,67099.0,214.56,215.15,211.24,213.75,67099.0
2020-05-18 10:30:00,214.02,216.5,213.44,214.16,56140.0,214.02,216.5,213.44,214.16,56140.0
2020-05-18 11:00:00,214.17,216.4,214.14,215.22,44379.0,214.17,216.4,214.14,215.22,44379.0
2020-05-18 11:30:00,215.2,215.48,212.71,213.53,28115.0,215.2,215.48,212.71,213.53,28115.0
2020-05-18 12:00:00,213.65,214.17,212.58,213.66,24480.0,213.65,214.17,212.58,213.66,24480.0
2020-05-18 12:30:00,213.57,214.14,213.14,213.59,25200.0,213.57,214.14,213.14,213.59,25200.0
2020-05-18 13:00:00,213.63,214.48,213.63,214.27,18870.0,213.63,214.48,213.63,214.27,18870.0
2020-05-18 13:30:00,214.3,214.64,213.88,214.01,21877.0,214.3,214.64,213.88,214.01,21877.0
2020-05-18 14:00:00,214.06,214.25,211.48,213.0,30109.0,214.06,214.25,211.48,213.0,30109.0
2020-05-18 14:30:00,212.93,213.2,210.74,211.42,35346.0,212.93,213.2,210.74,211.42,35346.0
2020-05-18 15:00:00,211.47,212.47,211.31,212.21,41763.0,211.47,212.47,211.31,212.21,41763.0
2020-05-18 15:30:00,212.24,213.58,212.05,212.57,139165.0,212.24,213.58,212.05,212.57,139165.0
2020-05-19 09:30:00,213.01,213.01,204.33,207.45,99709.0,213.01,213.01,204.33,207.45,99709.0
2020-05-19 10:00:00,207.33,208.45,205.64,206.85,48458.0,207.33,208.45,205.64,206.85,48458.0
2020-05-19 10:30:00,207.07,208.49,206.2,208.35,37181.0,207.07,208.49,206.2,208.35,37181.0
2020-05-19 11:00:00,208.3,210.86,208.29,210.7,36409.0,208.3,210.86,208.29,210.7,36409.0
2020-05-19 11:30:00,210.7,210.81,209.34,209.91,17032.0,210.7,210.81,209.34,209.91,17032.0
2020-05-19 12:00:00,210.01,210.71,209.66,209.81,14864.0,210.01,210.71,209.66,209.81,14864.0
2020-05-19 12:30:00,209.66,209.89,209.3,209.85,14792.0,209.66,209.89,209.3,209.85,14792.0
2020-05-19 13:00:00,209.87,210.8,209.64,210.72,18288.0,209.87,210.8,209.64,210.72,18288.0
2020-05-19 13:30:00,210.8,210.8,210.29,210.48,9629.0,210.8,210.8,210.29,210.48,9629.0
2020-05-19 14:00:00,210.58,211.59,210.41,210.71,23058.0,210.58,211.59,210.41,210.71,23058.0
2020-05-19 14:30:00,210.59,211.02,209.32,209.47,27880.0,210.59,211.02,209.32,209.47,27880.0
2020-05-19 15:00:00,209.48,210.74,209.39,210.65,71442.0,209.48,210.74,209.39,210.65,71442.0
2020-05-19 15:30:00,210.49,210.95,210.1,210.22,163953.0,210.49,210.95,210.1,210.22,163953.0
2020-05-20 09:30:00,213.0,214.72,210.0,212.23,98412.0,213.0,214.72,210.0,212.23,98412.0
2020-05-20 10:00:00,212.47,213.64,210.74,210.87,52970.0,212.47,213.64,210.74,210.87,52970.0
2020-05-20 10:30:00,211.08,211.88,210.54,211.69,52516.0,211.08,211.88,210.54,211.69,52516.0
2020-05-20 11:00:00,211.66,213.81,211.6,213.61,40616.0,211.66,213.81,211.6,213.61,40616.0
2020-05-20 11:30:00,213.42,213.42,212.49,212.98,22173.0,213.42,213.42,212.49,212.98,22173.0
2020-05-20 12:00:00,213.07,213.33,211.77,212.67,46204.0,213.07,213.33,211.77,212.67,46204.0
2020-05-20 12:30:00,212.73,212.73,211.38,212.66,22690.0,212.73,212.73,211.38,212.66,22690.0
2020-05-20 13:00:00,212.68,212.88,210.85,211.77,39275.0,212.68,212.88,210.85,211.77,39275.0
2020-05-20 13:30:00,211.76,212.9,211.0,212.9,26592.0,211.76,212.9,211.0,212.9,26592.0
2020-05-20 14:00:00,212.78,214.06,212.69,213.93,51327.0,212.78,214.06,212.69,213.93,51327.0
2020-05-20 14:30:00,213.95,215.26,213.95,214.56,57832.0,213.95,215.26,213.95,214.56,57832.0
2020-05-20 15:00:00,214.57,214.62,213.53,214.3,29648.0,214.57,214.62,213.53,214.3,29648.0
2020-05-20 15:30:00,214.27,214.48,212.84,213.56,120740.0,214.27,214.48,212.84,213.56,120740.0
2020-05-21 09:30:00,213.26,214.76,210.74,214.74,144687.0,213.26,214.76,210.74,214.74,144687.0
2020-05-21 10:00:00,214.74,217.36,214.21,216.32,153919.0,214.74,217.36,214.21,216.32,153919.0
2020-05-21 10:30:00,216.44,221.72,216.29,220.83,184812.0,216.44,221.72,216.29,220.83,184812.0
2020-05-21 11:00:00,220.82,220.82,217.07,217.73,113256.0,220.82,220.82,217.07,217.73,113256.0
2020-05-21 11:30:00,217.72,219.29,217.51,219.15,46319.0,217.72,219.29,217.51,219.15,46319.0
2020-05-21 12:00:00,219.17,221.66,219.16,221.09,62324.0,219.17,221.66,219.16,221.09,62324.0
2020-05-21 12:30:00,220.89,222.39,219.58,222.39,63269.0,220.89,222.39,219.58,222.39,63269.0
2020-05-21 13:00:00,222.34,224.0,222.34,223.2,79710.0,222.34,224.0,222.34,223.2,79710.0
2020-05-21 13:30:00,223.2,223.72,222.26,222.66,69499.0,223.2,223.72,222.26,222.66,69499.0
2020-05-21 14:00:00,222.51,224.48,221.64,224.48,68991.0,222.51,224.48,221.64,224.48,68991.0
2020-05-21 14:30:00,224.41,224.44,222.21,222.95,55748.0,224.41,224.44,222.21,222.95,55748.0
2020-05-21 15:00:00,223.09,224.29,222.82,222.96,45902.0,223.09,224.29,222.82,222.96,45902.0
2020-05-21 15:30:00,223.01,223.3,221.95,222.77,135828.0,223.01,223.3,221.95,222.77,135828.0
2020-05-22 09:30:00,223.5,223.64,219.5,220.04,74362.0,223.5,223.64,219.5,220.04,74362.0
2020-05-22 10:00:00,220.04,220.45,218.45,220.22,33848.0,220.04,220.45,218.45,220.22,33848.0
2020-05-22 10:30:00,220.24,220.68,216.29,217.6,46011.0,220.24,220.68,216.29,217.6,46011.0
2020-05-22 11:00:00,217.49,218.03,216.73,216.73,24950.0,217.49,218.03,216.73,216.73,24950.0
2020-05-22 11:30:00,216.86,219.21,216.33,219.12,24626.0,216.86,219.21,216.33,219.12,24626.0
2020-05-22 12:00:00,219.05,219.35,217.7,219.29,22602.0,219.05,219.35,217.7,219.29,22602.0
2020-05-22 12:30:00,219.12,219.72,218.17,218.42,27746.0,219.12,219.72,218.17,218.42,27746.0
2020-05-22 13:00:00,218.35,218.95,218.07,218.32,13629.0,218.35,218.95,218.07,218.32,13629.0
2020-05-22 13:30:00,218.44,219.36,218.0,219.13,41009.0,218.44,219.36,218.0,219.13,41009.0
2020-05-22 14:00:00,219.25,220.47,218.74,220.43,39760.0,219.25,220.47,218.74,220.43,39760.0
2020-05-22 14:30:00,220.34,221.83,219.1,219.42,79746.0,220.34,221.83,219.1,219.42,79746.0
2020-05-22 15:00:00,219.43,220.83,218.92,219.36,51971.0,219.43,220.83,218.92,219.36,51971.0
2020-05-22 15:30:00,219.38,221.23,218.91,220.71,183704.0,219.38,221.23,218.91,220.71,183704.0
2020-05-26 09:30:00,230.36,233.08,228.41,232.56,194146.0,230.36,233.08,228.41,232.56,194146.0
2020-05-26 10:00:00,232.66,235.0,231.37,233.88,165517.0,232.66,235.0,231.37,233.88,165517.0
2020-05-26 10:30:00,234.0,234.33,232.28,234.08,46898.0,234.0,234.33,232.28,234.08,46898.0
2020-05-26 11:00:00,233.78,234.15,232.16,232.71,34973.0,233.78,234.15,232.16,232.71,34973.0
2020-05-26 11:30:00,232.7,233.34,231.93,232.33,50748.0,232.7,233.34,231.93,232.33,50748.0
2020-05-26 12:00:00,232.25,233.47,232.0,233.35,37049.0,232.25,233.47,232.0,233.35,37049.0
2020-05-26 12:30:00,233.39,236.5,233.39,236.45,57289.0,233.39,236.5,233.39,236.45,57289.0
2020-05-26 13:00:00,236.45,237.89,235.76,237.23,82863.0,236.45,237.89,235.76,237.23,82863.0
2020-05-26 13:30:00,237.0,238.61,236.31,238.61,62084.0,237.0,238.61,236.31,238.61,62084.0
2020-05-26 14:00:00,238.62,239.09,236.7,236.98,43024.0,238.62,239.09,236.7,236.98,43024.0
2020-05-26 14:30:00,236.96,237.85,236.18,237.29,66568.0,236.96,237.85,236.18,237.29,66568.0
2020-05-26 15:00:00,237.37,238.39,237.3,237.81,74439.0,237.37,238.39,237.3,237.81,74439.0
2020-05-26 15:30:00,237.77,238.11,235.62,238.07,235740.0,237.77,238.11,235.62,238.07,235740.0
2020-05-27 09:30:00,244.43,247.35,242.5,244.5,186625.0,244.43,247.35,242.5,244.5,186625.0
2020-05-27 10:00:00,244.62,245.49,243.52,244.14,117492.0,244.62,245.49,243.52,244.14,117492.0
2020-05-27 10:30:00,244.06,244.57,239.26,242.87,109225.0,244.06,244.57,239.26,242.87,109225.0
2020-05-27 11:00:00,243.44,246.46,243.2,246.24,92567.0,243.44,246.46,243.2,246.24,92567.0
2020-05-27 11:30:00,246.24,248.44,243.4,247.01,94933.0,246.24,248.44,243.4,247.01,94933.0
2020-05-27 12:00:00,247.0,247.62,245.47,246.65,52639.0,247.0,247.62,245.47,246.65,52639.0
2020-05-27 12:30:00,246.47,248.62,246.47,247.92,46185.0,246.47,248.62,246.47,247.92,46185.0
2020-05-27 13:00:00,247.83,248.27,246.27,247.5,48737.0,247.83,248.27,246.27,247.5,48737.0
2020-05-27 13:30:00,247.37,248.94,246.53,248.31,45141.0,247.37,248.94,246.53,248.31,45141.0
2020-05-27 14:00:00,248.31,249.59,247.24,247.75,51628.0,248.31,249.59,247.24,247.75,51628.0
2020-05-27 14:30:00,247.59,249.21,246.66,249.08,38748.0,247.59,249.21,246.66,249.08,38748.0
2020-05-27 15:00:00,249.07,249.98,248.96,249.89,59140.0,249.07,249.98,248.96,249.89,59140.0
2020-05-27 15:30:00,249.91,252.38,249.21,251.72,184940.0,249.91,252.38,249.21,251.72,184940.0
2020-05-28 09:30:00,251.66,252.89,241.0,243.93,198805.0,251.66,252.89,241.0,243.93,198805.0
2020-05-28 10:00:00,243.96,248.3,242.2,247.53,111953.0,243.96,248.3,242.2,247.53,111953.0
2020-05-28 10:30:00,247.77,252.5,247.5,250.3,76972.0,247.77,252.5,247.5,250.3,76972.0
2020-05-28 11:00:00,250.32,250.35,247.89,248.93,53090.0,250.32,250.35,247.89,248.93,53090.0
2020-05-28 11:30:00,249.01,249.45,248.0,248.92,30193.0,249.01,249.45,248.0,248.92,30193.0
2020-05-28 12:00:00,248.81,249.36,246.45,246.53,44351.0,248.81,249.36,246.45,246.53,44351.0
2020-05-28 12:30:00,246.5,247.28,245.9,246.2,36621.0,246.5,247.28,245.9,246.2,36621.0
2020-05-28 13:00:00,246.16,246.71,245.21,245.96,34423.0,246.16,246.71,245.21,245.96,34423.0
2020-05-28 13:30:00,246.17,247.57,245.74,246.92,33424.0,246.17,247.57,245.74,246.92,33424.0
2020-05-28 14:00:00,246.98,248.32,245.32,245.99,44912.0,246.98,248.32,245.32,245.99,44912.0
2020-05-28 14:30:00,245.88,246.5,244.35,245.57,51006.0,245.88,246.5,244.35,245.57,51006.0
2020-05-28 15:00:00,245.66,246.32,244.18,244.22,58610.0,245.66,246.32,244.18,244.22,58610.0
2020-05-28 15:30:00,244.17,244.66,241.79,243.27,178396.0,244.17,244.66,241.79,243.27,178396.0
2020-05-29 09:30:00,240.61,242.43,233.03,236.1,305661.0,240.61,242.43,233.03,236.1,305661.0
2020-05-29 10:00:00,236.08,238.9,231.51,237.66,205128.0,236.08,238.9,231.51,237.66,205128.0
2020-05-29 10:30:00,237.42,242.15,237.08,240.61,111634.0,237.42,242.15,237.08,240.61,111634.0
2020-05-29 11:00:00,240.75,242.79,240.0,241.05,79993.0,240.75,242.79,240.0,241.05,79993.0
2020-05-29 11:30:00,241.24,243.16,239.62,241.39,64813.0,241.24,243.16,239.62,241.39,64813.0
2020-05-29 12:00:00,241.58,244.0,241.28,242.15,63367.0,241.58,244.0,241.28,242.15,63367.0
2020-05-29 12:30:00,242.03,243.48,240.63,241.81,66724.0,242.03,243.48,240.63,241.81,66724.0
2020-05-29 13:00:00,241.82,245.14,241.21,244.16,71818.0,241.82,245.14,241.21,244.16,71818.0
2020-05-29 13:30:00,244.16,244.65,241.45,242.04,59200.0,244.16,244.65,241.45,242.04,59200.0
2020-05-29 14:00:00,242.13,244.92,241.91,244.3,64926.0,242.13,244.92,241.91,244.3,64926.0
2020-05-29 14:30:00,244.22,245.14,240.86,245.14,76421.0,244.22,245.14,240.86,245.14,76421.0
2020-05-29 15:00:00,245.14,246.41,244.18,244.66,95080.0,245.14,246.41,244.18,244.66,95080.0
2020-05-29 15:30:00,244.64,245.23,242.78,244.0,283770.0,244.64,245.23,242.78,244.0,283770.0
2020-06-01 09:30:00,246.49,250.57,242.21,246.4,147217.0,246.49,250.57,242.21,246.4,147217.0
2020-06-01 10:00:00,246.34,247.91,245.5,245.99,62808.0,246.34,247.91,245.5,245.99,62808.0
2020-06-01 10:30:00,245.9,247.41,245.5,245.76,33866.0,245.9,247.41,245.5,245.76,33866.0
2020-06-01 11:00:00,245.68,245.75,241.56,241.6,83351.0,245.68,245.75,241.56,241.6,83351.0
2020-06-01 11:30:00,241.66,242.05,240.67,241.26,45623.0,241.66,242.05,240.67,241.26,45623.0
2020-06-01 12:00:00,241.17,241.25,239.26,240.0,51498.0,241.17,241.25,239.26,240.0,51498.0
2020-06-01 12:30:00,240.08,240.88,239.0,240.11,63295.0,240.08,240.88,239.0,240.11,63295.0
2020-06-01 13:00:00,240.1,240.21,237.9,238.99,87578.0,240.1,240.21,237.9,238.99,87578.0
2020-06-01 13:30:00,238.97,240.34,238.62,239.7,41772.0,238.97,240.34,238.62,239.7,41772.0
2020-06-01 14:00:00,239.82,239.97,238.08,238.08,33092.0,239.82,239.97,238.08,238.08,33092.0
2020-06-01 14:30:00,238.1,238.65,236.63,237.01,90391.0,238.1,238.65,236.63,237.01,90391.0
2020-06-01 15:00:00,237.06,237.82,236.01,237.64,70357.0,237.06,237.82,236.01,237.64,70357.0
2020-06-01 15:30:00,237.68,239.36,237.68,238.96,118006.0,237.68,239.36,237.68,238.96,118006.0
2020-06-02 09:30:00,241.61,242.52,237.05,237.67,115901.0,241.61,242.52,237.05,237.67,115901.0
2020-06-02 10:00:00,238.0,240.72,237.7,240.39,63538.0,238.0,240.72,237.7,240.39,63538.0
2020-06-02 10:30:00,240.46,240.5,238.16,239.39,59371.0,240.46,240.5,238.16,239.39,59371.0
2020-06-02 11:00:00,239.31,240.4,237.65,240.19,63949.0,239.31,240.4,237.65,240.19,63949.0
2020-06-02 11:30:00,239.96,242.25,239.63,241.88,93117.0,239.96,242.25,239.63,241.88,93117.0
2020-06-02 12:00:00,242.25,242.54,239.48,240.62,46327.0,242.25,242.54,239.48,240.62,46327.0
2020-06-02 12:30:00,240.48,242.25,240.41,242.01,51025.0,240.48,242.25,240.41,242.01,51025.0
2020-06-02 13:00:00,242.02,242.95,241.72,242.33,43482.0,242.02,242.95,241.72,242.33,43482.0
2020-06-02 13:30:00,242.22,242.63,241.63,242.42,31700.0,242.22,242.63,241.63,242.42,31700.0
2020-06-02 14:00:00,242.57,242.6,240.76,241.04,31767.0,242.57,242.6,240.76,241.04,31767.0
2020-06-02 14:30:00,241.05,241.66,240.34,241.24,33465.0,241.05,241.66,240.34,241.24,33465.0
2020-06-02 15:00:00,241.17,241.34,238.89,239.3,57982.0,241.17,241.34,238.89,239.3,57982.0
2020-06-02 15:30:00,239.19,241.54,239.15,241.22,107158.0,239.19,241.54,239.15,241.22,107158.0
2020-06-03 09:30:00,244.47,246.95,242.0,246.5,78347.0,244.47,246.95,242.0,246.5,78347.0
2020-06-03 10:00:00,246.6,250.64,245.86,250.4,64284.0,246.6,250.64,245.86,250.4,64284.0
2020-06-03 10:30:00,250.41,253.26,250.3,252.91,56075.0,250.41,253.26,250.3,252.91,56075.0
2020-06-03 11:00:00,252.91,253.82,252.25,252.48,44601.0,252.91,253.82,252.25,252.48,44601.0
2020-06-03 11:30:00,252.6,252.6,247.77,247.94,43198.0,252.6,252.6,247.77,247.94,43198.0
2020-06-03 12:00:00,247.95,248.87,246.71,248.83,44167.0,247.95,248.87,246.71,248.83,44167.0
2020-06-03 12:30:00,249.0,250.16,248.45,249.86,25040.0,249.0,250.16,248.45,249.86,25040.0
2020-06-03 13:00:00,249.84,250.65,249.62,249.76,19125.0,249.84,250.65,249.62,249.76,19125.0
2020-06-03 13:30:00,249.7,251.88,249.65,251.72,22641.0,249.7,251.88,249.65,251.72,22641.0
2020-06-03 14:00:00,251.75,252.0,251.08,251.8,31969.0,251.75,252.0,251.08,251.8,31969.0
2020-06-03 14:30:00,251.86,253.83,251.16,253.2,48375.0,251.86,253.83,251.16,253.2,48375.0
2020-06-03 15:00:00,253.19,253.3,251.72,252.9,56145.0,253.19,253.3,251.72,252.9,56145.0
2020-06-03 15:30:00,252.9,254.37,251.86,252.3,117231.0,252.9,254.37,251.86,252.3,117231.0
2020-06-04 09:30:00,250.5,255.84,249.87,252.85,62737.0,250.5,255.84,249.87,252.85,62737.0
2020-06-04 10:00:00,252.91,254.7,250.86,252.62,52452.0,252.91,254.7,250.86,252.62,52452.0
2020-06-04 10:30:00,252.78,254.37,252.24,254.31,50792.0,252.78,254.37,252.24,254.31,50792.0
2020-06-04 11:00:00,254.31,254.54,250.26,250.78,50059.0,254.31,254.54,250.26,250.78,50059.0
2020-06-04 11:30:00,250.85,252.2,250.21,250.82,33274.0,250.85,252.2,250.21,250.82,33274.0
2020-06-04 12:00:00,250.82,252.15,249.77,249.84,50561.0,250.82,252.15,249.77,249.84,50561.0
2020-06-04 12:30:00,249.83,249.96,247.61,248.19,67298.0,249.83,249.96,247.61,248.19,67298.0
2020-06-04 13:00:00,248.03,248.37,246.89,247.51,120652.0,248.03,248.37,246.89,247.51,120652.0
2020-06-04 13:30:00,247.65,249.74,247.02,248.13,122441.0,247.65,249.74,247.02,248.13,122441.0
2020-06-04 14:00:00,248.07,248.75,247.08,248.41,130641.0,248.07,248.75,247.08,248.41,130641.0
2020-06-04 14:30:00,248.51,248.82,245.73,245.88,88478.0,248.51,248.82,245.73,245.88,88478.0
2020-06-04 15:00:00,245.8,246.62,244.28,246.39,84022.0,245.8,246.62,244.28,246.39,84022.0
2020-06-04 15:30:00,246.46,248.93,246.23,247.74,140862.0,246.46,248.93,246.23,247.74,140862.0
2020-06-05 09:30:00,256.86,258.18,253.4,253.6,93805.0,256.86,258.18,253.4,253.6,93805.0
2020-06-05 10:00:00,253.89,256.79,253.07,253.07,65017.0,253.89,256.79,253.07,253.07,65017.0
2020-06-05 10:30:00,253.36,255.12,251.25,255.12,43932.0,253.36,255.12,251.25,255.12,43932.0
2020-06-05 11:00:00,254.98,256.86,254.27,255.97,36706.0,254.98,256.86,254.27,255.97,36706.0
2020-06-05 11:30:00,256.34,256.91,255.0,256.21,40336.0,256.34,256.91,255.0,256.21,40336.0
2020-06-05 12:00:00,256.22,256.49,254.09,254.88,26976.0,256.22,256.49,254.09,254.88,26976.0
2020-06-05 12:30:00,254.82,255.64,254.08,255.54,30987.0,254.82,255.64,254.08,255.54,30987.0
2020-06-05 13:00:00,255.81,255.83,253.04,253.34,43432.0,255.81,255.83,253.04,253.34,43432.0
2020-06-05 13:30:00,254.0,255.0,253.35,254.38,132549.0,254.0,255.0,253.35,254.38,132549.0
2020-06-05 14:00:00,254.45,254.45,252.85,253.81,36869.0,254.45,254.45,252.85,253.81,36869.0
2020-06-05 14:30:00,253.74,254.97,252.8,253.5,35787.0,253.74,254.97,252.8,253.5,35787.0
2020-06-05 15:00:00,253.5,254.02,251.94,252.42,47730.0,253.5,254.02,251.94,252.42,47730.0
2020-06-05 15:30:00,252.31,252.83,249.74,252.08,93159.0,252.31,252.83,249.74,252.08,93159.0
2020-06-08 09:30:00,255.2,256.79,252.67,253.34,101263.0,255.2,256.79,252.67,253.34,101263.0
2020-06-08 10:00:00,253.38,254.25,252.68,253.9,41092.0,253.38,254.25,252.68,253.9,41092.0
2020-06-08 10:30:00,254.09,254.18,253.14,253.84,31660.0,254.09,254.18,253.14,253.84,31660.0
2020-06-08 11:00:00,253.66,254.17,253.01,253.32,18861.0,253.66,254.17,253.01,253.32,18861.0
2020-06-08 11:30:00,253.47,253.67,251.31,251.98,20148.0,253.47,253.67,251.31,251.98,20148.0
2020-06-08 12:00:00,251.97,252.85,251.31,251.91,20645.0,251.97,252.85,251.31,251.91,20645.0
2020-06-08 12:30:00,251.74,252.26,250.44,250.59,37704.0,251.74,252.26,250.44,250.59,37704.0
2020-06-08 13:00:00,250.52,252.87,250.52,252.63,36551.0,250.52,252.87,250.52,252.63,36551.0
2020-06-08 13:30:00,252.63,252.63,251.57,251.99,34544.0,252.63,252.63,251.57,251.99,34544.0
2020-06-08 14:00:00,251.92,252.27,251.52,251.97,34325.0,251.92,252.27,251.52,251.97,34325.0
2020-06-08 14:30:00,251.86,252.34,251.68,251.8,40845.0,251.86,252.34,251.68,251.8,40845.0
2020-06-08 15:00:00,251.96,253.49,251.65,253.43,34602.0,251.96,253.49,251.65,253.43,34602.0
2020-06-08 15:30:00,253.35,254.7,253.26,254.56,112763.0,253.35,254.7,253.26,254.56,112763.0
2020-06-09 09:30:00,248.44,248.53,245.66,246.97,60798.0,248.44,248.53,245.66,246.97,60798.0
2020-06-09 10:00:00,246.67,247.03,244.5,246.67,38063.0,246.67,247.03,244.5,246.67,38063.0
2020-06-09 10:30:00,246.22,249.0,246.17,248.44,25386.0,246.22,249.0,246.17,248.44,25386.0
2020-06-09 11:00:00,247.98,247.98,245.76,245.76,20497.0,247.98,247.98,245.76,245.76,20497.0
2020-06-09 11:30:00,245.73,246.29,244.45,245.18,27808.0,245.73,246.29,244.45,245.18,27808.0
2020-06-09 12:00:00,245.27,245.27,244.18,244.35,18136.0,245.27,245.27,244.18,244.35,18136.0
2020-06-09 12:30:00,244.65,245.89,244.56,245.51,20018.0,244.65,245.89,244.56,245.51,20018.0
2020-06-09 13:00:00,245.55,246.97,245.54,246.34,20195.0,245.55,246.97,245.54,246.34,20195.0
2020-06-09 13:30:00,246.43,246.9,245.78,246.16,16869.0,246.43,246.9,245.78,246.16,16869.0
2020-06-09 14:00:00,246.05,246.11,245.0,245.07,22274.0,246.05,246.11,245.0,245.07,22274.0
2020-06-09 14:30:00,244.9,246.52,244.75,246.24,25312.0,244.9,246.52,244.75,246.24,25312.0
2020-06-09 15:00:00,246.34,246.48,245.13,246.25,27678.0,246.34,246.48,245.13,246.25,27678.0
2020-06-09 15:30:00,246.26,246.7,244.43,244.71,88749.0,246.26,246.7,244.43,244.71,88749.0
2020-06-10 09:30:00,245.51,246.84,241.36,243.21,63788.0,245.51,246.84,241.36,243.21,63788.0
2020-06-10 10:00:00,243.24,243.68,238.52,239.43,46308.0,243.24,243.68,238.52,239.43,46308.0
2020-06-10 10:30:00,239.6,240.26,238.0,238.6,53883.0,239.6,240.26,238.0,238.6,53883.0
2020-06-10 11:00:00,238.61,238.8,236.47,236.64,83785.0,238.61,238.8,236.47,236.64,83785.0
2020-06-10 11:30:00,236.71,239.21,236.54,239.21,71382.0,236.71,239.21,236.54,239.21,71382.0
2020-06-10 12:00:00,239.16,240.25,238.23,239.77,42089.0,239.16,240.25,238.23,239.77,42089.0
2020-06-10 12:30:00,239.79,240.89,238.84,240.89,24269.0,239.79,240.89,238.84,240.89,24269.0
2020-06-10 13:00:00,240.79,241.03,238.91,239.22,27937.0,240.79,241.03,238.91,239.22,27937.0
2020-06-10 13:30:00,239.39,240.36,238.68,239.56,29278.0,239.39,240.36,238.68,239.56,29278.0
2020-06-10 14:00:00,239.86,243.45,239.51,242.95,39009.0,239.86,243.45,239.51,242.95,39009.0
2020-06-10 14:30:00,242.87,243.1,239.02,239.99,34992.0,242.87,243.1,239.02,239.99,34992.0
2020-06-10 15:00:00,240.04,241.34,238.94,241.34,43322.0,240.04,241.34,238.94,241.34,43322.0
2020-06-10 15:30:00,241.23,241.43,238.33,238.41,95089.0,241.23,241.43,238.33,238.41,95089.0
2020-06-11 09:30:00,225.28,230.78,223.54,229.82,157577.0,225.28,230.78,223.54,229.82,157577.0
2020-06-11 10:00:00,229.98,230.43,225.44,226.03,112667.0,229.98,230.43,225.44,226.03,112667.0
2020-06-11 10:30:00,226.31,227.87,225.73,225.88,65974.0,226.31,227.87,225.73,225.88,65974.0
2020-06-11 11:00:00,225.82,226.46,225.0,225.73,52317.0,225.82,226.46,225.0,225.73,52317.0
2020-06-11 11:30:00,225.85,227.65,225.56,227.14,60560.0,225.85,227.65,225.56,227.14,60560.0
2020-06-11 12:00:00,227.07,227.26,225.32,225.51,71087.0,227.07,227.26,225.32,225.51,71087.0
2020-06-11 12:30:00,225.53,227.28,224.89,225.56,73175.0,225.53,227.28,224.89,225.56,73175.0
2020-06-11 13:00:00,225.58,227.04,225.57,225.61,33689.0,225.58,227.04,225.57,225.61,33689.0
2020-06-11 13:30:00,225.71,226.32,224.35,225.88,41544.0,225.71,226.32,224.35,225.88,41544.0
2020-06-11 14:00:00,225.79,226.0,224.11,225.16,41270.0,225.79,226.0,224.11,225.16,41270.0
2020-06-11 14:30:00,224.98,225.22,223.19,223.56,36089.0,224.98,225.22,223.19,223.56,36089.0
2020-06-11 15:00:00,223.46,224.84,223.05,224.07,46292.0,223.46,224.84,223.05,224.07,46292.0
2020-06-11 15:30:00,223.74,226.97,223.46,225.88,137296.0,223.74,226.97,223.46,225.88,137296.0
2020-06-12 09:30:00,232.4,236.31,229.04,229.79,90027.0,232.4,236.31,229.04,229.79,90027.0
2020-06-12 10:00:00,229.91,232.0,229.75,230.59,37491.0,229.91,232.0,229.75,230.59,37491.0
2020-06-12 10:30:00,230.54,230.85,227.23,227.24,45707.0,230.54,230.85,227.23,227.24,45707.0
2020-06-12 11:00:00,227.17,227.87,224.05,226.5,34153.0,227.17,227.87,224.05,226.5,34153.0
2020-06-12 11:30:00,226.54,228.88,225.52,228.82,28359.0,226.54,228.88,225.52,228.82,28359.0
2020-06-12 12:00:00,228.66,228.9,227.11,227.61,17693.0,228.66,228.9,227.11,227.61,17693.0
2020-06-12 12:30:00,227.23,227.68,226.23,227.05,15899.0,227.23,227.68,226.23,227.05,15899.0
2020-06-12 13:00:00,227.17,227.35,225.38,225.92,18641.0,227.17,227.35,225.38,225.92,18641.0
2020-06-12 13:30:00,226.06,226.06,222.78,223.12,24878.0,226.06,226.06,222.78,223.12,24878.0
2020-06-12 14:00:00,222.58,225.32,222.58,224.47,23306.0,222.58,225.32,222.58,224.47,23306.0
2020-06-12 14:30:00,224.5,226.0,223.34,224.79,29484.0,224.5,226.0,223.34,224.79,29484.0
2020-06-12 15:00:00,224.95,226.08,223.85,224.25,32944.0,224.95,226.08,223.85,224.25,32944.0
2020-06-12 15:30:00,224.68,228.18,224.65,226.59,112436.0,224.68,228.18,224.65,226.59,112436.0
2020-06-15 09:30:00,218.71,220.0,214.5,216.38,120276.0,218.71,220.0,214.5,216.38,120276.0
2020-06-15 10:00:00,216.36,219.92,215.3,218.25,88499.0,216.36,219.92,215.3,218.25,88499.0
2020-06-15 10:30:00,218.37,221.16,217.78,219.67,43512.0,218.37,221.16,217.78,219.67,43512.0
2020-06-15 11:00:00,219.88,222.9,219.45,219.46,39088.0,219.88,222.9,219.45,219.46,39088.0
2020-06-15 11:30:00,219.69,220.0,217.75,219.36,34740.0,219.69,220.0,217.75,219.36,34740.0
2020-06-15 12:00:00,219.31,222.16,219.1,221.66,15410.0,219.31,222.16,219.1,221.66,15410.0
2020-06-15 12:30:00,221.67,222.55,221.36,222.47,16338.0,221.67,222.55,221.36,222.47,16338.0
2020-06-15 13:00:00,222.56,223.91,222.01,223.1,36361.0,222.56,223.91,222.01,223.1,36361.0
2020-06-15 13:30:00,223.06,223.06,220.72,220.73,25335.0,223.06,223.06,220.72,220.73,25335.0
2020-06-15 14:00:00,221.04,224.67,221.04,222.75,45982.0,221.04,224.67,221.04,222.75,45982.0
2020-06-15 14:30:00,222.96,223.3,221.51,221.84,33955.0,222.96,223.3,221.51,221.84,33955.0
2020-06-15 15:00:00,221.69,225.8,221.69,224.09,73306.0,221.69,225.8,221.69,224.09,73306.0
2020-06-15 15:30:00,224.1,225.69,222.16,225.57,138192.0,224.1,225.69,222.16,225.57,138192.0
2020-06-16 09:30:00,236.42,236.42,229.25,232.22,133710.0,236.42,236.42,229.25,232.22,133710.0
2020-06-16 10:00:00,232.4,233.84,231.26,231.97,58510.0,232.4,233.84,231.26,231.97,58510.0
2020-06-16 10:30:00,232.1,232.25,226.5,226.5,37931.0,232.1,232.25,226.5,226.5,37931.0
2020-06-16 11:00:00,226.27,230.32,225.0,229.52,89708.0,226.27,230.32,225.0,229.52,89708.0
2020-06-16 11:30:00,229.7,230.1,227.89,228.09,34720.0,229.7,230.1,227.89,228.09,34720.0
2020-06-16 12:00:00,228.16,228.99,227.12,228.41,28332.0,228.16,228.99,227.12,228.41,28332.0
2020-06-16 12:30:00,228.61,229.57,227.25,227.61,26128.0,228.61,229.57,227.25,227.61,26128.0
2020-06-16 13:00:00,227.65,228.12,227.13,227.56,59961.0,227.65,228.12,227.13,227.56,59961.0
2020-06-16 13:30:00,227.51,227.94,226.92,227.39,32703.0,227.51,227.94,226.92,227.39,32703.0
2020-06-16 14:00:00,227.94,229.26,226.64,226.91,56175.0,227.94,229.26,226.64,226.91,56175.0
2020-06-16 14:30:00,227.18,228.2,226.98,227.74,34578.0,227.18,228.2,226.98,227.74,34578.0
2020-06-16 15:00:00,227.75,227.82,225.27,226.0,78564.0,227.75,227.82,225.27,226.0,78564.0
2020-06-16 15:30:00,225.84,226.87,225.1,225.79,189004.0,225.84,226.87,225.1,225.79,189004.0
2020-06-17 09:30:00,226.87,229.84,224.47,225.23,108778.0,226.87,229.84,224.47,225.23,108778.0
2020-06-17 10:00:00,224.95,226.64,222.41,225.7,75630.0,224.95,226.64,222.41,225.7,75630.0
2020-06-17 10:30:00,225.98,228.25,225.0,228.25,57057.0,225.98,228.25,225.0,228.25,57057.0
2020-06-17 11:00:00,228.38,229.36,227.41,227.92,40464.0,228.38,229.36,227.41,227.92,40464.0
2020-06-17 11:30:00,227.91,228.04,226.33,226.55,58076.0,227.91,228.04,226.33,226.55,58076.0
2020-06-17 12:00:00,226.65,226.65,225.51,225.93,57804.0,226.65,226.65,225.51,225.93,57804.0
2020-06-17 12:30:00,226.01,226.1,223.9,225.65,48693.0,226.01,226.1,223.9,225.65,48693.0
2020-06-17 13:00:00,225.73,226.19,225.1,225.41,27704.0,225.73,226.19,225.1,225.41,27704.0
2020-06-17 13:30:00,225.63,226.1,225.32,225.91,34604.0,225.63,226.1,225.32,225.91,34604.0
2020-06-17 14:00:00,225.84,226.05,225.39,225.81,25397.0,225.84,226.05,225.39,225.81,25397.0
2020-06-17 14:30:00,225.85,225.98,225.28,225.67,104351.0,225.85,225.98,225.28,225.67,104351.0
2020-06-17 15:00:00,225.59,225.93,223.71,223.95,58151.0,225.59,225.93,223.71,223.95,58151.0
2020-06-17 15:30:00,223.87,224.49,222.92,223.55,124727.0,223.87,224.49,222.92,223.55,124727.0
2020-06-18 09:30:00,221.57,222.4,218.85,220.1,102253.0,221.57,222.4,218.85,220.1,102253.0
2020-06-18 10:00:00,220.04,223.54,220.04,222.84,53394.0,220.04,223.54,220.04,222.84,53394.0
2020-06-18 10:30:00,222.97,224.09,221.51,222.55,33914.0,222.97,224.09,221.51,222.55,33914.0
2020-06-18 11:00:00,222.53,222.55,220.0,220.14,55790.0,222.53,222.55,220.0,220.14,55790.0
2020-06-18 11:30:00,220.13,220.5,217.51,218.06,68460.0,220.13,220.5,217.51,218.06,68460.0
2020-06-18 12:00:00,218.11,219.32,217.69,218.99,49172.0,218.11,219.32,217.69,218.99,49172.0
2020-06-18 12:30:00,219.03,219.43,218.47,218.92,28092.0,219.03,219.43,218.47,218.92,28092.0
2020-06-18 13:00:00,218.86,220.2,218.82,219.73,21246.0,218.86,220.2,218.82,219.73,21246.0
2020-06-18 13:30:00,219.42,220.0,218.71,220.0,15341.0,219.42,220.0,218.71,220.0,15341.0
2020-06-18 14:00:00,219.94,219.94,218.74,219.04,25001.0,219.94,219.94,218.74,219.04,25001.0
2020-06-18 14:30:00,219.05,219.52,217.72,217.9,55532.0,219.05,219.52,217.72,217.9,55532.0
2020-06-18 15:00:00,217.88,218.91,217.62,218.83,39797.0,217.88,218.91,217.62,218.83,39797.0
2020-06-18 15:30:00,218.84,219.22,218.46,219.17,119982.0,218.84,219.22,218.46,219.17,119982.0
2020-06-19 09:30:00,227.27,229.3,224.22,224.54,221817.0,227.27,229.3,224.22,224.54,221817.0
2020-06-19 10:00:00,224.91,226.3,223.37,223.92,63138.0,224.91,226.3,223.37,223.92,63138.0
2020-06-19 10:30:00,224.02,224.7,222.73,223.13,63800.0,224.02,224.7,222.73,223.13,63800.0
2020-06-19 11:00:00,223.31,224.26,222.5,222.98,51221.0,223.31,224.26,222.5,222.98,51221.0
2020-06-19 11:30:00,222.88,223.55,221.76,222.02,54284.0,222.88,223.55,221.76,222.02,54284.0
2020-06-19 12:00:00,221.87,221.87,214.25,215.53,150806.0,221.87,221.87,214.25,215.53,150806.0
2020-06-19 12:30:00,215.4,216.99,213.59,216.98,121353.0,215.4,216.99,213.59,216.98,121353.0
2020-06-19 13:00:00,217.0,217.35,214.55,214.56,85451.0,217.0,217.35,214.55,214.56,85451.0
2020-06-19 13:30:00,214.79,215.66,211.75,211.88,119480.0,214.79,215.66,211.75,211.88,119480.0
2020-06-19 14:00:00,211.68,212.61,208.51,210.76,126868.0,211.68,212.61,208.51,210.76,126868.0
2020-06-19 14:30:00,210.8,214.5,210.67,214.15,84370.0,210.8,214.5,210.67,214.15,84370.0
2020-06-19 15:00:00,214.12,215.67,213.38,213.79,114921.0,214.12,215.67,213.38,213.79,114921.0
2020-06-19 15:30:00,213.8,214.74,212.03,212.03,218086.0,213.8,214.74,212.03,212.03,218086.0
2020-06-22 09:30:00,214.0,214.11,207.53,208.43,169283.0,214.0,214.11,207.53,208.43,169283.0
2020-06-22 10:00:00,208.28,210.0,208.0,208.84,85553.0,208.28,210.0,208.0,208.84,85553.0
2020-06-22 10:30:00,208.52,209.05,206.0,206.32,105868.0,208.52,209.05,206.0,206.32,105868.0
2020-06-22 11:00:00,206.17,206.71,205.08,206.06,75611.0,206.17,206.71,205.08,206.06,75611.0
2020-06-22 11:30:00,206.16,206.65,205.32,206.35,68032.0,206.16,206.65,205.32,206.35,68032.0
2020-06-22 12:00:00,206.08,208.63,206.08,207.89,72234.0,206.08,208.63,206.08,207.89,72234.0
2020-06-22 12:30:00,207.9,208.36,207.0,207.43,63697.0,207.9,208.36,207.0,207.43,63697.0
2020-06-22 13:00:00,207.45,208.2,206.93,207.32,85682.0,207.45,208.2,206.93,207.32,85682.0
2020-06-22 13:30:00,207.28,207.59,206.68,206.92,65575.0,207.28,207.59,206.68,206.92,65575.0
2020-06-22 14:00:00,206.98,207.16,205.99,207.05,79298.0,206.98,207.16,205.99,207.05,79298.0
2020-06-22 14:30:00,207.0,207.55,206.71,207.41,58666.0,207.0,207.55,206.71,207.41,58666.0
2020-06-22 15:00:00,207.39,207.39,205.65,205.94,64123.0,207.39,207.39,205.65,205.94,64123.0
2020-06-22 15:30:00,205.98,206.54,205.33,205.5,177847.0,205.98,206.54,205.33,205.5,177847.0
2020-06-23 09:30:00,208.24,209.45,206.26,209.09,182605.0,208.24,209.45,206.26,209.09,182605.0
2020-06-23 10:00:00,209.2,209.78,206.68,206.68,99593.0,209.2,209.78,206.68,206.68,99593.0
2020-06-23 10:30:00,206.85,207.55,206.34,207.55,64855.0,206.85,207.55,206.34,207.55,64855.0
2020-06-23 11:00:00,207.45,208.07,206.94,207.06,50892.0,207.45,208.07,206.94,207.06,50892.0
2020-06-23 11:30:00,207.08,207.08,206.01,207.01,56988.0,207.08,207.08,206.01,207.01,56988.0
2020-06-23 12:00:00,207.17,207.76,206.49,206.5,37082.0,207.17,207.76,206.49,206.5,37082.0
2020-06-23 12:30:00,206.45,206.72,205.69,205.96,45210.0,206.45,206.72,205.69,205.96,45210.0
2020-06-23 13:00:00,205.96,207.76,205.72,207.76,138260.0,205.96,207.76,205.72,207.76,138260.0
2020-06-23 13:30:00,208.02,208.11,207.02,207.7,49301.0,208.02,208.11,207.02,207.7,49301.0
2020-06-23 14:00:00,207.69,207.7,206.37,207.05,42509.0,207.69,207.7,206.37,207.05,42509.0
2020-06-23 14:30:00,207.14,207.86,206.96,207.53,55732.0,207.14,207.86,206.96,207.53,55732.0
2020-06-23 15:00:00,207.54,207.77,206.76,207.07,82219.0,207.54,207.77,206.76,207.07,82219.0
2020-06-23 15:30:00,206.97,207.29,206.28,206.72,125285.0,206.97,207.29,206.28,206.72,125285.0
2020-06-24 09:30:00,205.0,206.43,200.03,200.75,168145.0,205.0,206.43,200.03,200.75,168145.0
2020-06-24 10:00:00,200.82,201.76,199.52,200.72,109277.0,200.82,201.76,199.52,200.72,109277.0
2020-06-24 10:30:00,200.72,201.12,199.66,200.71,91292.0,200.72,201.12,199.66,200.71,91292.0
2020-06-24 11:00:00,200.52,201.03,197.87,198.02,130162.0,200.52,201.03,197.87,198.02,130162.0
2020-06-24 11:30:00,197.85,197.86,194.12,195.7,142338.0,197.85,197.86,194.12,195.7,142338.0
2020-06-24 12:00:00,195.63,198.96,195.32,198.59,127818.0,195.63,198.96,195.32,198.59,127818.0
2020-06-24 12:30:00,198.43,200.92,198.22,200.92,107273.0,198.43,200.92,198.22,200.92,107273.0
2020-06-24 13:00:00,200.95,201.4,199.32,199.47,90906.0,200.95,201.4,199.32,199.47,90906.0
2020-06-24 13:30:00,199.23,199.58,198.5,198.65,40731.0,199.23,199.58,198.5,198.65,40731.0
2020-06-24 14:00:00,198.64,199.87,197.91,199.5,41462.0,198.64,199.87,197.91,199.5,41462.0
2020-06-24 14:30:00,199.5,199.95,198.61,199.01,48354.0,199.5,199.95,198.61,199.01,48354.0
2020-06-24 15:00:00,199.03,200.59,198.76,199.44,176431.0,199.03,200.59,198.76,199.44,176431.0
2020-06-24 15:30:00,199.54,200.35,199.0,200.11,159003.0,199.54,200.35,199.0,200.11,159003.0
2020-06-25 09:30:00,198.33,198.8,193.85,194.98,196265.0,198.33,198.8,193.85,194.98,196265.0
2020-06-25 10:00:00,195.26,196.33,193.93,194.77,195588.0,195.26,196.33,193.93,194.77,195588.0
2020-06-25 10:30:00,194.87,195.5,192.68,193.28,140194.0,194.87,195.5,192.68,193.28,140194.0
2020-06-25 11:00:00,193.24,194.4,192.31,193.04,92295.0,193.24,194.4,192.31,193.04,92295.0
2020-06-25 11:30:00,193.04,193.26,191.66,192.11,69367.0,193.04,193.26,191.66,192.11,69367.0
2020-06-25 12:00:00,192.18,193.2,192.18,192.66,89380.0,192.18,193.2,192.18,192.66,89380.0
2020-06-25 12:30:00,192.57,193.1,191.82,192.44,67435.0,192.57,193.1,191.82,192.44,67435.0
2020-06-25 13:00:00,192.49,193.26,192.27,192.96,81407.0,192.49,193.26,192.27,192.96,81407.0
2020-06-25 13:30:00,192.93,193.33,192.5,192.71,88874.0,192.93,193.33,192.5,192.71,88874.0
2020-06-25 14:00:00,192.61,194.14,192.39,193.73,73370.0,192.61,194.14,192.39,193.73,73370.0
2020-06-25 14:30:00,193.79,193.82,192.76,192.92,43848.0,193.79,193.82,192.76,192.92,43848.0
2020-06-25 15:00:00,192.92,194.61,192.68,193.8,150674.0,192.92,194.61,192.68,193.8,150674.0
2020-06-25 15:30:00,193.86,194.48,193.6,194.28,259832.0,193.86,194.48,193.6,194.28,259832.0
2020-06-26 09:30:00,193.77,193.96,191.88,193.31,113107.0,193.77,193.96,191.88,193.31,113107.0
2020-06-26 10:00:00,193.27,193.32,190.83,192.45,107198.0,193.27,193.32,190.83,192.45,107198.0
2020-06-26 10:30:00,192.53,192.53,189.9,191.48,103752.0,192.53,192.53,189.9,191.48,103752.0
2020-06-26 11:00:00,191.75,192.23,191.44,192.09,60993.0,191.75,192.23,191.44,192.09,60993.0
2020-06-26 11:30:00,192.17,192.32,191.33,191.7,53590.0,192.17,192.32,191.33,191.7,53590.0
2020-06-26 12:00:00,191.7,191.71,189.08,190.8,89334.0,191.7,191.71,189.08,190.8,89334.0
2020-06-26 12:30:00,190.73,191.17,190.26,190.75,34480.0,190.73,191.17,190.26,190.75,34480.0
2020-06-26 13:00:00,190.59,190.99,189.9,190.38,54927.0,190.59,190.99,189.9,190.38,54927.0
2020-06-26 13:30:00,190.25,190.66,189.38,189.61,59116.0,190.25,190.66,189.38,189.61,59116.0
2020-06-26 14:00:00,189.56,190.15,189.23,189.8,95956.0,189.56,190.15,189.23,189.8,95956.0
2020-06-26 14:30:00,189.76,190.15,189.45,189.94,97335.0,189.76,190.15,189.45,189.94,97335.0
2020-06-26 15:00:00,189.94,190.03,189.04,189.66,103525.0,189.94,190.03,189.04,189.66,103525.0
2020-06-26 15:30:00,189.6,190.75,188.9,190.0,293849.0,189.6,190.75,188.9,190.0,293849.0
2020-06-29 09:30:00,191.0,191.48,186.01,187.72,141711.0,191.0,191.48,186.01,187.72,141711.0
2020-06-29 10:00:00,187.99,192.23,187.91,192.02,218115.0,187.99,192.23,187.91,192.02,218115.0
2020-06-29 10:30:00,192.22,195.85,191.66,195.27,232765.0,192.22,195.85,191.66,195.27,232765.0
2020-06-29 11:00:00,195.27,198.44,195.02,197.81,158960.0,195.27,198.44,195.02,197.81,158960.0
2020-06-29 11:30:00,197.85,199.13,197.31,197.32,99245.0,197.85,199.13,197.31,197.32,99245.0
2020-06-29 12:00:00,197.47,198.63,197.1,197.93,56094.0,197.47,198.63,197.1,197.93,56094.0
2020-06-29 12:30:00,198.04,200.1,198.03,198.99,72189.0,198.04,200.1,198.03,198.99,72189.0
2020-06-29 13:00:00,199.07,199.75,198.0,199.36,58668.0,199.07,199.75,198.0,199.36,58668.0
2020-06-29 13:30:00,199.29,200.33,198.75,199.12,82108.0,199.29,200.33,198.75,199.12,82108.0
2020-06-29 14:00:00,199.19,199.52,198.47,198.47,62954.0,199.19,199.52,198.47,198.47,62954.0
2020-06-29 14:30:00,198.57,198.99,197.66,198.0,54773.0,198.57,198.99,197.66,198.0,54773.0
2020-06-29 15:00:00,198.07,198.29,196.72,198.12,75546.0,198.07,198.29,196.72,198.12,75546.0
2020-06-29 15:30:00,198.23,198.83,197.17,198.75,160455.0,198.23,198.83,197.17,198.75,160455.0
2020-06-30 09:30:00,198.5,199.77,196.1,197.89,89902.0,198.5,199.77,196.1,197.89,89902.0
2020-06-30 10:00:00,198.21,200.79,197.47,199.98,88940.0,198.21,200.79,197.47,199.98,88940.0
2020-06-30 10:30:00,200.13,203.67,199.66,203.41,107903.0,200.13,203.67,199.66,203.41,107903.0
2020-06-30 11:00:00,203.49,204.15,201.24,201.52,70015.0,203.49,204.15,201.24,201.52,70015.0
2020-06-30 11:30:00,201.36,201.36,200.0,200.32,55267.0,201.36,201.36,200.0,200.32,55267.0
2020-06-30 12:00:00,200.26,201.36,199.71,201.17,73651.0,200.26,201.36,199.71,201.17,73651.0
2020-06-30 12:30:00,201.09,201.18,198.64,199.0,34010.0,201.09,201.18,198.64,199.0,34010.0
2020-06-30 13:00:00,199.08,199.69,198.61,199.23,27864.0,199.08,199.69,198.61,199.23,27864.0
2020-06-30 13:30:00,199.27,200.93,198.59,200.89,31431.0,199.27,200.93,198.59,200.89,31431.0
2020-06-30 14:00:00,200.97,201.88,200.49,201.65,52064.0,200.97,201.88,200.49,201.65,52064.0
2020-06-30 14:30:00,201.64,202.14,200.95,202.12,50067.0,201.64,202.14,200.95,202.12,50067.0
2020-06-30 15:00:00,202.13,203.88,201.6,203.71,92109.0,202.13,203.88,201.6,203.71,92109.0
2020-06-30 15:30:00,203.68,204.07,202.3,203.28,175334.0,203.68,204.07,202.3,203.28,175334.0
2020-07-01 09:30:00,202.62,208.9,202.61,207.99,177664.0,202.62,208.9,202.61,207.99,177664.0
2020-07-01 10:00:00,208.15,209.85,206.01,206.51,92595.0,208.15,209.85,206.01,206.51,92595.0
2020-07-01 10:30:00,206.44,207.47,203.17,203.59,83876.0,206.44,207.47,203.17,203.59,83876.0
2020-07-01 11:00:00,203.6,203.86,200.83,201.16,72336.0,203.6,203.86,200.83,201.16,72336.0
2020-07-01 11:30:00,201.23,204.16,201.0,203.65,77559.0,201.23,204.16,201.0,203.65,77559.0
2020-07-01 12:00:00,203.76,205.68,203.76,204.48,47995.0,203.76,205.68,203.76,204.48,47995.0
2020-07-01 12:30:00,204.44,205.01,203.66,203.67,35257.0,204.44,205.01,203.66,203.67,35257.0
2020-07-01 13:00:00,204.02,204.14,202.55,203.84,33224.0,204.02,204.14,202.55,203.84,33224.0
2020-07-01 13:30:00,203.7,203.72,202.6,203.21,21631.0,203.7,203.72,202.6,203.21,21631.0
2020-07-01 14:00:00,203.25,203.85,203.03,203.46,19915.0,203.25,203.85,203.03,203.46,19915.0
2020-07-01 14:30:00,203.5,204.0,202.69,203.69,63712.0,203.5,204.0,202.69,203.69,63712.0
2020-07-01 15:00:00,203.75,204.68,203.55,204.45,41379.0,203.75,204.68,203.55,204.45,41379.0
2020-07-01 15:30:00,204.45,204.52,203.36,203.7,83036.0,204.45,204.52,203.36,203.7,83036.0
2020-07-02 09:30:00,207.84,208.43,205.29,206.05,56452.0,207.84,208.43,205.29,206.05,56452.0
2020-07-02 10:00:00,205.95,205.96,203.5,203.5,71666.0,205.95,205.96,203.5,203.5,71666.0
2020-07-02 10:30:00,203.5,205.54,203.37,203.37,50016.0,203.5,205.54,203.37,203.37,50016.0
2020-07-02 11:00:00,203.59,204.99,202.1,204.87,43040.0,203.59,204.99,202.1,204.87,43040.0
2020-07-02 11:30:00,204.88,207.24,204.86,205.96,40251.0,204.88,207.24,204.86,205.96,40251.0
2020-07-02 12:00:00,205.78,205.94,204.74,205.06,19077.0,205.78,205.94,204.74,205.06,19077.0
2020-07-02 12:30:00,205.03,205.6,204.94,205.03,19083.0,205.03,205.6,204.94,205.03,19083.0
2020-07-02 13:00:00,205.1,205.41,204.87,205.07,21884.0,205.1,205.41,204.87,205.07,21884.0
2020-07-02 13:30:00,205.06,205.48,204.36,204.36,21244.0,205.06,205.48,204.36,204.36,21244.0
2020-07-02 14:00:00,204.43,204.9,203.58,204.89,19014.0,204.43,204.9,203.58,204.89,19014.0
2020-07-02 14:30:00,204.94,205.06,204.48,204.61,16325.0,204.94,205.06,204.48,204.61,16325.0
2020-07-02 15:00:00,204.61,204.86,204.07,204.63,26298.0,204.61,204.86,204.07,204.63,26298.0
2020-07-02 15:30:00,204.52,204.64,203.01,203.81,97775.0,204.52,204.64,203.01,203.81,97775.0
2020-07-06 09:30:00,207.11,208.2,205.33,207.0,71043.0,207.11,208.2,205.33,207.0,71043.0
2020-07-06 10:00:00,207.32,207.75,204.56,206.01,41098.0,207.32,207.75,204.56,206.01,41098.0
2020-07-06 10:30:00,205.74,208.5,205.68,207.9,56116.0,205.74,208.5,205.68,207.9,56116.0
2020-07-06 11:00:00,208.0,208.87,206.24,206.24,46004.0,208.0,208.87,206.24,206.24,46004.0
2020-07-06 11:30:00,206.16,206.88,205.04,205.17,25628.0,206.16,206.88,205.04,205.17,25628.0
2020-07-06 12:00:00,205.15,206.32,204.33,206.0,41605.0,205.15,206.32,204.33,206.0,41605.0
2020-07-06 12:30:00,206.04,206.71,205.65,206.71,24920.0,206.04,206.71,205.65,206.71,24920.0
2020-07-06 13:00:00,206.8,207.77,206.27,207.76,38304.0,206.8,207.77,206.27,207.76,38304.0
2020-07-06 13:30:00,207.7,208.54,207.45,208.24,36321.0,207.7,208.54,207.45,208.24,36321.0
2020-07-06 14:00:00,208.22,208.33,206.78,207.45,22355.0,208.22,208.33,206.78,207.45,22355.0
2020-07-06 14:30:00,207.56,208.19,207.35,208.0,25077.0,207.56,208.19,207.35,208.0,25077.0
2020-07-06 15:00:00,207.99,208.88,207.85,208.51,46255.0,207.99,208.88,207.85,208.51,46255.0
2020-07-06 15:30:00,208.52,209.43,207.84,208.83,93710.0,208.52,209.43,207.84,208.83,93710.0
2020-07-07 09:30:00,205.61,206.83,204.36,205.52,76132.0,205.61,206.83,204.36,205.52,76132.0
2020-07-07 10:00:00,205.5,205.77,203.11,203.47,75274.0,205.5,205.77,203.11,203.47,75274.0
2020-07-07 10:30:00,203.53,203.58,201.18,203.18,81319.0,203.53,203.58,201.18,203.18,81319.0
2020-07-07 11:00:00,203.04,204.5,203.04,203.34,48104.0,203.04,204.5,203.04,203.34,48104.0
2020-07-07 11:30:00,203.45,204.43,203.17,204.2,32928.0,203.45,204.43,203.17,204.2,32928.0
2020-07-07 12:00:00,204.17,204.19,202.98,203.54,37303.0,204.17,204.19,202.98,203.54,37303.0
2020-07-07 12:30:00,203.5,204.0,203.27,203.78,25752.0,203.5,204.0,203.27,203.78,25752.0
2020-07-07 13:00:00,203.8,204.36,203.13,204.25,27248.0,203.8,204.36,203.13,204.25,27248.0
2020-07-07 13:30:00,204.19,205.0,204.19,204.85,36208.0,204.19,205.0,204.19,204.85,36208.0
2020-07-07 14:00:00,204.79,205.12,203.44,203.53,33139.0,204.79,205.12,203.44,203.53,33139.0
2020-07-07 14:30:00,203.41,203.64,202.68,203.63,27528.0,203.41,203.64,202.68,203.63,27528.0
2020-07-07 15:00:00,203.56,204.03,203.11,203.56,48705.0,203.56,204.03,203.11,203.56,48705.0
2020-07-07 15:30:00,203.63,203.67,202.46,202.93,90789.0,203.63,203.67,202.46,202.93,90789.0
2020-07-08 09:30:00,202.32,203.2,199.83,202.91,108423.0,202.32,203.2,199.83,202.91,108423.0
2020-07-08 10:00:00,202.79,204.43,200.96,200.96,52092.0,202.79,204.43,200.96,200.96,52092.0
2020-07-08 10:30:00,200.74,202.25,200.74,201.4,39648.0,200.74,202.25,200.74,201.4,39648.0
2020-07-08 11:00:00,201.51,201.51,199.9,200.54,66349.0,201.51,201.51,199.9,200.54,66349.0
2020-07-08 11:30:00,200.54,201.42,200.54,200.7,35816.0,200.54,201.42,200.54,200.7,35816.0
2020-07-08 12:00:00,200.66,200.87,199.89,200.47,34716.0,200.66,200.87,199.89,200.47,34716.0
2020-07-08 12:30:00,200.34,201.41,200.26,201.39,34299.0,200.34,201.41,200.26,201.39,34299.0
2020-07-08 13:00:00,201.4,201.4,200.1,200.43,30234.0,201.4,201.4,200.1,200.43,30234.0
2020-07-08 13:30:00,200.53,200.98,200.32,200.74,33685.0,200.53,200.98,200.32,200.74,33685.0
2020-07-08 14:00:00,200.65,201.06,200.28,200.4,32436.0,200.65,201.06,200.28,200.4,32436.0
2020-07-08 14:30:00,200.32,200.39,199.3,200.0,50892.0,200.32,200.39,199.3,200.0,50892.0
2020-07-08 15:00:00,200.03,202.29,199.67,201.75,52739.0,200.03,202.29,199.67,201.75,52739.0
2020-07-08 15:30:00,201.81,202.25,200.89,201.93,90244.0,201.81,202.25,200.89,201.93,90244.0
2020-07-09 09:30:00,201.95,202.14,195.37,197.76,137778.0,201.95,202.14,195.37,197.76,137778.0
2020-07-09 10:00:00,197.49,197.98,194.5,195.12,101552.0,197.49,197.98,194.5,195.12,101552.0
2020-07-09 10:30:00,195.1,195.17,192.2,192.55,90010.0,195.1,195.17,192.2,192.55,90010.0
2020-07-09 11:00:00,192.36,193.51,191.55,192.88,92300.0,192.36,193.51,191.55,192.88,92300.0
2020-07-09 11:30:00,192.81,193.52,192.0,193.39,48318.0,192.81,193.52,192.0,193.39,48318.0
2020-07-09 12:00:00,193.69,194.33,192.1,193.04,42595.0,193.69,194.33,192.1,193.04,42595.0
2020-07-09 12:30:00,193.04,194.09,191.89,194.09,33709.0,193.04,194.09,191.89,194.09,33709.0
2020-07-09 13:00:00,194.11,194.71,193.45,193.56,31027.0,194.11,194.71,193.45,193.56,31027.0
2020-07-09 13:30:00,193.55,193.72,192.84,192.97,17755.0,193.55,193.72,192.84,192.97,17755.0
2020-07-09 14:00:00,192.82,193.94,192.82,193.17,18946.0,192.82,193.94,192.82,193.17,18946.0
2020-07-09 14:30:00,192.95,193.02,192.25,192.94,21105.0,192.95,193.02,192.25,192.94,21105.0
2020-07-09 15:00:00,192.97,193.25,191.77,191.97,38893.0,192.97,193.25,191.77,191.97,38893.0
2020-07-09 15:30:00,191.91,192.55,191.09,192.23,142254.0,191.91,192.55,191.09,192.23,142254.0
2020-07-10 09:30:00,193.13,195.0,192.58,194.67,133734.0,193.13,195.0,192.58,194.67,133734.0
2020-07-10 10:00:00,194.49,194.86,192.35,192.35,101872.0,194.49,194.86,192.35,192.35,101872.0
2020-07-10 10:30:00,192.34,195.62,191.84,195.45,178136.0,192.34,195.62,191.84,195.45,178136.0
2020-07-10 11:00:00,195.46,195.46,192.81,193.76,110993.0,195.46,195.46,192.81,193.76,110993.0
2020-07-10 11:30:00,193.75,194.6,192.91,194.44,61270.0,193.75,194.6,192.91,194.44,61270.0
2020-07-10 12:00:00,194.44,194.97,194.08,194.08,93461.0,194.44,194.97,194.08,194.08,93461.0
2020-07-10 12:30:00,194.07,194.9,193.2,194.89,75640.0,194.07,194.9,193.2,194.89,75640.0
2020-07-10 13:00:00,194.87,194.92,194.28,194.28,77045.0,194.87,194.92,194.28,194.28,77045.0
2020-07-10 13:30:00,194.51,196.53,194.51,195.95,115900.0,194.51,196.53,194.51,195.95,115900.0
2020-07-10 14:00:00,195.9,196.07,194.94,195.1,59685.0,195.9,196.07,194.94,195.1,59685.0
2020-07-10 14:30:00,195.23,195.25,193.81,194.82,73556.0,195.23,195.25,193.81,194.82,73556.0
2020-07-10 15:00:00,194.81,195.75,194.04,195.55,53172.0,194.81,195.75,194.04,195.55,53172.0
2020-07-10 15:30:00,195.56,196.26,195.41,195.96,112985.0,195.56,196.26,195.41,195.96,112985.0
2020-07-13 09:30:00,198.03,198.37,195.1,195.62,101326.0,198.03,198.37,195.1,195.62,101326.0
2020-07-13 10:00:00,195.83,196.07,194.72,195.54,41519.0,195.83,196.07,194.72,195.54,41519.0
2020-07-13 10:30:00,195.78,196.27,195.23,196.0,40888.0,195.78,196.27,195.23,196.0,40888.0
2020-07-13 11:00:00,196.03,197.37,195.84,196.92,56154.0,196.03,197.37,195.84,196.92,56154.0
2020-07-13 11:30:00,197.0,197.79,196.9,197.65,41644.0,197.0,197.79,196.9,197.65,41644.0
2020-07-13 12:00:00,197.66,197.8,196.71,197.04,47822.0,197.66,197.8,196.71,197.04,47822.0
2020-07-13 12:30:00,197.11,198.09,196.98,198.0,48494.0,197.11,198.09,196.98,198.0,48494.0
2020-07-13 13:00:00,198.0,199.26,197.77,198.74,44424.0,198.0,199.26,197.77,198.74,44424.0
2020-07-13 13:30:00,198.74,199.36,198.3,198.64,29938.0,198.74,199.36,198.3,198.64,29938.0
2020-07-13 14:00:00,198.61,198.61,196.55,197.34,37146.0,198.61,198.61,196.55,197.34,37146.0
2020-07-13 14:30:00,197.2,197.59,196.89,197.3,67199.0,197.2,197.59,196.89,197.3,67199.0
2020-07-13 15:00:00,197.34,197.34,195.75,195.75,61618.0,197.34,197.34,195.75,195.75,61618.0
2020-07-13 15:30:00,195.95,196.15,192.46,192.69,160191.0,195.95,196.15,192.46,192.69,160191.0
2020-07-14 09:30:00,191.5,191.8,186.97,188.41,158679.0,191.5,191.8,186.97,188.41,158679.0
2020-07-14 10:00:00,188.64,191.76,186.98,191.76,108325.0,188.64,191.76,186.98,191.76,108325.0
2020-07-14 10:30:00,191.96,193.12,190.72,190.72,151844.0,191.96,193.12,190.72,190.72,151844.0
2020-07-14 11:00:00,190.78,192.44,190.68,191.81,62182.0,190.78,192.44,190.68,191.81,62182.0
2020-07-14 11:30:00,191.73,192.49,190.7,191.0,60177.0,191.73,192.49,190.7,191.0,60177.0
2020-07-14 12:00:00,191.0,192.64,190.57,192.0,35295.0,191.0,192.64,190.57,192.0,35295.0
2020-07-14 12:30:00,192.08,192.16,191.03,191.3,30000.0,192.08,192.16,191.03,191.3,30000.0
2020-07-14 13:00:00,191.33,191.33,190.34,191.09,43679.0,191.33,191.33,190.34,191.09,43679.0
2020-07-14 13:30:00,191.03,192.68,190.88,191.94,43501.0,191.03,192.68,190.88,191.94,43501.0
2020-07-14 14:00:00,191.95,193.34,191.91,192.58,57261.0,191.95,193.34,191.91,192.58,57261.0
2020-07-14 14:30:00,192.65,192.94,191.21,191.79,49001.0,192.65,192.94,191.21,191.79,49001.0
2020-07-14 15:00:00,191.69,191.86,190.23,191.19,65601.0,191.69,191.86,190.23,191.19,65601.0
2020-07-14 15:30:00,191.11,192.12,190.63,191.87,115437.0,191.11,192.12,190.63,191.87,115437.0
2020-07-15 09:30:00,199.05,202.41,197.75,201.59,180449.0,199.05,202.41,197.75,201.59,180449.0
2020-07-15 10:00:00,201.95,202.9,200.16,202.17,112493.0,201.95,202.9,200.16,202.17,112493.0
2020-07-15 10:30:00,202.24,204.0,202.14,203.4,71619.0,202.24,204.0,202.14,203.4,71619.0
2020-07-15 11:00:00,203.43,203.51,200.27,201.33,46868.0,203.43,203.51,200.27,201.33,46868.0
2020-07-15 11:30:00,201.27,201.42,199.5,199.5,31530.0,201.27,201.42,199.5,199.5,31530.0
2020-07-15 12:00:00,199.42,200.58,198.81,200.55,43186.0,199.42,200.58,198.81,200.55,43186.0
2020-07-15 12:30:00,200.35,200.83,199.67,200.73,19794.0,200.35,200.83,199.67,200.73,19794.0
2020-07-15 13:00:00,200.84,202.42,200.63,202.16,29885.0,200.84,202.42,200.63,202.16,29885.0
2020-07-15 13:30:00,202.19,202.81,202.02,202.5,24783.0,202.19,202.81,202.02,202.5,24783.0
2020-07-15 14:00:00,202.39,204.17,202.34,203.84,34284.0,202.39,204.17,202.34,203.84,34284.0
2020-07-15 14:30:00,203.89,204.45,203.54,203.68,38455.0,203.89,204.45,203.54,203.68,38455.0
2020-07-15 15:00:00,203.68,204.4,203.54,204.29,71089.0,203.68,204.4,203.54,204.29,71089.0
2020-07-15 15:30:00,204.26,205.24,203.33,203.76,193537.0,204.26,205.24,203.33,203.76,193537.0
2020-07-16 09:30:00,200.38,203.12,200.37,202.05,66681.0,200.38,203.12,200.37,202.05,66681.0
2020-07-16 10:00:00,202.23,203.67,200.93,203.15,60558.0,202.23,203.67,200.93,203.15,60558.0
2020-07-16 10:30:00,203.15,203.15,202.0,202.01,44421.0,203.15,203.15,202.0,202.01,44421.0
2020-07-16 11:00:00,202.1,202.21,200.64,202.14,43537.0,202.1,202.21,200.64,202.14,43537.0
2020-07-16 11:30:00,202.09,202.37,201.33,202.26,19320.0,202.09,202.37,201.33,202.26,19320.0
2020-07-16 12:00:00,202.17,203.29,201.81,201.82,16622.0,202.17,203.29,201.81,201.82,16622.0
2020-07-16 12:30:00,201.94,202.57,201.55,201.55,13777.0,201.94,202.57,201.55,201.55,13777.0
2020-07-16 13:00:00,201.56,202.59,200.94,202.59,21652.0,201.56,202.59,200.94,202.59,21652.0
2020-07-16 13:30:00,202.52,203.3,202.09,202.68,17505.0,202.52,203.3,202.09,202.68,17505.0
2020-07-16 14:00:00,202.87,203.72,202.74,203.56,21239.0,202.87,203.72,202.74,203.56,21239.0
2020-07-16 14:30:00,203.58,203.68,202.25,202.34,22061.0,203.58,203.68,202.25,202.34,22061.0
2020-07-16 15:00:00,202.41,203.36,202.07,203.36,28439.0,202.41,203.36,202.07,203.36,28439.0
2020-07-16 15:30:00,203.31,203.83,202.84,203.18,109094.0,203.31,203.83,202.84,203.18,109094.0
2020-07-17 09:30:00,203.07,204.26,202.57,203.17,29812.0,203.07,204.26,202.57,203.17,29812.0
2020-07-17 10:00:00,203.12,203.97,201.9,202.9,25470.0,203.12,203.97,201.9,202.9,25470.0
2020-07-17 10:30:00,202.86,205.72,202.0,205.36,83027.0,202.86,205.72,202.0,205.36,83027.0
2020-07-17 11:00:00,205.34,206.5,205.23,206.1,42763.0,205.34,206.5,205.23,206.1,42763.0
2020-07-17 11:30:00,206.17,206.17,205.11,205.59,13892.0,206.17,206.17,205.11,205.59,13892.0
2020-07-17 12:00:00,205.67,205.7,204.38,204.9,26502.0,205.67,205.7,204.38,204.9,26502.0
2020-07-17 12:30:00,204.87,206.0,204.86,205.35,36120.0,204.87,206.0,204.86,205.35,36120.0
2020-07-17 13:00:00,205.31,205.5,204.86,205.18,36469.0,205.31,205.5,204.86,205.18,36469.0
2020-07-17 13:30:00,205.21,205.31,204.98,205.12,9145.0,205.21,205.31,204.98,205.12,9145.0
2020-07-17 14:00:00,205.19,205.5,204.74,204.9,21284.0,205.19,205.5,204.74,204.9,21284.0
2020-07-17 14:30:00,204.81,204.93,203.67,203.96,21687.0,204.81,204.93,203.67,203.96,21687.0
2020-07-17 15:00:00,203.83,204.02,203.1,203.14,42514.0,203.83,204.02,203.1,203.14,42514.0
2020-07-17 15:30:00,203.15,203.58,202.89,203.0,103781.0,203.15,203.58,202.89,203.0,103781.0
2020-07-20 09:30:00,202.13,202.4,197.35,199.63,60622.0,202.13,202.4,197.35,199.63,60622.0
2020-07-20 10:00:00,198.61,198.94,197.28,198.05,62385.0,198.61,198.94,197.28,198.05,62385.0
2020-07-20 10:30:00,198.55,199.08,197.72,198.21,30987.0,198.55,199.08,197.72,198.21,30987.0
2020-07-20 11:00:00,198.22,198.88,196.0,196.8,52255.0,198.22,198.88,196.0,196.8,52255.0
2020-07-20 11:30:00,196.78,197.57,196.51,197.57,36602.0,196.78,197.57,196.51,197.57,36602.0
2020-07-20 12:00:00,197.57,198.5,196.7,197.62,34946.0,197.57,198.5,196.7,197.62,34946.0
2020-07-20 12:30:00,197.69,198.65,197.5,198.65,21011.0,197.69,198.65,197.5,198.65,21011.0
2020-07-20 13:00:00,198.61,199.73,198.35,199.67,23609.0,198.61,199.73,198.35,199.67,23609.0
2020-07-20 13:30:00,199.57,200.06,199.24,199.83,40892.0,199.57,200.06,199.24,199.83,40892.0
2020-07-20 14:00:00,199.98,200.17,199.7,199.82,13001.0,199.98,200.17,199.7,199.82,13001.0
2020-07-20 14:30:00,199.84,200.65,199.8,200.13,20326.0,199.84,200.65,199.8,200.13,20326.0
2020-07-20 15:00:00,200.19,200.66,199.93,200.48,18305.0,200.19,200.66,199.93,200.48,18305.0
2020-07-20 15:30:00,200.52,200.83,199.96,199.96,54111.0,200.52,200.83,199.96,199.96,54111.0
2020-07-21 09:30:00,198.0,206.72,196.25,206.31,167447.0,198.0,206.72,196.25,206.31,167447.0
2020-07-21 10:00:00,206.35,206.74,203.41,203.55,92053.0,206.35,206.74,203.41,203.55,92053.0
2020-07-21 10:30:00,203.65,205.95,203.24,204.28,100314.0,203.65,205.95,203.24,204.28,100314.0
2020-07-21 11:00:00,204.33,206.27,204.33,205.27,47440.0,204.33,206.27,204.33,205.27,47440.0
2020-07-21 11:30:00,205.37,205.86,204.61,205.6,23937.0,205.37,205.86,204.61,205.6,23937.0
2020-07-21 12:00:00,205.77,207.85,205.58,206.23,81724.0,205.77,207.85,205.58,206.23,81724.0
2020-07-21 12:30:00,206.29,206.69,205.4,206.22,26375.0,206.29,206.69,205.4,206.22,26375.0
2020-07-21 13:00:00,206.05,206.58,204.57,205.09,34568.0,206.05,206.58,204.57,205.09,34568.0
2020-07-21 13:30:00,204.77,205.01,203.41,203.55,37173.0,204.77,205.01,203.41,203.55,37173.0
2020-07-21 14:00:00,203.5,204.63,203.47,204.17,26374.0,203.5,204.63,203.47,204.17,26374.0
2020-07-21 14:30:00,204.01,204.72,203.59,204.11,28544.0,204.01,204.72,203.59,204.11,28544.0
2020-07-21 15:00:00,204.12,204.12,201.64,201.65,43425.0,204.12,204.12,201.64,201.65,43425.0
2020-07-21 15:30:00,201.65,202.58,201.17,202.13,100888.0,201.65,202.58,201.17,202.13,100888.0
2020-07-22 09:30:00,201.43,203.97,200.59,202.8,74316.0,201.43,203.97,200.59,202.8,74316.0
2020-07-22 10:00:00,202.79,205.11,202.69,204.8,46206.0,202.79,205.11,202.69,204.8,46206.0
2020-07-22 10:30:00,204.53,206.07,204.25,205.04,50858.0,204.53,206.07,204.25,205.04,50858.0
2020-07-22 11:00:00,205.45,205.57,204.78,204.78,25500.0,205.45,205.57,204.78,204.78,25500.0
2020-07-22 11:30:00,204.64,204.86,204.2,204.43,17484.0,204.64,204.86,204.2,204.43,17484.0
2020-07-22 12:00:00,204.67,205.0,204.19,204.82,27372.0,204.67,205.0,204.19,204.82,27372.0
2020-07-22 12:30:00,204.83,204.97,204.06,204.06,43392.0,204.83,204.97,204.06,204.06,43392.0
2020-07-22 13:00:00,204.17,205.25,203.98,204.85,31437.0,204.17,205.25,203.98,204.85,31437.0
2020-07-22 13:30:00,204.88,205.22,204.18,204.41,16384.0,204.88,205.22,204.18,204.41,16384.0
2020-07-22 14:00:00,204.39,205.02,204.31,204.31,24589.0,204.39,205.02,204.31,204.31,24589.0
2020-07-22 14:30:00,204.32,204.89,204.02,204.59,30058.0,204.32,204.89,204.02,204.59,30058.0
2020-07-22 15:00:00,204.69,205.34,204.59,204.95,29990.0,204.69,205.34,204.59,204.95,29990.0
2020-07-22 15:30:00,205.02,205.74,204.9,205.44,72534.0,205.02,205.74,204.9,205.44,72534.0
2020-07-23 09:30:00,204.62,206.73,204.44,205.92,54314.0,204.62,206.73,204.44,205.92,54314.0
2020-07-23 10:00:00,206.05,206.49,204.71,205.76,55851.0,206.05,206.49,204.71,205.76,55851.0
2020-07-23 10:30:00,205.91,206.68,205.23,206.12,41150.0,205.91,206.68,205.23,206.12,41150.0
2020-07-23 11:00:00,206.14,208.08,205.99,208.0,26881.0,206.14,208.08,205.99,208.0,26881.0
2020-07-23 11:30:00,208.13,209.17,207.59,208.8,45629.0,208.13,209.17,207.59,208.8,45629.0
2020-07-23 12:00:00,208.79,208.79,207.81,207.99,25108.0,208.79,208.79,207.81,207.99,25108.0
2020-07-23 12:30:00,207.93,208.42,206.45,206.6,31059.0,207.93,208.42,206.45,206.6,31059.0
2020-07-23 13:00:00,206.54,206.99,205.68,206.1,29258.0,206.54,206.99,205.68,206.1,29258.0
2020-07-23 13:30:00,206.08,206.08,204.93,205.56,59977.0,206.08,206.08,204.93,205.56,59977.0
2020-07-23 14:00:00,205.48,205.72,203.12,204.82,52027.0,205.48,205.72,203.12,204.82,52027.0
2020-07-23 14:30:00,204.9,205.85,204.38,205.56,41494.0,204.9,205.85,204.38,205.56,41494.0
2020-07-23 15:00:00,205.69,205.93,204.59,205.78,34884.0,205.69,205.93,204.59,205.78,34884.0
2020-07-23 15:30:00,205.7,206.34,204.78,205.79,92815.0,205.7,206.34,204.78,205.79,92815.0
2020-07-24 09:30:00,204.49,205.56,202.86,204.89,24132.0,204.49,205.56,202.86,204.89,24132.0
2020-07-24 10:00:00,204.88,206.32,204.46,205.4,58670.0,204.88,206.32,204.46,205.4,58670.0
2020-07-24 10:30:00,204.98,205.75,203.74,204.66,26119.0,204.98,205.75,203.74,204.66,26119.0
2020-07-24 11:00:00,204.66,205.09,204.21,204.25,15875.0,204.66,205.09,204.21,204.25,15875.0
2020-07-24 11:30:00,204.1,205.03,204.1,204.42,41138.0,204.1,205.03,204.1,204.42,41138.0
2020-07-24 12:00:00,204.5,205.48,203.68,204.92,35257.0,204.5,205.48,203.68,204.92,35257.0
2020-07-24 12:30:00,204.86,205.19,203.64,203.96,26912.0,204.86,205.19,203.64,203.96,26912.0
2020-07-24 13:00:00,203.94,204.13,202.81,203.24,19150.0,203.94,204.13,202.81,203.24,19150.0
2020-07-24 13:30:00,203.09,203.33,202.58,203.04,15366.0,203.09,203.33,202.58,203.04,15366.0
2020-07-24 14:00:00,203.26,203.54,202.96,203.22,10516.0,203.26,203.54,202.96,203.22,10516.0
2020-07-24 14:30:00,203.29,203.29,202.45,202.97,22493.0,203.29,203.29,202.45,202.97,22493.0
2020-07-24 15:00:00,202.91,203.79,202.91,203.26,24974.0,202.91,203.79,202.91,203.26,24974.0
2020-07-24 15:30:00,203.27,203.87,203.04,203.84,64655.0,203.27,203.87,203.04,203.84,64655.0
2020-07-27 09:30:00,202.25,202.54,197.19,198.29,113963.0,202.25,202.54,197.19,198.29,113963.0
2020-07-27 10:00:00,198.31,199.22,196.48,197.87,83025.0,198.31,199.22,196.48,197.87,83025.0
2020-07-27 10:30:00,197.5,198.35,196.75,197.68,55463.0,197.5,198.35,196.75,197.68,55463.0
2020-07-27 11:00:00,197.66,197.96,195.77,196.12,51826.0,197.66,197.96,195.77,196.12,51826.0
2020-07-27 11:30:00,196.12,197.04,196.08,196.45,61962.0,196.12,197.04,196.08,196.45,61962.0
2020-07-27 12:00:00,196.35,196.99,195.98,196.59,61837.0,196.35,196.99,195.98,196.59,61837.0
2020-07-27 12:30:00,196.73,197.43,196.71,197.04,38100.0,196.73,197.43,196.71,197.04,38100.0
2020-07-27 13:00:00,197.03,197.09,195.99,196.5,40875.0,197.03,197.09,195.99,196.5,40875.0
2020-07-27 13:30:00,196.55,196.92,196.25,196.78,36014.0,196.55,196.92,196.25,196.78,36014.0
2020-07-27 14:00:00,196.83,197.91,196.62,197.87,37318.0,196.83,197.91,196.62,197.87,37318.0
2020-07-27 14:30:00,197.91,198.7,197.54,198.36,60604.0,197.91,198.7,197.54,198.36,60604.0
2020-07-27 15:00:00,198.35,199.41,198.35,199.07,55359.0,198.35,199.41,198.35,199.07,55359.0
2020-07-27 15:30:00,199.05,199.5,198.74,198.84,112750.0,199.05,199.5,198.74,198.84,112750.0
2020-07-28 09:30:00,198.59,200.2,197.18,197.65,57131.0,198.59,200.2,197.18,197.65,57131.0
2020-07-28 10:00:00,198.0,198.97,197.77,197.77,26440.0,198.0,198.97,197.77,197.77,26440.0
2020-07-28 10:30:00,198.13,198.27,197.19,197.87,24991.0,198.13,198.27,197.19,197.87,24991.0
2020-07-28 11:00:00,197.87,200.21,197.4,200.12,29875.0,197.87,200.21,197.4,200.12,29875.0
2020-07-28 11:30:00,200.2,202.16,200.14,202.0,46516.0,200.2,202.16,200.14,202.0,46516.0
2020-07-28 12:00:00,201.95,201.95,200.0,200.2,31692.0,201.95,201.95,200.0,200.2,31692.0
2020-07-28 12:30:00,200.09,200.18,199.14,199.7,14601.0,200.09,200.18,199.14,199.7,14601.0
2020-07-28 13:00:00,199.7,199.7,198.86,199.38,10997.0,199.7,199.7,198.86,199.38,10997.0
2020-07-28 13:30:00,199.36,200.41,199.17,200.33,20602.0,199.36,200.41,199.17,200.33,20602.0
2020-07-28 14:00:00,200.34,200.99,200.01,200.06,15158.0,200.34,200.99,200.01,200.06,15158.0
2020-07-28 14:30:00,199.97,200.4,199.37,199.5,14758.0,199.97,200.4,199.37,199.5,14758.0
2020-07-28 15:00:00,199.45,199.53,198.89,199.09,18554.0,199.45,199.53,198.89,199.09,18554.0
2020-07-28 15:30:00,199.09,199.52,197.29,197.58,81272.0,199.09,199.52,197.29,197.58,81272.0
2020-07-29 09:30:00,198.91,201.68,198.53,201.04,56530.0,198.91,201.68,198.53,201.04,56530.0
2020-07-29 10:00:00,200.84,202.38,199.79,202.33,34169.0,200.84,202.38,199.79,202.33,34169.0
2020-07-29 10:30:00,202.45,204.66,202.45,204.19,45921.0,202.45,204.66,202.45,204.19,45921.0
2020-07-29 11:00:00,204.34,205.24,203.36,204.26,38672.0,204.34,205.24,203.36,204.26,38672.0
2020-07-29 11:30:00,204.03,204.95,203.38,204.81,27625.0,204.03,204.95,203.38,204.81,27625.0
2020-07-29 12:00:00,204.75,205.5,204.44,204.83,31423.0,204.75,205.5,204.44,204.83,31423.0
2020-07-29 12:30:00,204.82,205.09,204.27,204.41,29534.0,204.82,205.09,204.27,204.41,29534.0
2020-07-29 13:00:00,204.41,204.41,203.11,203.58,15268.0,204.41,204.41,203.11,203.58,15268.0
2020-07-29 13:30:00,203.37,203.62,202.76,202.93,14266.0,203.37,203.62,202.76,202.93,14266.0
2020-07-29 14:00:00,203.28,203.68,202.37,203.59,20616.0,203.28,203.68,202.37,203.59,20616.0
2020-07-29 14:30:00,203.67,204.38,203.21,203.69,23015.0,203.67,204.38,203.21,203.69,23015.0
2020-07-29 15:00:00,203.51,203.71,202.96,203.42,29562.0,203.51,203.71,202.96,203.42,29562.0
2020-07-29 15:30:00,203.41,203.95,202.77,203.0,79150.0,203.41,203.95,202.77,203.0,79150.0
2020-07-30 09:30:00,200.26,200.77,197.7,197.88,57803.0,200.26,200.77,197.7,197.88,57803.0
2020-07-30 10:00:00,197.99,198.94,196.21,198.9,56427.0,197.99,198.94,196.21,198.9,56427.0
2020-07-30 10:30:00,198.95,199.5,197.5,198.57,31243.0,198.95,199.5,197.5,198.57,31243.0
2020-07-30 11:00:00,198.87,199.94,198.57,199.09,30669.0,198.87,199.94,198.57,199.09,30669.0
2020-07-30 11:30:00,198.98,198.98,197.78,198.22,24943.0,198.98,198.98,197.78,198.22,24943.0
2020-07-30 12:00:00,198.4,199.1,197.81,198.51,47083.0,198.4,199.1,197.81,198.51,47083.0
2020-07-30 12:30:00,198.68,198.89,197.84,198.32,15796.0,198.68,198.89,197.84,198.32,15796.0
2020-07-30 13:00:00,198.26,199.39,198.05,198.55,21485.0,198.26,199.39,198.05,198.55,21485.0
2020-07-30 13:30:00,198.75,199.5,198.34,199.3,20172.0,198.75,199.5,198.34,199.3,20172.0
2020-07-30 14:00:00,199.36,199.95,198.89,199.2,29544.0,199.36,199.95,198.89,199.2,29544.0
2020-07-30 14:30:00,199.3,199.99,199.3,199.51,22050.0,199.3,199.99,199.3,199.51,22050.0
2020-07-30 15:00:00,199.53,199.83,199.25,199.35,19789.0,199.53,199.83,199.25,199.35,19789.0
2020-07-30 15:30:00,199.4,199.68,198.37,198.54,93560.0,199.4,199.68,198.37,198.54,93560.0
2020-07-31 09:30:00,198.53,199.27,194.07,195.26,76855.0,198.53,199.27,194.07,195.26,76855.0
2020-07-31 10:00:00,195.21,195.97,192.78,193.23,64841.0,195.21,195.97,192.78,193.23,64841.0
2020-07-31 10:30:00,193.26,193.97,191.97,193.63,110111.0,193.26,193.97,191.97,193.63,110111.0
2020-07-31 11:00:00,193.5,194.12,192.17,192.6,46072.0,193.5,194.12,192.17,192.6,46072.0
2020-07-31 11:30:00,192.53,193.18,191.55,192.17,75451.0,192.53,193.18,191.55,192.17,75451.0
2020-07-31 12:00:00,192.21,192.8,191.96,192.71,33260.0,192.21,192.8,191.96,192.71,33260.0
2020-07-31 12:30:00,192.63,192.64,191.2,191.2,32397.0,192.63,192.64,191.2,191.2,32397.0
2020-07-31 13:00:00,191.21,193.02,191.21,192.77,28122.0,191.21,193.02,191.21,192.77,28122.0
2020-07-31 13:30:00,193.11,193.39,191.46,191.75,47762.0,193.11,193.39,191.46,191.75,47762.0
2020-07-31 14:00:00,191.89,192.33,190.84,192.33,61376.0,191.89,192.33,190.84,192.33,61376.0
2020-07-31 14:30:00,192.4,192.46,191.08,191.29,33781.0,192.4,192.46,191.08,191.29,33781.0
2020-07-31 15:00:00,191.27,192.04,191.04,191.88,89422.0,191.27,192.04,191.04,191.88,89422.0
2020-07-31 15:30:00,192.0,192.99,191.87,192.99,130456.0,192.0,192.99,191.87,192.99,130456.0
2020-08-03 09:30:00,193.14,193.69,189.45,190.85,101740.0,193.14,193.69,189.45,190.85,101740.0
2020-08-03 10:00:00,190.82,191.15,189.61,189.71,83781.0,190.82,191.15,189.61,189.71,83781.0
2020-08-03 10:30:00,189.73,190.03,188.29,188.65,70528.0,189.73,190.03,188.29,188.65,70528.0
2020-08-03 11:00:00,188.64,190.36,188.17,189.79,55693.0,188.64,190.36,188.17,189.79,55693.0
2020-08-03 11:30:00,189.74,190.61,189.69,189.78,44819.0,189.74,190.61,189.69,189.78,44819.0
2020-08-03 12:00:00,189.67,190.35,189.49,189.65,22730.0,189.67,190.35,189.49,189.65,22730.0
2020-08-03 12:30:00,189.74,190.65,189.63,190.23,67979.0,189.74,190.65,189.63,190.23,67979.0
2020-08-03 13:00:00,190.22,190.44,189.66,190.41,30300.0,190.22,190.44,189.66,190.41,30300.0
2020-08-03 13:30:00,190.43,191.2,189.79,190.57,46730.0,190.43,191.2,189.79,190.57,46730.0
2020-08-03 14:00:00,190.63,191.34,190.37,190.92,40099.0,190.63,191.34,190.37,190.92,40099.0
2020-08-03 14:30:00,190.88,191.22,190.51,191.01,46410.0,190.88,191.22,190.51,191.01,46410.0
2020-08-03 15:00:00,191.01,191.63,190.32,191.04,51654.0,191.01,191.63,190.32,191.04,51654.0
2020-08-03 15:30:00,191.08,191.66,190.55,191.43,110793.0,191.08,191.66,190.55,191.43,110793.0
2020-08-04 09:30:00,191.32,194.68,191.29,192.63,78039.0,191.32,194.68,191.29,192.63,78039.0
2020-08-04 10:00:00,192.84,194.44,192.79,193.18,66428.0,192.84,194.44,192.79,193.18,66428.0
2020-08-04 10:30:00,193.34,194.65,192.6,194.13,43878.0,193.34,194.65,192.6,194.13,43878.0
2020-08-04 11:00:00,194.16,195.33,193.81,194.84,42127.0,194.16,195.33,193.81,194.84,42127.0
2020-08-04 11:30:00,194.86,194.96,194.35,194.79,24880.0,194.86,194.96,194.35,194.79,24880.0
2020-08-04 12:00:00,194.78,194.87,193.36,193.76,40227.0,194.78,194.87,193.36,193.76,40227.0
2020-08-04 12:30:00,193.73,194.67,193.54,194.0,37378.0,193.73,194.67,193.54,194.0,37378.0
2020-08-04 13:00:00,193.81,195.53,193.8,194.95,21976.0,193.81,195.53,193.8,194.95,21976.0
2020-08-04 13:30:00,195.1,196.17,194.69,196.01,33155.0,195.1,196.17,194.69,196.01,33155.0
2020-08-04 14:00:00,196.02,197.35,195.95,196.92,37752.0,196.02,197.35,195.95,196.92,37752.0
2020-08-04 14:30:00,196.9,197.66,195.61,197.57,58188.0,196.9,197.66,195.61,197.57,58188.0
2020-08-04 15:00:00,197.45,198.65,197.18,197.99,84851.0,197.45,198.65,197.18,197.99,84851.0
2020-08-04 15:30:00,198.06,199.11,197.66,198.6,123738.0,198.06,199.11,197.66,198.6,123738.0
2020-08-05 09:30:00,199.88,203.3,199.71,201.84,111999.0,199.88,203.3,199.71,201.84,111999.0
2020-08-05 10:00:00,201.87,202.87,200.67,200.99,36124.0,201.87,202.87,200.67,200.99,36124.0
2020-08-05 10:30:00,201.31,201.31,199.5,200.16,32146.0,201.31,201.31,199.5,200.16,32146.0
2020-08-05 11:00:00,200.05,200.43,199.34,199.94,59221.0,200.05,200.43,199.34,199.94,59221.0
2020-08-05 11:30:00,199.9,200.72,198.51,198.88,64931.0,199.9,200.72,198.51,198.88,64931.0
2020-08-05 12:00:00,199.02,199.59,198.11,198.84,24047.0,199.02,199.59,198.11,198.84,24047.0
2020-08-05 12:30:00,198.68,200.0,198.67,199.89,30449.0,198.68,200.0,198.67,199.89,30449.0
2020-08-05 13:00:00,200.14,201.33,199.76,201.33,22332.0,200.14,201.33,199.76,201.33,22332.0
2020-08-05 13:30:00,201.27,202.18,201.2,202.0,18001.0,201.27,202.18,201.2,202.0,18001.0
2020-08-05 14:00:00,202.0,202.26,201.48,201.5,41929.0,202.0,202.26,201.48,201.5,41929.0
2020-08-05 14:30:00,201.3,202.46,201.19,202.23,25689.0,201.3,202.46,201.19,202.23,25689.0
2020-08-05 15:00:00,202.09,202.6,201.75,202.09,37646.0,202.09,202.6,201.75,202.09,37646.0
2020-08-05 15:30:00,202.05,202.36,201.22,201.96,91499.0,202.05,202.36,201.22,201.96,91499.0
2020-08-06 09:30:00,200.85,204.95,200.85,204.95,68085.0,200.85,204.95,200.85,204.95,68085.0
2020-08-06 10:00:00,204.74,205.33,203.58,205.09,56699.0,204.74,205.33,203.58,205.09,56699.0
2020-08-06 10:30:00,205.05,206.6,204.84,206.06,62965.0,205.05,206.6,204.84,206.06,62965.0
2020-08-06 11:00:00,206.0,206.48,204.82,205.34,31666.0,206.0,206.48,204.82,205.34,31666.0
2020-08-06 11:30:00,205.2,205.33,203.96,203.96,24573.0,205.2,205.33,203.96,203.96,24573.0
2020-08-06 12:00:00,204.0,204.24,203.43,204.01,32472.0,204.0,204.24,203.43,204.01,32472.0
2020-08-06 12:30:00,204.03,204.29,203.56,203.99,22915.0,204.03,204.29,203.56,203.99,22915.0
2020-08-06 13:00:00,204.08,204.54,203.76,203.92,22198.0,204.08,204.54,203.76,203.92,22198.0
2020-08-06 13:30:00,203.91,203.91,202.9,202.97,14931.0,203.91,203.91,202.9,202.97,14931.0
2020-08-06 14:00:00,202.99,204.59,202.98,204.38,13682.0,202.99,204.59,202.98,204.38,13682.0
2020-08-06 14:30:00,204.36,205.52,204.14,204.78,24616.0,204.36,205.52,204.14,204.78,24616.0
2020-08-06 15:00:00,204.84,205.63,203.86,204.3,38137.0,204.84,205.63,203.86,204.3,38137.0
2020-08-06 15:30:00,204.26,204.78,203.58,203.97,66741.0,204.26,204.78,203.58,203.97,66741.0
2020-08-07 09:30:00,204.0,204.26,201.41,203.2,52780.0,204.0,204.26,201.41,203.2,52780.0
2020-08-07 10:00:00,202.98,203.84,202.5,202.5,23819.0,202.98,203.84,202.5,202.5,23819.0
2020-08-07 10:30:00,202.52,203.37,202.09,202.62,25152.0,202.52,203.37,202.09,202.62,25152.0
2020-08-07 11:00:00,202.69,203.29,202.0,202.22,22156.0,202.69,203.29,202.0,202.22,22156.0
2020-08-07 11:30:00,202.26,202.58,201.71,201.84,12539.0,202.26,202.58,201.71,201.84,12539.0
2020-08-07 12:00:00,201.77,203.83,201.72,203.56,38631.0,201.77,203.83,201.72,203.56,38631.0
2020-08-07 12:30:00,203.43,203.86,203.24,203.47,14235.0,203.43,203.86,203.24,203.47,14235.0
2020-08-07 13:00:00,203.43,203.43,201.92,202.69,26572.0,203.43,203.43,201.92,202.69,26572.0
2020-08-07 13:30:00,202.54,202.76,202.0,202.23,19534.0,202.54,202.76,202.0,202.23,19534.0
2020-08-07 14:00:00,202.3,203.19,201.98,202.9,14581.0,202.3,203.19,201.98,202.9,14581.0
2020-08-07 14:30:00,202.72,204.0,202.61,203.6,13914.0,202.72,204.0,202.61,203.6,13914.0
2020-08-07 15:00:00,203.63,203.92,203.3,203.46,15631.0,203.63,203.92,203.3,203.46,15631.0
2020-08-07 15:30:00,203.45,204.37,203.38,203.87,43406.0,203.45,204.37,203.38,203.87,43406.0
2020-08-10 09:30:00,205.03,209.16,204.87,207.18,57325.0,205.03,209.16,204.87,207.18,57325.0
2020-08-10 10:00:00,207.32,210.65,206.54,210.65,45175.0,207.32,210.65,206.54,210.65,45175.0
2020-08-10 10:30:00,210.69,211.85,210.01,210.18,66004.0,210.69,211.85,210.01,210.18,66004.0
2020-08-10 11:00:00,210.24,214.92,210.2,213.67,93782.0,210.24,214.92,210.2,213.67,93782.0
2020-08-10 11:30:00,213.56,216.31,213.42,216.17,69632.0,213.56,216.31,213.42,216.17,69632.0
2020-08-10 12:00:00,216.18,217.92,215.93,216.95,75238.0,216.18,217.92,215.93,216.95,75238.0
2020-08-10 12:30:00,216.87,217.68,215.01,215.52,132007.0,216.87,217.68,215.01,215.52,132007.0
2020-08-10 13:00:00,215.52,216.17,215.33,215.97,42391.0,215.52,216.17,215.33,215.97,42391.0
2020-08-10 13:30:00,216.09,219.03,216.09,219.03,77005.0,216.09,219.03,216.09,219.03,77005.0
2020-08-10 14:00:00,219.0,220.45,218.69,219.37,166266.0,219.0,220.45,218.69,219.37,166266.0
2020-08-10 14:30:00,219.38,220.05,218.97,219.53,64331.0,219.38,220.05,218.97,219.53,64331.0
2020-08-10 15:00:00,219.47,220.07,219.26,219.46,63667.0,219.47,220.07,219.26,219.46,63667.0
2020-08-10 15:30:00,219.46,219.62,218.7,219.12,129500.0,219.46,219.62,218.7,219.12,129500.0
2020-08-11 09:30:00,221.93,226.36,218.51,219.03,189232.0,221.93,226.36,218.51,219.03,189232.0
2020-08-11 10:00:00,218.66,218.99,216.53,218.1,88451.0,218.66,218.99,216.53,218.1,88451.0
2020-08-11 10:30:00,218.5,220.24,218.28,219.18,48887.0,218.5,220.24,218.28,219.18,48887.0
2020-08-11 11:00:00,219.26,219.73,217.52,218.56,35919.0,219.26,219.73,217.52,218.56,35919.0
2020-08-11 11:30:00,218.42,218.57,216.74,217.03,25883.0,218.42,218.57,216.74,217.03,25883.0
2020-08-11 12:00:00,217.03,217.65,215.64,217.62,23438.0,217.03,217.65,215.64,217.62,23438.0
2020-08-11 12:30:00,217.53,218.24,217.18,218.07,17709.0,217.53,218.24,217.18,218.07,17709.0
2020-08-11 13:00:00,218.12,219.0,217.48,218.88,31891.0,218.12,219.0,217.48,218.88,31891.0
2020-08-11 13:30:00,218.75,219.15,218.33,219.08,20956.0,218.75,219.15,218.33,219.08,20956.0
2020-08-11 14:00:00,219.12,219.13,218.46,218.63,16772.0,219.12,219.13,218.46,218.63,16772.0
2020-08-11 14:30:00,218.56,219.55,218.45,219.35,23926.0,218.56,219.55,218.45,219.35,23926.0
2020-08-11 15:00:00,219.26,219.39,215.29,216.52,43381.0,219.26,219.39,215.29,216.52,43381.0
2020-08-11 15:30:00,216.5,216.68,214.67,216.23,94257.0,216.5,216.68,214.67,216.23,94257.0
2020-08-12 09:30:00,217.84,218.72,215.75,216.31,33405.0,217.84,218.72,215.75,216.31,33405.0
2020-08-12 10:00:00,216.31,216.38,214.14,214.42,24194.0,216.31,216.38,214.14,214.42,24194.0
2020-08-12 10:30:00,214.6,214.92,214.01,214.19,17780.0,214.6,214.92,214.01,214.19,17780.0
2020-08-12 11:00:00,214.0,214.29,212.33,213.49,19304.0,214.0,214.29,212.33,213.49,19304.0
2020-08-12 11:30:00,213.56,213.98,213.01,213.38,14182.0,213.56,213.98,213.01,213.38,14182.0
2020-08-12 12:00:00,213.34,214.7,213.31,214.4,21309.0,213.34,214.7,213.31,214.4,21309.0
2020-08-12 12:30:00,214.36,215.0,214.16,214.33,18473.0,214.36,215.0,214.16,214.33,18473.0
2020-08-12 13:00:00,214.36,214.36,212.63,213.55,17526.0,214.36,214.36,212.63,213.55,17526.0
2020-08-12 13:30:00,213.78,215.54,213.55,215.54,16698.0,213.78,215.54,213.55,215.54,16698.0
2020-08-12 14:00:00,215.77,215.77,214.09,215.17,16944.0,215.77,215.77,214.09,215.17,16944.0
2020-08-12 14:30:00,215.09,215.7,214.77,215.21,11912.0,215.09,215.7,214.77,215.21,11912.0
2020-08-12 15:00:00,215.03,216.95,214.82,216.69,19570.0,215.03,216.95,214.82,216.69,19570.0
2020-08-12 15:30:00,216.61,217.83,215.97,217.83,100683.0,216.61,217.83,215.97,217.83,100683.0
2020-08-13 09:30:00,215.53,219.95,215.53,219.72,60175.0,215.53,219.95,215.53,219.72,60175.0
2020-08-13 10:00:00,219.47,221.19,218.88,219.83,35785.0,219.47,221.19,218.88,219.83,35785.0
2020-08-13 10:30:00,219.42,220.97,219.04,220.78,31789.0,219.42,220.97,219.04,220.78,31789.0
2020-08-13 11:00:00,220.58,220.84,219.55,220.62,11505.0,220.58,220.84,219.55,220.62,11505.0
2020-08-13 11:30:00,220.57,221.87,219.84,221.62,21034.0,220.57,221.87,219.84,221.62,21034.0
2020-08-13 12:00:00,221.59,222.1,221.22,221.58,20447.0,221.59,222.1,221.22,221.58,20447.0
2020-08-13 12:30:00,221.57,221.77,221.08,221.64,15464.0,221.57,221.77,221.08,221.64,15464.0
2020-08-13 13:00:00,221.65,221.87,220.9,221.7,13497.0,221.65,221.87,220.9,221.7,13497.0
2020-08-13 13:30:00,221.57,221.71,220.62,221.51,13952.0,221.57,221.71,220.62,221.51,13952.0
2020-08-13 14:00:00,221.55,221.77,220.75,221.32,17944.0,221.55,221.77,220.75,221.32,17944.0
2020-08-13 14:30:00,221.41,221.61,220.25,220.8,33822.0,221.41,221.61,220.25,220.8,33822.0
2020-08-13 15:00:00,220.74,222.43,220.49,222.38,38544.0,220.74,222.43,220.49,222.38,38544.0
2020-08-13 15:30:00,222.38,223.11,222.29,222.41,97467.0,222.38,223.11,222.29,222.41,97467.0
2020-08-14 09:30:00,222.52,222.9,219.13,222.68,31544.0,222.52,222.9,219.13,222.68,31544.0
2020-08-14 10:00:00,222.47,224.73,221.99,224.25,75750.0,222.47,224.73,221.99,224.25,75750.0
2020-08-14 10:30:00,224.08,225.34,224.08,224.87,31293.0,224.08,225.34,224.08,224.87,31293.0
2020-08-14 11:00:00,225.0,226.19,224.67,225.98,26223.0,225.0,226.19,224.67,225.98,26223.0
2020-08-14 11:30:00,226.09,226.19,225.01,225.77,25512.0,226.09,226.19,225.01,225.77,25512.0
2020-08-14 12:00:00,225.81,226.0,224.18,224.77,29989.0,225.81,226.0,224.18,224.77,29989.0
2020-08-14 12:30:00,224.64,225.4,224.54,224.7,17835.0,224.64,225.4,224.54,224.7,17835.0
2020-08-14 13:00:00,224.78,225.62,224.67,225.49,31270.0,224.78,225.62,224.67,225.49,31270.0
2020-08-14 13:30:00,225.47,226.0,225.38,226.0,25139.0,225.47,226.0,225.38,226.0,25139.0
2020-08-14 14:00:00,226.0,226.59,225.66,225.84,32056.0,226.0,226.59,225.66,225.84,32056.0
2020-08-14 14:30:00,225.93,225.93,225.0,225.24,26829.0,225.93,225.93,225.0,225.24,26829.0
2020-08-14 15:00:00,225.27,225.68,225.1,225.56,32718.0,225.27,225.68,225.1,225.56,32718.0
2020-08-14 15:30:00,225.52,225.85,224.89,225.52,66042.0,225.52,225.85,224.89,225.52,66042.0
2020-08-17 09:30:00,226.43,229.0,221.12,222.28,91319.0,226.43,229.0,221.12,222.28,91319.0
2020-08-17 10:00:00,222.25,222.5,220.44,221.04,45012.0,222.25,222.5,220.44,221.04,45012.0
2020-08-17 10:30:00,221.02,222.01,220.6,222.01,29767.0,221.02,222.01,220.6,222.01,29767.0
2020-08-17 11:00:00,222.17,223.91,222.1,223.63,17080.0,222.17,223.91,222.1,223.63,17080.0
2020-08-17 11:30:00,223.52,223.6,222.29,222.44,13238.0,223.52,223.6,222.29,222.44,13238.0
2020-08-17 12:00:00,222.56,222.7,221.63,222.7,11594.0,222.56,222.7,221.63,222.7,11594.0
2020-08-17 12:30:00,222.7,222.89,221.72,221.95,17368.0,222.7,222.89,221.72,221.95,17368.0
2020-08-17 13:00:00,221.94,222.25,221.24,221.81,21247.0,221.94,222.25,221.24,221.81,21247.0
2020-08-17 13:30:00,221.84,222.25,221.7,222.15,12639.0,221.84,222.25,221.7,222.15,12639.0
2020-08-17 14:00:00,222.15,222.3,221.83,222.17,15343.0,222.15,222.3,221.83,222.17,15343.0
2020-08-17 14:30:00,222.21,222.7,221.75,222.41,29218.0,222.21,222.7,221.75,222.41,29218.0
2020-08-17 15:00:00,222.47,223.13,222.06,222.87,29974.0,222.47,223.13,222.06,222.87,29974.0
2020-08-17 15:30:00,222.92,224.23,222.63,224.06,73043.0,222.92,224.23,222.63,224.06,73043.0
2020-08-18 09:30:00,222.87,223.59,216.73,217.71,103627.0,222.87,223.59,216.73,217.71,103627.0
2020-08-18 10:00:00,217.75,219.76,216.25,217.53,55818.0,217.75,219.76,216.25,217.53,55818.0
2020-08-18 10:30:00,217.29,218.03,216.5,218.03,47106.0,217.29,218.03,216.5,218.03,47106.0
2020-08-18 11:00:00,218.15,219.83,218.14,219.47,28266.0,218.15,219.83,218.14,219.47,28266.0
2020-08-18 11:30:00,219.78,219.78,216.73,217.23,41612.0,219.78,219.78,216.73,217.23,41612.0
2020-08-18 12:00:00,217.25,217.25,215.79,216.68,38807.0,217.25,217.25,215.79,216.68,38807.0
2020-08-18 12:30:00,216.75,218.53,216.5,218.15,23730.0,216.75,218.53,216.5,218.15,23730.0
2020-08-18 13:00:00,218.14,218.41,217.89,218.06,11613.0,218.14,218.41,217.89,218.06,11613.0
2020-08-18 13:30:00,218.04,218.73,217.69,218.49,14918.0,218.04,218.73,217.69,218.49,14918.0
2020-08-18 14:00:00,218.49,218.7,217.27,217.74,20683.0,218.49,218.7,217.27,217.74,20683.0
2020-08-18 14:30:00,217.77,218.4,217.58,218.31,18371.0,217.77,218.4,217.58,218.31,18371.0
2020-08-18 15:00:00,218.29,218.5,216.0,216.5,79418.0,218.29,218.5,216.0,216.5,79418.0
2020-08-18 15:30:00,216.38,216.55,215.87,216.24,75221.0,216.38,216.55,215.87,216.24,75221.0
2020-08-19 09:30:00,215.6,217.69,213.17,217.62,79065.0,215.6,217.69,213.17,217.62,79065.0
2020-08-19 10:00:00,217.66,218.37,215.3,215.63,32360.0,217.66,218.37,215.3,215.63,32360.0
2020-08-19 10:30:00,215.63,216.09,214.75,215.17,25388.0,215.63,216.09,214.75,215.17,25388.0
2020-08-19 11:00:00,215.15,215.65,214.5,215.37,47890.0,215.15,215.65,214.5,215.37,47890.0
2020-08-19 11:30:00,215.34,215.56,213.58,214.08,27171.0,215.34,215.56,213.58,214.08,27171.0
2020-08-19 12:00:00,214.22,214.63,213.4,214.28,24626.0,214.22,214.63,213.4,214.28,24626.0
2020-08-19 12:30:00,214.25,214.41,212.52,212.58,40658.0,214.25,214.41,212.52,212.58,40658.0
2020-08-19 13:00:00,212.61,213.21,212.19,212.77,31934.0,212.61,213.21,212.19,212.77,31934.0
2020-08-19 13:30:00,212.96,214.09,212.83,213.93,33474.0,212.96,214.09,212.83,213.93,33474.0
2020-08-19 14:00:00,213.77,213.77,212.41,212.73,30912.0,213.77,213.77,212.41,212.73,30912.0
2020-08-19 14:30:00,212.51,213.2,212.16,212.94,24769.0,212.51,213.2,212.16,212.94,24769.0
2020-08-19 15:00:00,213.03,213.17,212.61,212.76,25958.0,213.03,213.17,212.61,212.76,25958.0
2020-08-19 15:30:00,212.9,213.56,212.65,213.36,61335.0,212.9,213.56,212.65,213.36,61335.0
2020-08-20 09:30:00,208.5,210.01,205.72,205.72,155658.0,208.5,210.01,205.72,205.72,155658.0
2020-08-20 10:00:00,205.67,207.73,205.24,207.73,106491.0,205.67,207.73,205.24,207.73,106491.0
2020-08-20 10:30:00,207.55,207.74,205.37,205.52,49250.0,207.55,207.74,205.37,205.52,49250.0
2020-08-20 11:00:00,205.46,205.7,203.92,204.82,55310.0,205.46,205.7,203.92,204.82,55310.0
2020-08-20 11:30:00,204.78,204.8,203.9,204.21,78929.0,204.78,204.8,203.9,204.21,78929.0
2020-08-20 12:00:00,204.16,205.69,204.07,204.75,94151.0,204.16,205.69,204.07,204.75,94151.0
2020-08-20 12:30:00,204.82,205.65,204.46,205.54,52064.0,204.82,205.65,204.46,205.54,52064.0
2020-08-20 13:00:00,205.53,206.17,205.08,205.7,44060.0,205.53,206.17,205.08,205.7,44060.0
2020-08-20 13:30:00,205.74,206.28,205.52,206.28,41504.0,205.74,206.28,205.52,206.28,41504.0
2020-08-20 14:00:00,206.5,207.64,206.33,207.27,39551.0,206.5,207.64,206.33,207.27,39551.0
2020-08-20 14:30:00,207.33,207.7,206.83,207.49,44046.0,207.33,207.7,206.83,207.49,44046.0
2020-08-20 15:00:00,207.5,207.72,206.9,206.95,60085.0,207.5,207.72,206.9,206.95,60085.0
2020-08-20 15:30:00,206.9,207.02,205.2,205.46,88672.0,206.9,207.02,205.2,205.46,88672.0
2020-08-21 09:30:00,204.37,211.17,203.99,210.52,134804.0,204.37,211.17,203.99,210.52,134804.0
2020-08-21 10:00:00,210.48,210.97,209.05,210.11,68340.0,210.48,210.97,209.05,210.11,68340.0
2020-08-21 10:30:00,210.3,212.86,210.07,212.49,76323.0,210.3,212.86,210.07,212.49,76323.0
2020-08-21 11:00:00,212.52,214.04,212.42,213.76,54216.0,212.52,214.04,212.42,213.76,54216.0
2020-08-21 11:30:00,213.71,214.21,212.88,213.85,54364.0,213.71,214.21,212.88,213.85,54364.0
2020-08-21 12:00:00,213.83,215.2,213.66,215.06,76378.0,213.83,215.2,213.66,215.06,76378.0
2020-08-21 12:30:00,215.12,215.16,213.9,214.02,53152.0,215.12,215.16,213.9,214.02,53152.0
2020-08-21 13:00:00,214.05,214.64,213.25,214.61,68941.0,214.05,214.64,213.25,214.61,68941.0
2020-08-21 13:30:00,214.6,215.0,214.22,214.35,78324.0,214.6,215.0,214.22,214.35,78324.0
2020-08-21 14:00:00,214.42,214.83,213.42,214.75,62452.0,214.42,214.83,213.42,214.75,62452.0
2020-08-21 14:30:00,214.75,214.86,214.3,214.61,65904.0,214.75,214.86,214.3,214.61,65904.0
2020-08-21 15:00:00,214.62,214.69,213.8,213.95,41606.0,214.62,214.69,213.8,213.95,41606.0
2020-08-21 15:30:00,213.95,214.61,213.88,214.0,134492.0,213.95,214.61,213.88,214.0,134492.0
2020-08-24 09:30:00,214.94,215.0,210.48,212.4,160978.0,214.94,215.0,210.48,212.4,160978.0
2020-08-24 10:00:00,212.34,218.58,212.34,217.9,132360.0,212.34,218.58,212.34,217.9,132360.0
2020-08-24 10:30:00,217.99,220.0,217.68,220.0,123710.0,217.99,220.0,217.68,220.0,123710.0
2020-08-24 11:00:00,219.98,220.63,218.88,220.4,56121.0,219.98,220.63,218.88,220.4,56121.0
2020-08-24 11:30:00,220.56,221.9,220.5,221.25,43601.0,220.56,221.9,220.5,221.25,43601.0
2020-08-24 12:00:00,221.25,222.0,220.18,220.35,29432.0,221.25,222.0,220.18,220.35,29432.0
2020-08-24 12:30:00,220.46,220.69,219.58,219.76,23537.0,220.46,220.69,219.58,219.76,23537.0
2020-08-24 13:00:00,219.71,220.44,219.6,220.34,19065.0,219.71,220.44,219.6,220.34,19065.0
2020-08-24 13:30:00,220.34,221.14,220.34,220.77,24818.0,220.34,221.14,220.34,220.77,24818.0
2020-08-24 14:00:00,220.82,220.85,220.23,220.37,30895.0,220.82,220.85,220.23,220.37,30895.0
2020-08-24 14:30:00,220.44,221.87,220.08,221.43,36827.0,220.44,221.87,220.08,221.43,36827.0
2020-08-24 15:00:00,221.5,222.27,221.29,221.47,31889.0,221.5,222.27,221.29,221.47,31889.0
2020-08-24 15:30:00,221.4,222.5,221.2,222.41,81563.0,221.4,222.5,221.2,222.41,81563.0
2020-08-25 09:30:00,223.27,224.0,218.9,220.95,61194.0,223.27,224.0,218.9,220.95,61194.0
2020-08-25 10:00:00,220.78,221.29,219.2,221.0,39766.0,220.78,221.29,219.2,221.0,39766.0
2020-08-25 10:30:00,220.92,220.99,218.58,218.61,54590.0,220.92,220.99,218.58,218.61,54590.0
2020-08-25 11:00:00,218.63,219.33,217.64,218.96,36510.0,218.63,219.33,217.64,218.96,36510.0
2020-08-25 11:30:00,218.92,219.11,217.5,218.2,22096.0,218.92,219.11,217.5,218.2,22096.0
2020-08-25 12:00:00,218.25,219.0,217.69,218.46,22067.0,218.25,219.0,217.69,218.46,22067.0
2020-08-25 12:30:00,218.61,218.61,217.78,218.33,23638.0,218.61,218.61,217.78,218.33,23638.0
2020-08-25 13:00:00,218.33,219.12,218.18,219.0,50167.0,218.33,219.12,218.18,219.0,50167.0
2020-08-25 13:30:00,218.98,219.53,218.8,219.0,30966.0,218.98,219.53,218.8,219.0,30966.0
2020-08-25 14:00:00,219.04,219.1,218.33,218.68,32460.0,219.04,219.1,218.33,218.68,32460.0
2020-08-25 14:30:00,218.67,219.13,218.43,218.85,27763.0,218.67,219.13,218.43,218.85,27763.0
2020-08-25 15:00:00,218.86,219.32,218.76,219.28,39720.0,218.86,219.32,218.76,219.28,39720.0
2020-08-25 15:30:00,219.23,219.8,219.01,219.75,84947.0,219.23,219.8,219.01,219.75,84947.0
2020-08-26 09:30:00,219.02,223.49,216.06,222.48,101853.0,219.02,223.49,216.06,222.48,101853.0
2020-08-26 10:00:00,222.05,222.63,219.79,219.87,57410.0,222.05,222.63,219.79,219.87,57410.0
2020-08-26 10:30:00,219.97,220.75,219.26,219.28,18721.0,219.97,220.75,219.26,219.28,18721.0
2020-08-26 11:00:00,219.53,220.71,219.04,219.96,39993.0,219.53,220.71,219.04,219.96,39993.0
2020-08-26 11:30:00,219.88,220.35,219.26,220.12,44465.0,219.88,220.35,219.26,220.12,44465.0
2020-08-26 12:00:00,220.17,221.45,220.17,220.81,33079.0,220.17,221.45,220.17,220.81,33079.0
2020-08-26 12:30:00,220.75,222.96,220.59,221.83,47466.0,220.75,222.96,220.59,221.83,47466.0
2020-08-26 13:00:00,221.81,221.9,220.02,220.18,53880.0,221.81,221.9,220.02,220.18,53880.0
2020-08-26 13:30:00,220.14,221.23,219.89,220.63,29602.0,220.14,221.23,219.89,220.63,29602.0
2020-08-26 14:00:00,220.45,221.29,220.25,220.95,36576.0,220.45,221.29,220.25,220.95,36576.0
2020-08-26 14:30:00,220.95,221.09,219.85,219.94,31972.0,220.95,221.09,219.85,219.94,31972.0
2020-08-26 15:00:00,219.9,220.89,219.59,220.25,41105.0,219.9,220.89,219.59,220.25,41105.0
2020-08-26 15:30:00,220.34,221.17,220.02,220.68,88451.0,220.34,221.17,220.02,220.68,88451.0
2020-08-27 09:30:00,222.49,226.14,221.24,223.42,96299.0,222.49,226.14,221.24,223.42,96299.0
2020-08-27 10:00:00,223.4,224.47,219.61,224.33,150380.0,223.4,224.47,219.61,224.33,150380.0
2020-08-27 10:30:00,224.35,225.5,223.06,224.36,89170.0,224.35,225.5,223.06,224.36,89170.0
2020-08-27 11:00:00,224.29,224.39,222.06,222.49,42264.0,224.29,224.39,222.06,222.49,42264.0
2020-08-27 11:30:00,222.55,223.71,221.5,223.5,24435.0,222.55,223.71,221.5,223.5,24435.0
2020-08-27 12:00:00,223.59,223.59,221.45,221.45,24399.0,223.59,223.59,221.45,221.45,24399.0
2020-08-27 12:30:00,221.52,221.78,220.16,220.41,37708.0,221.52,221.78,220.16,220.41,37708.0
2020-08-27 13:00:00,220.26,221.65,220.03,221.65,81775.0,220.26,221.65,220.03,221.65,81775.0
2020-08-27 13:30:00,221.64,222.59,221.13,222.25,35477.0,221.64,222.59,221.13,222.25,35477.0
2020-08-27 14:00:00,222.31,222.9,221.49,222.13,33115.0,222.31,222.9,221.49,222.13,33115.0
2020-08-27 14:30:00,222.1,223.0,221.99,222.89,38379.0,222.1,223.0,221.99,222.89,38379.0
2020-08-27 15:00:00,222.81,224.06,222.68,223.12,116842.0,222.81,224.06,222.68,223.12,116842.0
2020-08-27 15:30:00,223.11,224.5,222.75,223.95,272340.0,223.11,224.5,222.75,223.95,272340.0
2020-08-28 09:30:00,254.0,256.6,238.79,240.05,1389320.0,254.0,256.6,238.79,240.05,1389320.0
2020-08-28 10:00:00,240.08,242.09,237.52,237.93,713239.0,240.08,242.09,237.52,237.93,713239.0
2020-08-28 10:30:00,237.84,239.24,234.57,238.95,752381.0,237.84,239.24,234.57,238.95,752381.0
2020-08-28 11:00:00,238.82,239.9,234.55,235.85,461649.0,238.82,239.9,234.55,235.85,461649.0
2020-08-28 11:30:00,235.62,238.67,234.71,237.4,349990.0,235.62,238.67,234.71,237.4,349990.0
2020-08-28 12:00:00,237.4,239.82,236.6,237.44,242503.0,237.4,239.82,236.6,237.44,242503.0
2020-08-28 12:30:00,237.36,237.99,236.14,237.29,200079.0,237.36,237.99,236.14,237.29,200079.0
2020-08-28 13:00:00,237.36,238.39,236.95,237.4,85941.0,237.36,238.39,236.95,237.4,85941.0
2020-08-28 13:30:00,237.39,239.48,237.05,237.8,182612.0,237.39,239.48,237.05,237.8,182612.0
2020-08-28 14:00:00,237.98,238.53,236.79,237.7,129525.0,237.98,238.53,236.79,237.7,129525.0
2020-08-28 14:30:00,237.65,239.5,237.65,238.06,144669.0,237.65,239.5,237.65,238.06,144669.0
2020-08-28 15:00:00,238.13,239.16,238.07,238.56,112406.0,238.13,239.16,238.07,238.56,112406.0
2020-08-28 15:30:00,238.52,238.6,236.89,237.02,257878.0,238.52,238.6,236.89,237.02,257878.0
2020-08-31 09:30:00,234.98,237.7,231.3,235.69,143641.0,234.98,237.7,231.3,235.69,143641.0
2020-08-31 10:00:00,235.55,236.62,232.81,232.81,86162.0,235.55,236.62,232.81,232.81,86162.0
2020-08-31 10:30:00,232.75,234.22,231.9,232.3,93362.0,232.75,234.22,231.9,232.3,93362.0
2020-08-31 11:00:00,232.26,233.52,231.9,232.09,50578.0,232.26,233.52,231.9,232.09,50578.0
2020-08-31 11:30:00,232.11,233.63,231.91,233.22,33727.0,232.11,233.63,231.91,233.22,33727.0
2020-08-31 12:00:00,233.47,233.76,232.49,232.8,27077.0,233.47,233.76,232.49,232.8,27077.0
2020-08-31 12:30:00,232.67,232.72,232.0,232.5,29139.0,232.67,232.72,232.0,232.5,29139.0
2020-08-31 13:00:00,232.51,232.87,231.9,232.04,38613.0,232.51,232.87,231.9,232.04,38613.0
2020-08-31 13:30:00,231.98,231.98,230.8,231.79,52836.0,231.98,231.98,230.8,231.79,52836.0
2020-08-31 14:00:00,231.74,232.66,231.74,232.59,30264.0,231.74,232.66,231.74,232.59,30264.0
2020-08-31 14:30:00,232.65,233.41,232.56,233.08,34398.0,232.65,233.41,232.56,233.08,34398.0
2020-08-31 15:00:00,233.04,233.4,232.53,233.02,27752.0,233.04,233.4,232.53,233.02,27752.0
2020-08-31 15:30:00,232.89,232.89,231.16,232.03,138506.0,232.89,232.89,231.16,232.03,138506.0
2020-09-01 09:30:00,230.53,232.84,228.47,232.24,116850.0,230.53,232.84,228.47,232.24,116850.0
2020-09-01 10:00:00,232.25,233.1,230.69,230.77,53973.0,232.25,233.1,230.69,230.77,53973.0
2020-09-01 10:30:00,230.83,230.84,228.6,229.08,56281.0,230.83,230.84,228.6,229.08,56281.0
2020-09-01 11:00:00,229.1,230.84,228.59,229.22,50969.0,229.1,230.84,228.59,229.22,50969.0
2020-09-01 11:30:00,229.39,231.0,229.08,230.33,29418.0,229.39,231.0,229.08,230.33,29418.0
2020-09-01 12:00:00,230.19,230.33,228.78,229.0,43180.0,230.19,230.33,228.78,229.0,43180.0
2020-09-01 12:30:00,229.08,229.4,227.82,228.06,52214.0,229.08,229.4,227.82,228.06,52214.0
2020-09-01 13:00:00,228.01,229.51,227.98,229.37,34218.0,228.01,229.51,227.98,229.37,34218.0
2020-09-01 13:30:00,229.43,230.88,229.35,230.59,34014.0,229.43,230.88,229.35,230.59,34014.0
2020-09-01 14:00:00,230.54,230.64,228.98,229.56,34516.0,230.54,230.64,228.98,229.56,34516.0
2020-09-01 14:30:00,229.65,231.0,229.65,230.45,16684.0,229.65,231.0,229.65,230.45,16684.0
2020-09-01 15:00:00,230.32,232.0,230.08,231.64,62950.0,230.32,232.0,230.08,231.64,62950.0
2020-09-01 15:30:00,231.59,233.0,231.3,232.92,111143.0,231.59,233.0,231.3,232.92,111143.0
2020-09-02 09:30:00,233.61,234.39,230.0,230.93,82107.0,233.61,234.39,230.0,230.93,82107.0
2020-09-02 10:00:00,231.13,235.38,230.4,233.2,68787.0,231.13,235.38,230.4,233.2,68787.0
2020-09-02 10:30:00,233.34,233.94,232.75,233.06,27903.0,233.34,233.94,232.75,233.06,27903.0
2020-09-02 11:00:00,233.21,234.92,232.98,234.68,27372.0,233.21,234.92,232.98,234.68,27372.0
2020-09-02 11:30:00,234.75,235.78,233.73,235.7,53764.0,234.75,235.78,233.73,235.7,53764.0
2020-09-02 12:00:00,235.88,237.42,235.78,236.82,32609.0,235.88,237.42,235.78,236.82,32609.0
2020-09-02 12:30:00,236.8,236.81,235.03,235.12,18357.0,236.8,236.81,235.03,235.12,18357.0
2020-09-02 13:00:00,235.08,235.9,234.79,235.71,22962.0,235.08,235.9,234.79,235.71,22962.0
2020-09-02 13:30:00,235.82,235.84,234.92,235.43,10370.0,235.82,235.84,234.92,235.43,10370.0
2020-09-02 14:00:00,235.36,235.36,234.69,235.17,28290.0,235.36,235.36,234.69,235.17,28290.0
2020-09-02 14:30:00,234.93,237.21,234.81,236.84,27637.0,234.93,237.21,234.81,236.84,27637.0
2020-09-02 15:00:00,236.79,237.72,236.55,237.23,34992.0,236.79,237.72,236.55,237.23,34992.0
2020-09-02 15:30:00,237.22,238.14,237.1,237.66,72433.0,237.22,238.14,237.1,237.66,72433.0
2020-09-03 09:30:00,237.98,242.58,237.98,242.14,74616.0,237.98,242.58,237.98,242.14,74616.0
2020-09-03 10:00:00,241.99,242.08,238.41,238.58,38517.0,241.99,242.08,238.41,238.58,38517.0
2020-09-03 10:30:00,238.48,239.95,238.24,239.23,36616.0,238.48,239.95,238.24,239.23,36616.0
2020-09-03 11:00:00,239.34,239.51,234.73,235.74,57391.0,239.34,239.51,234.73,235.74,57391.0
2020-09-03 11:30:00,235.57,237.89,234.74,236.91,43889.0,235.57,237.89,234.74,236.91,43889.0
2020-09-03 12:00:00,237.42,239.63,236.65,239.14,34403.0,237.42,239.63,236.65,239.14,34403.0
2020-09-03 12:30:00,239.12,239.37,237.72,238.95,29204.0,239.12,239.37,237.72,238.95,29204.0
2020-09-03 13:00:00,238.39,238.96,237.45,238.78,30407.0,238.39,238.96,237.45,238.78,30407.0
2020-09-03 13:30:00,238.58,238.9,237.16,237.96,16416.0,238.58,238.9,237.16,237.96,16416.0
2020-09-03 14:00:00,237.69,238.76,237.58,238.47,21107.0,237.69,238.76,237.58,238.47,21107.0
2020-09-03 14:30:00,238.32,239.35,237.35,237.35,20572.0,238.32,239.35,237.35,237.35,20572.0
2020-09-03 15:00:00,237.68,238.06,236.36,236.86,28942.0,237.68,238.06,236.36,236.86,28942.0
2020-09-03 15:30:00,236.76,238.36,236.1,238.05,117256.0,236.76,238.36,236.1,238.05,117256.0
2020-09-04 09:30:00,239.33,243.48,239.28,241.32,79545.0,239.33,243.48,239.28,241.32,79545.0
2020-09-04 10:00:00,241.38,244.0,241.18,241.47,80370.0,241.38,244.0,241.18,241.47,80370.0
2020-09-04 10:30:00,241.63,242.19,237.08,240.26,75237.0,241.63,242.19,237.08,240.26,75237.0
2020-09-04 11:00:00,240.16,240.43,238.83,239.85,42617.0,240.16,240.43,238.83,239.85,42617.0
2020-09-04 11:30:00,239.72,240.06,237.52,237.81,52785.0,239.72,240.06,237.52,237.81,52785.0
2020-09-04 12:00:00,237.92,239.41,236.23,239.27,40629.0,237.92,239.41,236.23,239.27,40629.0
2020-09-04 12:30:00,239.42,240.66,239.11,240.52,21839.0,239.42,240.66,239.11,240.52,21839.0
2020-09-04 13:00:00,240.3,240.45,237.5,237.5,20196.0,240.3,240.45,237.5,237.5,20196.0
2020-09-04 13:30:00,237.5,239.77,236.97,239.52,22799.0,237.5,239.77,236.97,239.52,22799.0
2020-09-04 14:00:00,239.75,239.85,238.61,239.5,31128.0,239.75,239.85,238.61,239.5,31128.0
2020-09-04 14:30:00,239.42,241.5,238.91,241.26,41699.0,239.42,241.5,238.91,241.26,41699.0
2020-09-04 15:00:00,241.27,242.2,240.42,241.14,38528.0,241.27,242.2,240.42,241.14,38528.0
2020-09-04 15:30:00,241.13,241.77,240.2,240.51,87087.0,241.13,241.77,240.2,240.51,87087.0
2020-09-08 09:30:00,234.17,239.21,234.0,238.01,64171.0,234.17,239.21,234.0,238.01,64171.0
2020-09-08 10:00:00,237.88,239.64,236.0,239.64,59509.0,237.88,239.64,236.0,239.64,59509.0
2020-09-08 10:30:00,239.27,239.73,237.5,237.93,31445.0,239.27,239.73,237.5,237.93,31445.0
2020-09-08 11:00:00,237.8,238.48,236.2,236.2,51258.0,237.8,238.48,236.2,236.2,51258.0
2020-09-08 11:30:00,236.2,236.76,235.19,236.06,36423.0,236.2,236.76,235.19,236.06,36423.0
2020-09-08 12:00:00,236.04,236.83,235.66,236.2,24732.0,236.04,236.83,235.66,236.2,24732.0
2020-09-08 12:30:00,236.28,236.97,235.72,236.29,19001.0,236.28,236.97,235.72,236.29,19001.0
2020-09-08 13:00:00,236.38,237.13,235.39,236.73,18015.0,236.38,237.13,235.39,236.73,18015.0
2020-09-08 13:30:00,236.6,237.3,235.79,236.14,62572.0,236.6,237.3,235.79,236.14,62572.0
2020-09-08 14:00:00,236.03,236.25,234.56,234.7,30585.0,236.03,236.25,234.56,234.7,30585.0
2020-09-08 14:30:00,234.59,234.97,233.56,234.73,34544.0,234.59,234.97,233.56,234.73,34544.0
2020-09-08 15:00:00,234.62,235.2,233.9,234.99,41821.0,234.62,235.2,233.9,234.99,41821.0
2020-09-08 15:30:00,234.99,235.19,233.02,233.29,92642.0,234.99,235.19,233.02,233.29,92642.0
2020-09-09 09:30:00,233.72,236.17,232.2,234.07,83975.0,233.72,236.17,232.2,234.07,83975.0
2020-09-09 10:00:00,234.07,235.69,233.16,234.87,49573.0,234.07,235.69,233.16,234.87,49573.0
2020-09-09 10:30:00,234.85,235.07,234.0,234.72,23958.0,234.85,235.07,234.0,234.72,23958.0
2020-09-09 11:00:00,234.85,235.19,233.42,234.63,32580.0,234.85,235.19,233.42,234.63,32580.0
2020-09-09 11:30:00,234.63,235.06,233.85,234.26,34140.0,234.63,235.06,233.85,234.26,34140.0
2020-09-09 12:00:00,234.2,234.35,233.61,234.31,42998.0,234.2,234.35,233.61,234.31,42998.0
2020-09-09 12:30:00,234.46,236.77,234.39,236.58,18499.0,234.46,236.77,234.39,236.58,18499.0
2020-09-09 13:00:00,236.64,237.13,236.34,236.78,15910.0,236.64,237.13,236.34,236.78,15910.0
2020-09-09 13:30:00,236.81,237.0,236.23,236.66,17780.0,236.81,237.0,236.23,236.66,17780.0
2020-09-09 14:00:00,236.59,236.59,235.54,235.74,15804.0,236.59,236.59,235.54,235.74,15804.0
2020-09-09 14:30:00,235.7,236.25,235.49,235.84,16985.0,235.7,236.25,235.49,235.84,16985.0
2020-09-09 15:00:00,235.89,236.4,235.75,235.93,24351.0,235.89,236.4,235.75,235.93,24351.0
2020-09-09 15:30:00,235.98,236.14,235.13,235.49,68459.0,235.98,236.14,235.13,235.49,68459.0
2020-09-10 09:30:00,239.27,242.37,238.25,240.95,51804.0,239.27,242.37,238.25,240.95,51804.0
2020-09-10 10:00:00,240.81,242.9,240.23,240.23,48101.0,240.81,242.9,240.23,240.23,48101.0
2020-09-10 10:30:00,240.2,241.32,237.86,238.05,39673.0,240.2,241.32,237.86,238.05,39673.0
2020-09-10 11:00:00,237.3,238.18,236.25,238.18,38043.0,237.3,238.18,236.25,238.18,38043.0
2020-09-10 11:30:00,237.72,237.72,235.79,236.56,17094.0,237.72,237.72,235.79,236.56,17094.0
2020-09-10 12:00:00,236.52,237.09,235.29,235.85,15409.0,236.52,237.09,235.29,235.85,15409.0
2020-09-10 12:30:00,235.89,236.02,234.01,234.91,19248.0,235.89,236.02,234.01,234.91,19248.0
2020-09-10 13:00:00,234.71,235.83,234.5,234.96,15904.0,234.71,235.83,234.5,234.96,15904.0
2020-09-10 13:30:00,235.09,235.37,234.37,234.74,24154.0,235.09,235.37,234.37,234.74,24154.0
2020-09-10 14:00:00,234.69,235.24,232.32,232.75,54396.0,234.69,235.24,232.32,232.75,54396.0
2020-09-10 14:30:00,232.63,234.66,232.54,234.01,47043.0,232.63,234.66,232.54,234.01,47043.0
2020-09-10 15:00:00,234.0,234.26,231.59,232.26,52652.0,234.0,234.26,231.59,232.26,52652.0
2020-09-10 15:30:00,231.9,233.36,231.69,232.17,89964.0,231.9,233.36,231.69,232.17,89964.0
2020-09-11 09:30:00,233.56,233.97,230.55,231.07,57448.0,233.56,233.97,230.55,231.07,57448.0
2020-09-11 10:00:00,230.7,232.1,229.53,230.26,29465.0,230.7,232.1,229.53,230.26,29465.0
2020-09-11 10:30:00,230.44,230.96,229.55,229.68,19021.0,230.44,230.96,229.55,229.68,19021.0
2020-09-11 11:00:00,229.61,230.3,227.41,227.54,51261.0,229.61,230.3,227.41,227.54,51261.0
2020-09-11 11:30:00,227.22,228.4,226.83,228.2,21790.0,227.22,228.4,226.83,228.2,21790.0
2020-09-11 12:00:00,227.85,229.08,227.44,228.21,19017.0,227.85,229.08,227.44,228.21,19017.0
2020-09-11 12:30:00,227.94,228.34,226.52,226.61,24661.0,227.94,228.34,226.52,226.61,24661.0
2020-09-11 13:00:00,226.59,227.01,224.1,224.38,37530.0,226.59,227.01,224.1,224.38,37530.0
2020-09-11 13:30:00,224.3,226.65,223.39,225.76,40607.0,224.3,226.65,223.39,225.76,40607.0
2020-09-11 14:00:00,225.75,227.7,225.36,227.19,27994.0,225.75,227.7,225.36,227.19,27994.0
2020-09-11 14:30:00,227.4,228.62,227.29,228.32,30599.0,227.4,228.62,227.29,228.32,30599.0
2020-09-11 15:00:00,228.3,229.05,226.68,228.95,28503.0,228.3,229.05,226.68,228.95,28503.0
2020-09-11 15:30:00,228.94,229.38,228.19,229.08,81470.0,228.94,229.38,228.19,229.08,81470.0
2020-09-14 09:30:00,231.0,234.22,230.5,234.22,51305.0,231.0,234.22,230.5,234.22,51305.0
2020-09-14 10:00:00,234.14,234.48,232.5,233.2,23878.0,234.14,234.48,232.5,233.2,23878.0
2020-09-14 10:30:00,232.75,233.46,232.25,233.13,24333.0,232.75,233.46,232.25,233.13,24333.0
2020-09-14 11:00:00,233.13,233.22,231.37,231.39,26688.0,233.13,233.22,231.37,231.39,26688.0
2020-09-14 11:30:00,231.39,231.49,230.69,230.96,66494.0,231.39,231.49,230.69,230.96,66494.0
2020-09-14 12:00:00,230.76,231.69,230.71,231.61,33364.0,230.76,231.69,230.71,231.61,33364.0
2020-09-14 12:30:00,231.58,233.31,231.51,233.18,20027.0,231.58,233.31,231.51,233.18,20027.0
2020-09-14 13:00:00,233.19,233.19,231.17,231.34,23004.0,233.19,233.19,231.17,231.34,23004.0
2020-09-14 13:30:00,231.35,232.14,230.19,231.96,31187.0,231.35,232.14,230.19,231.96,31187.0
2020-09-14 14:00:00,231.9,233.72,231.9,233.25,24871.0,231.9,233.72,231.9,233.25,24871.0
2020-09-14 14:30:00,233.22,233.62,232.43,233.42,18312.0,233.22,233.62,232.43,233.42,18312.0
2020-09-14 15:00:00,233.34,234.23,232.87,233.44,47514.0,233.34,234.23,232.87,233.44,47514.0
2020-09-14 15:30:00,233.53,234.63,233.41,234.21,84172.0,233.53,234.63,233.41,234.21,84172.0
2020-09-15 09:30:00,236.11,240.0,236.05,236.42,60327.0,236.11,240.0,236.05,236.42,60327.0
2020-09-15 10:00:00,236.29,239.37,235.86,239.18,61622.0,236.29,239.37,235.86,239.18,61622.0
2020-09-15 10:30:00,239.2,240.07,237.71,239.49,38163.0,239.2,240.07,237.71,239.49,38163.0
2020-09-15 11:00:00,239.38,240.73,238.59,239.9,31547.0,239.38,240.73,238.59,239.9,31547.0
2020-09-15 11:30:00,239.81,241.23,239.72,240.74,27309.0,239.81,241.23,239.72,240.74,27309.0
2020-09-15 12:00:00,240.73,240.88,239.1,239.99,17871.0,240.73,240.88,239.1,239.99,17871.0
2020-09-15 12:30:00,239.87,240.28,239.31,240.17,18888.0,239.87,240.28,239.31,240.17,18888.0
2020-09-15 13:00:00,240.19,240.84,239.86,240.33,43482.0,240.19,240.84,239.86,240.33,43482.0
2020-09-15 13:30:00,240.38,240.71,239.66,240.25,34092.0,240.38,240.71,239.66,240.25,34092.0
2020-09-15 14:00:00,240.25,240.81,239.94,240.61,13357.0,240.25,240.81,239.94,240.61,13357.0
2020-09-15 14:30:00,240.56,241.1,240.17,240.3,21012.0,240.56,241.1,240.17,240.3,21012.0
2020-09-15 15:00:00,240.29,240.48,237.71,237.77,28922.0,240.29,240.48,237.71,237.77,28922.0
2020-09-15 15:30:00,237.67,238.45,236.87,237.37,67308.0,237.67,238.45,236.87,237.37,67308.0
2020-09-16 09:30:00,238.72,238.97,235.4,237.72,38720.0,238.72,238.97,235.4,237.72,38720.0
2020-09-16 10:00:00,237.48,237.48,234.12,236.49,45828.0,237.48,237.48,234.12,236.49,45828.0
2020-09-16 10:30:00,236.36,236.36,233.38,233.5,25169.0,236.36,236.36,233.38,233.5,25169.0
2020-09-16 11:00:00,233.25,235.62,233.24,235.53,28264.0,233.25,235.62,233.24,235.53,28264.0
2020-09-16 11:30:00,235.33,237.87,234.25,237.69,34388.0,235.33,237.87,234.25,237.69,34388.0
2020-09-16 12:00:00,237.48,239.71,237.33,239.24,48760.0,237.48,239.71,237.33,239.24,48760.0
2020-09-16 12:30:00,239.04,240.59,238.59,240.28,25036.0,239.04,240.59,238.59,240.28,25036.0
2020-09-16 13:00:00,240.17,240.93,239.89,240.16,26967.0,240.17,240.93,239.89,240.16,26967.0
2020-09-16 13:30:00,240.18,241.29,240.12,240.77,46030.0,240.18,241.29,240.12,240.77,46030.0
2020-09-16 14:00:00,240.77,242.68,240.01,242.62,47899.0,240.77,242.68,240.01,242.62,47899.0
2020-09-16 14:30:00,242.5,244.0,242.06,242.5,72011.0,242.5,244.0,242.06,242.5,72011.0
2020-09-16 15:00:00,242.39,242.82,240.95,241.13,62772.0,242.39,242.82,240.95,241.13,62772.0
2020-09-16 15:30:00,241.13,241.39,239.65,239.86,128728.0,241.13,241.39,239.65,239.86,128728.0
2020-09-17 09:30:00,235.92,238.9,234.77,236.86,80393.0,235.92,238.9,234.77,236.86,80393.0
2020-09-17 10:00:00,237.04,238.2,235.01,235.56,45383.0,237.04,238.2,235.01,235.56,45383.0
2020-09-17 10:30:00,235.44,236.76,235.0,235.56,25978.0,235.44,236.76,235.0,235.56,25978.0
2020-09-17 11:00:00,235.44,237.4,235.31,236.09,16568.0,235.44,237.4,235.31,236.09,16568.0
2020-09-17 11:30:00,235.99,236.73,234.11,234.25,26564.0,235.99,236.73,234.11,234.25,26564.0
2020-09-17 12:00:00,234.16,234.72,233.52,234.17,26942.0,234.16,234.72,233.52,234.17,26942.0
2020-09-17 12:30:00,234.18,234.54,233.0,233.42,56827.0,234.18,234.54,233.0,233.42,56827.0
2020-09-17 13:00:00,233.43,233.53,232.51,233.13,17800.0,233.43,233.53,232.51,233.13,17800.0
2020-09-17 13:30:00,233.13,235.26,233.13,234.42,22690.0,233.13,235.26,233.13,234.42,22690.0
2020-09-17 14:00:00,234.59,235.08,233.93,233.97,20504.0,234.59,235.08,233.93,233.97,20504.0
2020-09-17 14:30:00,233.92,234.84,233.36,234.54,20552.0,233.92,234.84,233.36,234.54,20552.0
2020-09-17 15:00:00,234.39,235.02,233.59,234.2,21833.0,234.39,235.02,233.59,234.2,21833.0
2020-09-17 15:30:00,234.14,235.22,234.1,234.75,73216.0,234.14,235.22,234.1,234.75,73216.0
2020-09-18 09:30:00,237.15,238.63,234.33,235.62,148155.0,237.15,238.63,234.33,235.62,148155.0
2020-09-18 10:00:00,235.21,235.94,234.37,234.77,68366.0,235.21,235.94,234.37,234.77,68366.0
2020-09-18 10:30:00,234.83,234.83,231.78,232.06,50111.0,234.83,234.83,231.78,232.06,50111.0
2020-09-18 11:00:00,232.15,233.0,231.5,231.62,18127.0,232.15,233.0,231.5,231.62,18127.0
2020-09-18 11:30:00,231.64,232.82,231.22,232.43,21000.0,231.64,232.82,231.22,232.43,21000.0
2020-09-18 12:00:00,232.43,233.37,231.97,231.97,20811.0,232.43,233.37,231.97,231.97,20811.0
2020-09-18 12:30:00,231.99,231.99,231.1,231.96,45264.0,231.99,231.99,231.1,231.96,45264.0
2020-09-18 13:00:00,231.94,232.36,230.16,230.16,24519.0,231.94,232.36,230.16,230.16,24519.0
2020-09-18 13:30:00,230.24,231.33,230.07,231.0,20961.0,230.24,231.33,230.07,231.0,20961.0
2020-09-18 14:00:00,230.85,231.97,230.45,231.56,12933.0,230.85,231.97,230.45,231.56,12933.0
2020-09-18 14:30:00,231.56,231.96,231.14,231.84,15187.0,231.56,231.96,231.14,231.84,15187.0
2020-09-18 15:00:00,231.8,232.59,231.44,232.44,29226.0,231.8,232.59,231.44,232.44,29226.0
2020-09-18 15:30:00,232.42,233.27,231.69,231.74,94013.0,232.42,233.27,231.69,231.74,94013.0
2020-09-21 09:30:00,226.79,227.08,222.57,223.72,65386.0,226.79,227.08,222.57,223.72,65386.0
2020-09-21 10:00:00,223.4,224.95,220.53,223.46,90154.0,223.4,224.95,220.53,223.46,90154.0
2020-09-21 10:30:00,223.3,224.06,221.65,223.07,30504.0,223.3,224.06,221.65,223.07,30504.0
2020-09-21 11:00:00,222.52,223.67,221.58,222.34,21551.0,222.52,223.67,221.58,222.34,21551.0
2020-09-21 11:30:00,222.69,223.75,221.74,223.75,24440.0,222.69,223.75,221.74,223.75,24440.0
2020-09-21 12:00:00,223.69,225.83,223.47,225.66,34375.0,223.69,225.83,223.47,225.66,34375.0
2020-09-21 12:30:00,225.71,226.74,225.21,225.36,38813.0,225.71,226.74,225.21,225.36,38813.0
2020-09-21 13:00:00,225.51,225.59,224.17,224.41,20257.0,225.51,225.59,224.17,224.41,20257.0
2020-09-21 13:30:00,224.52,225.07,223.82,224.09,15843.0,224.52,225.07,223.82,224.09,15843.0
2020-09-21 14:00:00,224.12,224.63,223.63,224.45,16331.0,224.12,224.63,223.63,224.45,16331.0
2020-09-21 14:30:00,224.18,224.6,223.18,224.35,12130.0,224.18,224.6,223.18,224.35,12130.0
2020-09-21 15:00:00,224.16,225.97,224.16,225.72,35466.0,224.16,225.97,224.16,225.72,35466.0
2020-09-21 15:30:00,225.72,226.13,225.2,225.79,90488.0,225.72,226.13,225.2,225.79,90488.0
2020-09-22 09:30:00,227.2,230.5,225.32,225.87,26837.0,227.2,230.5,225.32,225.87,26837.0
2020-09-22 10:00:00,225.82,226.07,223.36,224.79,35045.0,225.82,226.07,223.36,224.79,35045.0
2020-09-22 10:30:00,224.96,225.48,222.89,223.39,18053.0,224.96,225.48,222.89,223.39,18053.0
2020-09-22 11:00:00,223.51,225.16,223.43,225.13,12028.0,223.51,225.16,223.43,225.13,12028.0
2020-09-22 11:30:00,225.13,226.09,224.31,226.06,15090.0,225.13,226.09,224.31,226.06,15090.0
2020-09-22 12:00:00,225.96,226.55,225.34,226.34,19407.0,225.96,226.55,225.34,226.34,19407.0
2020-09-22 12:30:00,226.24,226.97,225.46,226.0,19301.0,226.24,226.97,225.46,226.0,19301.0
2020-09-22 13:00:00,226.33,226.34,225.05,225.34,10304.0,226.33,226.34,225.05,225.34,10304.0
2020-09-22 13:30:00,225.19,225.58,224.66,224.89,30626.0,225.19,225.58,224.66,224.89,30626.0
2020-09-22 14:00:00,224.93,225.38,222.23,222.58,55629.0,224.93,225.38,222.23,222.58,55629.0
2020-09-22 14:30:00,222.64,223.1,222.1,222.63,47825.0,222.64,223.1,222.1,222.63,47825.0
2020-09-22 15:00:00,222.51,224.25,222.34,224.22,35598.0,222.51,224.25,222.34,224.22,35598.0
2020-09-22 15:30:00,224.21,224.36,223.59,223.95,69601.0,224.21,224.36,223.59,223.95,69601.0
2020-09-23 09:30:00,224.15,228.14,223.95,224.8,42029.0,224.15,228.14,223.95,224.8,42029.0
2020-09-23 10:00:00,224.33,224.66,221.61,222.78,40191.0,224.33,224.66,221.61,222.78,40191.0
2020-09-23 10:30:00,222.57,223.37,221.74,222.73,20402.0,222.57,223.37,221.74,222.73,20402.0
2020-09-23 11:00:00,222.85,223.42,221.89,222.21,21177.0,222.85,223.42,221.89,222.21,21177.0
2020-09-23 11:30:00,222.15,222.26,220.81,220.96,30006.0,222.15,222.26,220.81,220.96,30006.0
2020-09-23 12:00:00,220.83,221.5,220.6,221.14,17320.0,220.83,221.5,220.6,221.14,17320.0
2020-09-23 12:30:00,221.23,221.93,221.22,221.79,16899.0,221.23,221.93,221.22,221.79,16899.0
2020-09-23 13:00:00,221.9,223.94,221.9,223.33,15497.0,221.9,223.94,221.9,223.33,15497.0
2020-09-23 13:30:00,223.25,223.63,222.58,222.58,22821.0,223.25,223.63,222.58,222.58,22821.0
2020-09-23 14:00:00,222.19,222.33,220.04,220.15,25334.0,222.19,222.33,220.04,220.15,25334.0
2020-09-23 14:30:00,220.21,220.82,219.49,219.71,41021.0,220.21,220.82,219.49,219.71,41021.0
2020-09-23 15:00:00,219.95,220.2,217.88,218.94,50369.0,219.95,220.2,217.88,218.94,50369.0
2020-09-23 15:30:00,218.91,219.51,216.18,217.07,139582.0,218.91,219.51,216.18,217.07,139582.0
2020-09-24 09:30:00,215.85,215.85,212.06,213.41,66017.0,215.85,215.85,212.06,213.41,66017.0
2020-09-24 10:00:00,213.41,216.22,213.41,214.17,35618.0,213.41,216.22,213.41,214.17,35618.0
2020-09-24 10:30:00,214.23,215.23,213.33,214.48,26014.0,214.23,215.23,213.33,214.48,26014.0
2020-09-24 11:00:00,214.47,214.49,213.41,213.84,34084.0,214.47,214.49,213.41,213.84,34084.0
2020-09-24 11:30:00,213.98,217.25,213.76,217.25,32475.0,213.98,217.25,213.76,217.25,32475.0
2020-09-24 12:00:00,217.33,217.83,217.11,217.55,15545.0,217.33,217.83,217.11,217.55,15545.0
2020-09-24 12:30:00,217.37,219.1,216.71,218.92,21739.0,217.37,219.1,216.71,218.92,21739.0
2020-09-24 13:00:00,218.94,221.4,218.94,221.29,52255.0,218.94,221.4,218.94,221.29,52255.0
2020-09-24 13:30:00,221.19,221.87,218.86,218.95,56360.0,221.19,221.87,218.86,218.95,56360.0
2020-09-24 14:00:00,218.73,219.01,217.15,217.54,22994.0,218.73,219.01,217.15,217.54,22994.0
2020-09-24 14:30:00,217.55,217.98,216.37,216.41,14545.0,217.55,217.98,216.37,216.41,14545.0
2020-09-24 15:00:00,216.52,216.94,214.73,215.02,31250.0,216.52,216.94,214.73,215.02,31250.0
2020-09-24 15:30:00,214.91,216.26,214.48,215.47,56403.0,214.91,216.26,214.48,215.47,56403.0
2020-09-25 09:30:00,215.0,216.21,213.61,215.34,32117.0,215.0,216.21,213.61,215.34,32117.0
2020-09-25 10:00:00,215.57,215.6,213.41,214.36,31195.0,215.57,215.6,213.41,214.36,31195.0
2020-09-25 10:30:00,214.45,214.67,212.56,212.79,46238.0,214.45,214.67,212.56,212.79,46238.0
2020-09-25 11:00:00,213.01,214.83,212.33,214.3,37886.0,213.01,214.83,212.33,214.3,37886.0
2020-09-25 11:30:00,214.18,215.38,214.04,214.26,25812.0,214.18,215.38,214.04,214.26,25812.0
2020-09-25 12:00:00,214.3,215.51,214.22,214.99,24832.0,214.3,215.51,214.22,214.99,24832.0
2020-09-25 12:30:00,215.3,216.25,214.93,215.5,39484.0,215.3,216.25,214.93,215.5,39484.0
2020-09-25 13:00:00,215.5,216.86,215.34,216.3,34340.0,215.5,216.86,215.34,216.3,34340.0
2020-09-25 13:30:00,216.5,216.68,215.91,216.4,8306.0,216.5,216.68,215.91,216.4,8306.0
2020-09-25 14:00:00,216.44,217.62,216.44,216.9,15289.0,216.44,217.62,216.44,216.9,15289.0
2020-09-25 14:30:00,217.07,217.59,216.64,217.59,12482.0,217.07,217.59,216.64,217.59,12482.0
2020-09-25 15:00:00,217.49,218.28,217.37,217.82,21085.0,217.49,218.28,217.37,217.82,21085.0
2020-09-25 15:30:00,217.68,217.68,216.52,216.75,90251.0,217.68,217.68,216.52,216.75,90251.0
2020-09-28 09:30:00,221.97,222.68,219.07,221.79,60178.0,221.97,222.68,219.07,221.79,60178.0
2020-09-28 10:00:00,221.79,224.2,221.49,223.28,65431.0,221.79,224.2,221.49,223.28,65431.0
2020-09-28 10:30:00,223.57,225.14,223.57,225.03,28158.0,223.57,225.14,223.57,225.03,28158.0
2020-09-28 11:00:00,225.25,226.05,224.94,226.05,23710.0,225.25,226.05,224.94,226.05,23710.0
2020-09-28 11:30:00,226.08,226.86,225.73,225.91,24263.0,226.08,226.86,225.73,225.91,24263.0
2020-09-28 12:00:00,225.88,227.75,225.83,227.1,36215.0,225.88,227.75,225.83,227.1,36215.0
2020-09-28 12:30:00,227.17,227.17,226.27,226.79,14558.0,227.17,227.17,226.27,226.79,14558.0
2020-09-28 13:00:00,226.76,227.31,226.49,227.14,14067.0,226.76,227.31,226.49,227.14,14067.0
2020-09-28 13:30:00,227.2,227.48,226.22,226.75,40192.0,227.2,227.48,226.22,226.75,40192.0
2020-09-28 14:00:00,226.76,227.32,226.45,226.89,17683.0,226.76,227.32,226.45,226.89,17683.0
2020-09-28 14:30:00,226.89,227.93,226.67,227.38,21912.0,226.89,227.93,226.67,227.38,21912.0
2020-09-28 15:00:00,227.38,227.41,226.06,226.48,18778.0,227.38,227.41,226.06,226.48,18778.0
2020-09-28 15:30:00,226.48,226.48,225.14,225.77,78163.0,226.48,226.48,225.14,225.77,78163.0
2020-09-29 09:30:00,224.96,225.93,221.21,221.84,53606.0,224.96,225.93,221.21,221.84,53606.0
2020-09-29 10:00:00,222.03,222.93,220.33,220.35,35209.0,222.03,222.93,220.33,220.35,35209.0
2020-09-29 10:30:00,220.49,220.79,219.26,220.01,47835.0,220.49,220.79,219.26,220.01,47835.0
2020-09-29 11:00:00,219.84,220.14,218.71,219.95,31326.0,219.84,220.14,218.71,219.95,31326.0
2020-09-29 11:30:00,219.78,219.94,218.79,219.22,22376.0,219.78,219.94,218.79,219.22,22376.0
2020-09-29 12:00:00,219.26,220.62,218.48,220.62,24807.0,219.26,220.62,218.48,220.62,24807.0
2020-09-29 12:30:00,220.39,221.52,220.39,221.52,19779.0,220.39,221.52,220.39,221.52,19779.0
2020-09-29 13:00:00,221.49,222.67,221.18,222.52,22642.0,221.49,222.67,221.18,222.52,22642.0
2020-09-29 13:30:00,222.54,223.03,222.26,222.46,14282.0,222.54,223.03,222.26,222.46,14282.0
2020-09-29 14:00:00,222.6,223.5,222.12,223.5,26652.0,222.6,223.5,222.12,223.5,26652.0
2020-09-29 14:30:00,223.46,223.76,222.04,222.65,14177.0,223.46,223.76,222.04,222.65,14177.0
2020-09-29 15:00:00,222.64,223.49,222.53,222.86,18644.0,222.64,223.49,222.53,222.86,18644.0
2020-09-29 15:30:00,222.74,223.31,222.09,223.02,63460.0,222.74,223.31,222.09,223.02,63460.0
2020-09-30 09:30:00,223.43,228.99,223.43,228.42,32120.0,223.43,228.99,223.43,228.42,32120.0
2020-09-30 10:00:00,228.58,229.13,227.04,227.16,29547.0,228.58,229.13,227.04,227.16,29547.0
2020-09-30 10:30:00,227.1,227.52,225.66,225.93,20673.0,227.1,227.52,225.66,225.93,20673.0
2020-09-30 11:00:00,225.68,226.37,225.06,226.01,19846.0,225.68,226.37,225.06,226.01,19846.0
2020-09-30 11:30:00,226.13,226.81,225.69,226.63,29596.0,226.13,226.81,225.69,226.63,29596.0
2020-09-30 12:00:00,226.67,227.0,225.74,226.37,15226.0,226.67,227.0,225.74,226.37,15226.0
2020-09-30 12:30:00,226.05,226.45,225.78,226.43,6651.0,226.05,226.45,225.78,226.43,6651.0
2020-09-30 13:00:00,226.42,227.18,225.41,227.01,50953.0,226.42,227.18,225.41,227.01,50953.0
2020-09-30 13:30:00,227.03,227.9,226.88,226.9,45712.0,227.03,227.9,226.88,226.9,45712.0
2020-09-30 14:00:00,227.0,227.65,226.05,226.19,41260.0,227.0,227.65,226.05,226.19,41260.0
2020-09-30 14:30:00,226.05,226.05,222.83,224.31,24157.0,226.05,226.05,222.83,224.31,24157.0
2020-09-30 15:00:00,224.03,224.56,222.16,223.35,28069.0,224.03,224.56,222.16,223.35,28069.0
2020-09-30 15:30:00,223.42,224.47,222.71,223.97,73699.0,223.42,224.47,222.71,223.97,73699.0
2020-10-01 09:30:00,226.96,228.22,224.56,227.23,49702.0,226.96,228.22,224.56,227.23,49702.0
2020-10-01 10:00:00,227.2,227.25,224.54,226.25,49699.0,227.2,227.25,224.54,226.25,49699.0
2020-10-01 10:30:00,226.27,227.71,226.09,227.54,37742.0,226.27,227.71,226.09,227.54,37742.0
2020-10-01 11:00:00,227.67,228.12,226.64,227.52,23363.0,227.67,228.12,226.64,227.52,23363.0
2020-10-01 11:30:00,227.64,228.07,227.09,227.75,19309.0,227.64,228.07,227.09,227.75,19309.0
2020-10-01 12:00:00,227.51,228.12,227.16,228.1,13912.0,227.51,228.12,227.16,228.1,13912.0
2020-10-01 12:30:00,228.03,228.22,227.04,227.19,8305.0,228.03,228.22,227.04,227.19,8305.0
2020-10-01 13:00:00,227.29,227.82,226.93,227.79,10110.0,227.29,227.82,226.93,227.79,10110.0
2020-10-01 13:30:00,227.79,228.24,226.27,226.5,22631.0,227.79,228.24,226.27,226.5,22631.0
2020-10-01 14:00:00,226.64,227.13,225.88,226.85,20927.0,226.64,227.13,225.88,226.85,20927.0
2020-10-01 14:30:00,226.81,227.63,226.39,227.53,37491.0,226.81,227.63,226.39,227.53,37491.0
2020-10-01 15:00:00,227.39,228.44,227.22,228.06,30907.0,227.39,228.44,227.22,228.06,30907.0
2020-10-01 15:30:00,228.07,229.51,227.72,228.64,100372.0,228.07,229.51,227.72,228.64,100372.0
2020-10-02 09:30:00,223.94,226.67,222.97,225.0,96724.0,223.94,226.67,222.97,225.0,96724.0
2020-10-02 10:00:00,225.06,226.95,223.54,223.54,86377.0,225.06,226.95,223.54,223.54,86377.0
2020-10-02 10:30:00,223.54,225.07,223.35,224.09,47152.0,223.54,225.07,223.35,224.09,47152.0
2020-10-02 11:00:00,223.73,225.3,223.38,225.3,39115.0,223.73,225.3,223.38,225.3,39115.0
2020-10-02 11:30:00,225.5,226.71,224.38,226.44,25288.0,225.5,226.71,224.38,226.44,25288.0
2020-10-02 12:00:00,226.06,228.73,224.74,228.35,19559.0,226.06,228.73,224.74,228.35,19559.0
2020-10-02 12:30:00,228.38,229.59,228.35,229.04,9652.0,228.38,229.59,228.35,229.04,9652.0
2020-10-02 13:00:00,229.0,229.23,228.0,228.92,12905.0,229.0,229.23,228.0,228.92,12905.0
2020-10-02 13:30:00,228.94,228.94,226.04,226.22,29504.0,228.94,228.94,226.04,226.22,29504.0
2020-10-02 14:00:00,226.23,227.89,226.23,227.88,58404.0,226.23,227.89,226.23,227.88,58404.0
2020-10-02 14:30:00,228.03,228.38,227.16,227.65,15747.0,228.03,228.38,227.16,227.65,15747.0
2020-10-02 15:00:00,227.57,228.67,226.49,228.42,21752.0,227.57,228.67,226.49,228.42,21752.0
2020-10-02 15:30:00,228.67,230.98,227.97,228.71,110180.0,228.67,230.98,227.97,228.71,110180.0
2020-10-05 09:30:00,230.48,232.7,230.21,232.53,44226.0,230.48,232.7,230.21,232.53,44226.0
2020-10-05 10:00:00,232.78,233.0,228.28,228.4,39932.0,232.78,233.0,228.28,228.4,39932.0
2020-10-05 10:30:00,228.51,229.33,227.71,228.63,25101.0,228.51,229.33,227.71,228.63,25101.0
2020-10-05 11:00:00,228.73,229.41,227.72,228.83,32016.0,228.73,229.41,227.72,228.83,32016.0
2020-10-05 11:30:00,228.82,230.44,228.17,230.07,21026.0,228.82,230.44,228.17,230.07,21026.0
2020-10-05 12:00:00,230.03,230.22,228.86,228.86,32689.0,230.03,230.22,228.86,228.86,32689.0
2020-10-05 12:30:00,228.99,231.99,228.89,231.27,55053.0,228.99,231.99,228.89,231.27,55053.0
2020-10-05 13:00:00,231.41,232.33,230.88,231.58,32334.0,231.41,232.33,230.88,231.58,32334.0
2020-10-05 13:30:00,231.65,232.37,231.09,232.15,18656.0,231.65,232.37,231.09,232.15,18656.0
2020-10-05 14:00:00,232.13,233.45,231.88,233.11,20032.0,232.13,233.45,231.88,233.11,20032.0
2020-10-05 14:30:00,233.1,234.42,233.1,234.03,31615.0,233.1,234.42,233.1,234.03,31615.0
2020-10-05 15:00:00,234.27,234.71,233.43,233.9,50380.0,234.27,234.71,233.43,233.9,50380.0
2020-10-05 15:30:00,234.02,234.02,233.1,233.65,76104.0,234.02,234.02,233.1,233.65,76104.0
2020-10-06 09:30:00,234.95,235.18,232.61,232.95,62774.0,234.95,235.18,232.61,232.95,62774.0
2020-10-06 10:00:00,232.95,235.92,232.62,235.33,34992.0,232.95,235.92,232.62,235.33,34992.0
2020-10-06 10:30:00,235.27,235.27,232.42,234.14,29410.0,235.27,235.27,232.42,234.14,29410.0
2020-10-06 11:00:00,234.16,234.38,233.08,234.0,12776.0,234.16,234.38,233.08,234.0,12776.0
2020-10-06 11:30:00,234.01,235.19,233.57,235.18,18660.0,234.01,235.19,233.57,235.18,18660.0
2020-10-06 12:00:00,235.39,235.47,234.58,234.74,20637.0,235.39,235.47,234.58,234.74,20637.0
2020-10-06 12:30:00,234.73,234.73,233.64,234.01,20579.0,234.73,234.73,233.64,234.01,20579.0
2020-10-06 13:00:00,234.01,234.11,232.62,232.9,27929.0,234.01,234.11,232.62,232.9,27929.0
2020-10-06 13:30:00,233.06,233.61,232.36,233.0,18018.0,233.06,233.61,232.36,233.0,18018.0
2020-10-06 14:00:00,233.11,233.25,232.34,232.92,13367.0,233.11,233.25,232.34,232.92,13367.0
2020-10-06 14:30:00,232.73,233.26,227.34,228.41,41555.0,232.73,233.26,227.34,228.41,41555.0
2020-10-06 15:00:00,228.41,228.55,226.29,227.11,61056.0,228.41,228.55,226.29,227.11,61056.0
2020-10-06 15:30:00,227.25,228.76,225.02,225.56,168145.0,227.25,228.76,225.02,225.56,168145.0
2020-10-07 09:30:00,229.32,232.32,228.01,229.58,66446.0,229.32,232.32,228.01,229.58,66446.0
2020-10-07 10:00:00,229.29,229.58,227.61,229.24,40551.0,229.29,229.58,227.61,229.24,40551.0
2020-10-07 10:30:00,229.27,229.86,227.55,227.56,26616.0,229.27,229.86,227.55,227.56,26616.0
2020-10-07 11:00:00,227.71,229.02,227.62,228.17,27257.0,227.71,229.02,227.62,228.17,27257.0
2020-10-07 11:30:00,228.27,229.03,227.46,227.46,33278.0,228.27,229.03,227.46,227.46,33278.0
2020-10-07 12:00:00,227.43,228.54,226.49,228.06,39501.0,227.43,228.54,226.49,228.06,39501.0
2020-10-07 12:30:00,228.3,228.89,228.13,228.89,14519.0,228.3,228.89,228.13,228.89,14519.0
2020-10-07 13:00:00,228.98,229.58,228.44,229.36,19338.0,228.98,229.58,228.44,229.36,19338.0
2020-10-07 13:30:00,229.41,230.91,229.41,230.29,27138.0,229.41,230.91,229.41,230.29,27138.0
2020-10-07 14:00:00,230.18,230.29,228.43,229.06,26721.0,230.18,230.29,228.43,229.06,26721.0
2020-10-07 14:30:00,228.99,229.99,228.99,229.31,25318.0,228.99,229.99,228.99,229.31,25318.0
2020-10-07 15:00:00,229.31,230.17,228.35,229.05,67646.0,229.31,230.17,228.35,229.05,67646.0
2020-10-07 15:30:00,228.96,229.99,228.61,229.5,102889.0,228.96,229.99,228.61,229.5,102889.0
2020-10-08 09:30:00,232.56,235.56,232.07,235.43,49238.0,232.56,235.56,232.07,235.43,49238.0
2020-10-08 10:00:00,235.42,235.42,232.57,233.27,27524.0,235.42,235.42,232.57,233.27,27524.0
2020-10-08 10:30:00,233.05,233.83,231.67,233.54,23938.0,233.05,233.83,231.67,233.54,23938.0
2020-10-08 11:00:00,233.31,234.43,233.31,233.31,10726.0,233.31,234.43,233.31,233.31,10726.0
2020-10-08 11:30:00,233.24,233.96,231.74,233.81,30132.0,233.24,233.96,231.74,233.81,30132.0
2020-10-08 12:00:00,233.81,234.69,233.52,234.6,24295.0,233.81,234.69,233.52,234.6,24295.0
2020-10-08 12:30:00,234.7,235.1,234.28,234.79,12933.0,234.7,235.1,234.28,234.79,12933.0
2020-10-08 13:00:00,234.86,235.94,234.29,235.3,44886.0,234.86,235.94,234.29,235.3,44886.0
2020-10-08 13:30:00,235.2,235.68,234.97,235.45,19108.0,235.2,235.68,234.97,235.45,19108.0
2020-10-08 14:00:00,235.36,235.37,235.08,235.21,18554.0,235.36,235.37,235.08,235.21,18554.0
2020-10-08 14:30:00,235.39,236.92,235.35,236.7,19282.0,235.39,236.92,235.35,236.7,19282.0
2020-10-08 15:00:00,236.73,237.86,236.4,237.48,37356.0,236.73,237.86,236.4,237.48,37356.0
2020-10-08 15:30:00,237.53,238.28,237.05,237.41,98892.0,237.53,238.28,237.05,237.41,98892.0
2020-10-09 09:30:00,238.99,240.64,237.31,239.89,69820.0,238.99,240.64,237.31,239.89,69820.0
2020-10-09 10:00:00,239.76,239.76,236.87,237.0,16730.0,239.76,239.76,236.87,237.0,16730.0
2020-10-09 10:30:00,237.33,238.68,237.17,237.43,22013.0,237.33,238.68,237.17,237.43,22013.0
2020-10-09 11:00:00,237.46,238.19,236.77,236.78,18026.0,237.46,238.19,236.77,236.78,18026.0
2020-10-09 11:30:00,236.78,238.88,236.08,238.75,29748.0,236.78,238.88,236.08,238.75,29748.0
2020-10-09 12:00:00,238.64,239.36,237.97,239.0,42632.0,238.64,239.36,237.97,239.0,42632.0
2020-10-09 12:30:00,239.19,239.25,237.67,238.09,24374.0,239.19,239.25,237.67,238.09,24374.0
2020-10-09 13:00:00,238.17,238.37,237.59,238.2,17554.0,238.17,238.37,237.59,238.2,17554.0
2020-10-09 13:30:00,237.92,238.19,236.91,237.72,18610.0,237.92,238.19,236.91,237.72,18610.0
2020-10-09 14:00:00,237.44,237.44,235.6,236.34,12739.0,237.44,237.44,235.6,236.34,12739.0
2020-10-09 14:30:00,236.39,236.39,235.01,235.19,17620.0,236.39,236.39,235.01,235.19,17620.0
2020-10-09 15:00:00,235.19,235.62,234.61,234.69,31538.0,235.19,235.62,234.61,234.69,31538.0
2020-10-09 15:30:00,234.69,234.71,232.78,233.82,95257.0,234.69,234.71,232.78,233.82,95257.0
2020-10-12 09:30:00,235.45,240.39,234.06,240.39,167065.0,235.45,240.39,234.06,240.39,167065.0
2020-10-12 10:00:00,240.11,240.8,238.23,238.8,53201.0,240.11,240.8,238.23,238.8,53201.0
2020-10-12 10:30:00,239.05,240.13,237.72,239.38,30823.0,239.05,240.13,237.72,239.38,30823.0
2020-10-12 11:00:00,239.7,241.87,239.62,241.64,46127.0,239.7,241.87,239.62,241.64,46127.0
2020-10-12 11:30:00,241.76,242.78,241.0,241.58,36918.0,241.76,242.78,241.0,241.58,36918.0
2020-10-12 12:00:00,241.55,241.55,240.43,241.05,23720.0,241.55,241.55,240.43,241.05,23720.0
2020-10-12 12:30:00,241.2,241.33,239.53,239.82,18470.0,241.2,241.33,239.53,239.82,18470.0
2020-10-12 13:00:00,239.72,240.08,239.13,239.74,18391.0,239.72,240.08,239.13,239.74,18391.0
2020-10-12 13:30:00,239.71,239.96,238.91,239.96,14168.0,239.71,239.96,238.91,239.96,14168.0
2020-10-12 14:00:00,239.8,239.92,238.68,239.26,27688.0,239.8,239.92,238.68,239.26,27688.0
2020-10-12 14:30:00,239.12,239.4,238.53,239.11,23693.0,239.12,239.4,238.53,239.11,23693.0
2020-10-12 15:00:00,239.08,239.26,238.24,238.42,27890.0,239.08,239.26,238.24,238.42,27890.0
2020-10-12 15:30:00,238.39,238.39,237.33,237.73,58422.0,238.39,238.39,237.33,237.73,58422.0
2020-10-13 09:30:00,237.65,239.17,235.42,237.01,24117.0,237.65,239.17,235.42,237.01,24117.0
2020-10-13 10:00:00,237.29,238.84,237.29,238.82,14412.0,237.29,238.84,237.29,238.82,14412.0
2020-10-13 10:30:00,238.65,240.11,238.19,239.47,53095.0,238.65,240.11,238.19,239.47,53095.0
2020-10-13 11:00:00,239.79,240.26,239.14,239.42,10140.0,239.79,240.26,239.14,239.42,10140.0
2020-10-13 11:30:00,239.55,239.94,239.3,239.79,14148.0,239.55,239.94,239.3,239.79,14148.0
2020-10-13 12:00:00,239.97,240.05,238.97,239.61,14808.0,239.97,240.05,238.97,239.61,14808.0
2020-10-13 12:30:00,239.47,240.17,238.99,240.15,20672.0,239.47,240.17,238.99,240.15,20672.0
2020-10-13 13:00:00,240.24,241.44,240.0,241.22,33950.0,240.24,241.44,240.0,241.22,33950.0
2020-10-13 13:30:00,241.32,241.45,240.47,240.61,26686.0,241.32,241.45,240.47,240.61,26686.0
2020-10-13 14:00:00,240.51,241.22,240.4,240.71,33595.0,240.51,241.22,240.4,240.71,33595.0
2020-10-13 14:30:00,240.58,241.11,239.47,239.47,15319.0,240.58,241.11,239.47,239.47,15319.0
2020-10-13 15:00:00,239.4,239.63,238.78,239.09,14509.0,239.4,239.63,238.78,239.09,14509.0
2020-10-13 15:30:00,239.32,239.63,238.22,238.25,56299.0,239.32,239.63,238.22,238.25,56299.0
2020-10-14 09:30:00,239.99,243.5,239.42,242.65,30805.0,239.99,243.5,239.42,242.65,30805.0
2020-10-14 10:00:00,242.99,244.13,242.07,242.83,52257.0,242.99,244.13,242.07,242.83,52257.0
2020-10-14 10:30:00,242.96,242.99,241.08,241.66,19782.0,242.96,242.99,241.08,241.66,19782.0
2020-10-14 11:00:00,241.67,241.9,240.52,241.22,18657.0,241.67,241.9,240.52,241.22,18657.0
2020-10-14 11:30:00,241.22,242.01,240.57,241.18,25702.0,241.22,242.01,240.57,241.18,25702.0
2020-10-14 12:00:00,241.16,241.59,240.08,240.41,20922.0,241.16,241.59,240.08,240.41,20922.0
2020-10-14 12:30:00,240.45,240.89,240.0,240.8,11169.0,240.45,240.89,240.0,240.8,11169.0
2020-10-14 13:00:00,240.76,241.09,240.37,240.37,8116.0,240.76,241.09,240.37,240.37,8116.0
2020-10-14 13:30:00,240.15,240.44,239.8,239.93,7806.0,240.15,240.44,239.8,239.93,7806.0
2020-10-14 14:00:00,239.9,240.36,238.66,238.83,16952.0,239.9,240.36,238.66,238.83,16952.0
2020-10-14 14:30:00,238.82,239.66,238.42,239.65,14785.0,238.82,239.66,238.42,239.65,14785.0
2020-10-14 15:00:00,239.56,240.28,239.17,239.24,14282.0,239.56,240.28,239.17,239.24,14282.0
2020-10-14 15:30:00,239.3,240.21,239.21,239.7,43226.0,239.3,240.21,239.21,239.7,43226.0
2020-10-15 09:30:00,235.7,239.98,234.17,238.72,28058.0,235.7,239.98,234.17,238.72,28058.0
2020-10-15 10:00:00,239.15,239.99,238.32,238.53,12612.0,239.15,239.99,238.32,238.53,12612.0
2020-10-15 10:30:00,238.54,239.25,237.33,238.08,13303.0,238.54,239.25,237.33,238.08,13303.0
2020-10-15 11:00:00,238.06,239.13,237.92,237.92,13352.0,238.06,239.13,237.92,237.92,13352.0
2020-10-15 11:30:00,237.84,239.67,237.16,238.93,21854.0,237.84,239.67,237.16,238.93,21854.0
2020-10-15 12:00:00,238.93,239.36,237.81,237.86,21690.0,238.93,239.36,237.81,237.86,21690.0
2020-10-15 12:30:00,237.8,238.52,237.62,237.63,12035.0,237.8,238.52,237.62,237.63,12035.0
2020-10-15 13:00:00,237.57,238.36,237.25,238.34,9858.0,237.57,238.36,237.25,238.34,9858.0
2020-10-15 13:30:00,238.16,238.78,237.37,237.89,14687.0,238.16,238.78,237.37,237.89,14687.0
2020-10-15 14:00:00,237.69,239.61,237.69,239.54,13668.0,237.69,239.61,237.69,239.54,13668.0
2020-10-15 14:30:00,239.5,239.83,238.21,238.52,24112.0,239.5,239.83,238.21,238.52,24112.0
2020-10-15 15:00:00,238.55,238.68,237.84,237.97,23725.0,238.55,238.68,237.84,237.97,23725.0
2020-10-15 15:30:00,238.0,239.1,237.81,238.94,64089.0,238.0,239.1,237.81,238.94,64089.0
2020-10-16 09:30:00,240.28,241.99,237.88,238.56,49306.0,240.28,241.99,237.88,238.56,49306.0
2020-10-16 10:00:00,238.57,239.09,237.16,239.03,56080.0,238.57,239.09,237.16,239.03,56080.0
2020-10-16 10:30:00,239.14,241.61,239.14,241.5,28788.0,239.14,241.61,239.14,241.5,28788.0
2020-10-16 11:00:00,241.62,241.91,240.06,241.06,28966.0,241.62,241.91,240.06,241.06,28966.0
2020-10-16 11:30:00,240.95,242.0,240.46,241.6,15479.0,240.95,242.0,240.46,241.6,15479.0
2020-10-16 12:00:00,241.45,241.85,241.11,241.85,11580.0,241.45,241.85,241.11,241.85,11580.0
2020-10-16 12:30:00,241.78,241.91,241.02,241.87,23134.0,241.78,241.91,241.02,241.87,23134.0
2020-10-16 13:00:00,241.81,242.87,241.69,242.71,12556.0,241.81,242.87,241.69,242.71,12556.0
2020-10-16 13:30:00,242.7,242.74,241.69,242.21,15050.0,242.7,242.74,241.69,242.21,15050.0
2020-10-16 14:00:00,242.46,242.65,242.05,242.39,16706.0,242.46,242.65,242.05,242.39,16706.0
2020-10-16 14:30:00,242.33,243.37,242.33,242.52,14426.0,242.33,243.37,242.33,242.52,14426.0
2020-10-16 15:00:00,242.44,243.19,242.26,242.99,19590.0,242.44,243.19,242.26,242.99,19590.0
2020-10-16 15:30:00,242.99,243.24,241.78,242.0,78064.0,242.99,243.24,241.78,242.0,78064.0
2020-10-19 09:30:00,242.89,245.69,241.22,244.31,39469.0,242.89,245.69,241.22,244.31,39469.0
2020-10-19 10:00:00,244.13,244.7,243.23,243.79,32719.0,244.13,244.7,243.23,243.79,32719.0
2020-10-19 10:30:00,243.75,243.78,241.79,242.02,42958.0,243.75,243.78,241.79,242.02,42958.0
2020-10-19 11:00:00,242.03,242.74,240.12,240.66,42623.0,242.03,242.74,240.12,240.66,42623.0
2020-10-19 11:30:00,240.61,241.16,240.37,240.95,13719.0,240.61,241.16,240.37,240.95,13719.0
2020-10-19 12:00:00,240.93,241.14,239.97,240.27,21527.0,240.93,241.14,239.97,240.27,21527.0
2020-10-19 12:30:00,240.27,240.68,239.68,240.51,15208.0,240.27,240.68,239.68,240.51,15208.0
2020-10-19 13:00:00,241.02,241.1,240.19,240.2,14202.0,241.02,241.1,240.19,240.2,14202.0
2020-10-19 13:30:00,240.2,240.23,237.7,237.84,12187.0,240.2,240.23,237.7,237.84,12187.0
2020-10-19 14:00:00,237.8,238.87,237.27,238.7,14970.0,237.8,238.87,237.27,238.7,14970.0
2020-10-19 14:30:00,238.63,238.63,236.45,236.57,16669.0,238.63,238.63,236.45,236.57,16669.0
2020-10-19 15:00:00,235.95,236.69,235.39,236.21,34357.0,235.95,236.69,235.39,236.21,34357.0
2020-10-19 15:30:00,236.5,236.85,234.56,235.69,76420.0,236.5,236.85,234.56,235.69,76420.0
2020-10-20 09:30:00,237.09,237.92,232.97,236.17,26560.0,237.09,237.92,232.97,236.17,26560.0
2020-10-20 10:00:00,236.23,236.23,233.75,234.58,23478.0,236.23,236.23,233.75,234.58,23478.0
2020-10-20 10:30:00,234.41,234.61,232.58,234.34,41004.0,234.41,234.61,232.58,234.34,41004.0
2020-10-20 11:00:00,234.21,235.79,234.01,235.1,24476.0,234.21,235.79,234.01,235.1,24476.0
2020-10-20 11:30:00,234.98,235.64,234.08,234.34,20036.0,234.98,235.64,234.08,234.34,20036.0
2020-10-20 12:00:00,234.19,234.61,233.83,234.49,13505.0,234.19,234.61,233.83,234.49,13505.0
2020-10-20 12:30:00,234.49,236.25,234.19,234.85,23013.0,234.49,236.25,234.19,234.85,23013.0
2020-10-20 13:00:00,234.74,234.92,234.31,234.78,12241.0,234.74,234.92,234.31,234.78,12241.0
2020-10-20 13:30:00,234.72,235.12,234.35,234.47,31142.0,234.72,235.12,234.35,234.47,31142.0
2020-10-20 14:00:00,234.66,234.67,234.26,234.45,15812.0,234.66,234.67,234.26,234.45,15812.0
2020-10-20 14:30:00,234.56,234.56,232.42,232.75,16769.0,234.56,234.56,232.42,232.75,16769.0
2020-10-20 15:00:00,232.78,233.25,231.69,233.25,32133.0,232.78,233.25,231.69,233.25,32133.0
2020-10-20 15:30:00,233.15,233.85,232.43,232.63,76902.0,233.15,233.85,232.43,232.63,76902.0
2020-10-21 09:30:00,233.15,233.64,228.51,232.23,31556.0,233.15,233.64,228.51,232.23,31556.0
2020-10-21 10:00:00,232.09,235.13,232.09,234.25,39201.0,232.09,235.13,232.09,234.25,39201.0
2020-10-21 10:30:00,234.46,235.16,233.92,233.99,48840.0,234.46,235.16,233.92,233.99,48840.0
2020-10-21 11:00:00,233.98,233.98,232.5,233.17,40384.0,233.98,233.98,232.5,233.17,40384.0
2020-10-21 11:30:00,233.4,233.8,232.84,232.85,16973.0,233.4,233.8,232.84,232.85,16973.0
2020-10-21 12:00:00,233.16,233.37,232.09,232.99,33135.0,233.16,233.37,232.09,232.99,33135.0
2020-10-21 12:30:00,232.98,233.89,232.65,233.66,21196.0,232.98,233.89,232.65,233.66,21196.0
2020-10-21 13:00:00,233.76,234.64,233.59,233.74,20003.0,233.76,234.64,233.59,233.74,20003.0
2020-10-21 13:30:00,233.62,234.18,233.34,233.34,12263.0,233.62,234.18,233.34,233.34,12263.0
2020-10-21 14:00:00,233.55,233.79,232.56,233.47,29852.0,233.55,233.79,232.56,233.47,29852.0
2020-10-21 14:30:00,233.29,234.32,233.09,233.9,18029.0,233.29,234.32,233.09,233.9,18029.0
2020-10-21 15:00:00,233.99,234.08,232.7,233.49,15752.0,233.99,234.08,232.7,233.49,15752.0
2020-10-21 15:30:00,233.59,233.93,232.81,232.86,48138.0,233.59,233.93,232.81,232.86,48138.0
2020-10-22 09:30:00,233.72,233.87,230.46,231.96,28126.0,233.72,233.87,230.46,231.96,28126.0
2020-10-22 10:00:00,231.74,232.53,229.81,230.27,26341.0,231.74,232.53,229.81,230.27,26341.0
2020-10-22 10:30:00,230.42,231.22,228.93,230.33,20695.0,230.42,231.22,228.93,230.33,20695.0
2020-10-22 11:00:00,230.59,230.84,229.37,229.37,22853.0,230.59,230.84,229.37,229.37,22853.0
2020-10-22 11:30:00,229.43,229.68,228.28,228.8,15765.0,229.43,229.68,228.28,228.8,15765.0
2020-10-22 12:00:00,228.79,229.75,227.74,229.69,36048.0,228.79,229.75,227.74,229.69,36048.0
2020-10-22 12:30:00,229.69,231.76,229.69,231.13,23820.0,229.69,231.76,229.69,231.13,23820.0
2020-10-22 13:00:00,231.14,232.58,230.81,232.37,14931.0,231.14,232.58,230.81,232.37,14931.0
2020-10-22 13:30:00,232.33,234.32,232.12,234.11,27261.0,232.33,234.32,232.12,234.11,27261.0
2020-10-22 14:00:00,234.19,234.5,233.56,233.89,20097.0,234.19,234.5,233.56,233.89,20097.0
2020-10-22 14:30:00,233.79,234.34,233.61,234.24,14744.0,233.79,234.34,233.61,234.24,14744.0
2020-10-22 15:00:00,234.13,234.82,233.62,234.81,22856.0,234.13,234.82,233.62,234.81,22856.0
2020-10-22 15:30:00,234.88,236.04,234.85,236.03,87159.0,234.88,236.04,234.85,236.03,87159.0
2020-10-23 09:30:00,236.59,236.59,231.34,233.1,43008.0,236.59,236.59,231.34,233.1,43008.0
2020-10-23 10:00:00,233.3,233.46,232.1,233.46,49477.0,233.3,233.46,232.1,233.46,49477.0
2020-10-23 10:30:00,233.56,234.82,233.41,233.61,30718.0,233.56,234.82,233.41,233.61,30718.0
2020-10-23 11:00:00,233.41,234.84,232.5,233.79,17595.0,233.41,234.84,232.5,233.79,17595.0
2020-10-23 11:30:00,234.0,234.49,233.28,233.51,19669.0,234.0,234.49,233.28,233.51,19669.0
2020-10-23 12:00:00,233.47,233.54,232.47,232.49,33877.0,233.47,233.54,232.47,232.49,33877.0
2020-10-23 12:30:00,232.41,233.5,232.41,233.08,15707.0,232.41,233.5,232.41,233.08,15707.0
2020-10-23 13:00:00,233.01,234.91,233.01,234.91,12291.0,233.01,234.91,233.01,234.91,12291.0
2020-10-23 13:30:00,234.84,235.98,234.78,235.41,21270.0,234.84,235.98,234.78,235.41,21270.0
2020-10-23 14:00:00,235.37,236.3,235.19,236.28,13427.0,235.37,236.3,235.19,236.28,13427.0
2020-10-23 14:30:00,236.15,236.2,234.85,234.98,12265.0,236.15,236.2,234.85,234.98,12265.0
2020-10-23 15:00:00,234.89,235.6,234.68,234.96,22025.0,234.89,235.6,234.68,234.96,22025.0
2020-10-23 15:30:00,234.97,235.58,234.86,235.11,45620.0,234.97,235.58,234.86,235.11,45620.0
2020-10-26 09:30:00,231.32,231.8,225.88,226.67,52541.0,231.32,231.8,225.88,226.67,52541.0
2020-10-26 10:00:00,226.7,227.5,225.46,225.74,52437.0,226.7,227.5,225.46,225.74,52437.0
2020-10-26 10:30:00,225.73,225.93,221.5,221.9,72924.0,225.73,225.93,221.5,221.9,72924.0
2020-10-26 11:00:00,221.73,221.8,220.07,220.55,65951.0,221.73,221.8,220.07,220.55,65951.0
2020-10-26 11:30:00,220.53,220.93,219.29,219.73,72133.0,220.53,220.93,219.29,219.73,72133.0
2020-10-26 12:00:00,219.58,219.58,218.1,218.91,36603.0,219.58,219.58,218.1,218.91,36603.0
2020-10-26 12:30:00,218.91,218.91,217.0,217.21,33914.0,218.91,218.91,217.0,217.21,33914.0
2020-10-26 13:00:00,217.19,217.19,215.35,215.75,48090.0,217.19,217.19,215.35,215.75,48090.0
2020-10-26 13:30:00,215.68,217.69,214.9,217.68,50369.0,215.68,217.69,214.9,217.68,50369.0
2020-10-26 14:00:00,217.74,220.56,217.53,220.44,59775.0,217.74,220.56,217.53,220.44,59775.0
2020-10-26 14:30:00,220.27,221.29,218.86,219.55,50012.0,220.27,221.29,218.86,219.55,50012.0
2020-10-26 15:00:00,219.48,219.99,218.28,218.51,40466.0,219.48,219.99,218.28,218.51,40466.0
2020-10-26 15:30:00,218.52,221.25,218.22,221.0,153039.0,218.52,221.25,218.22,221.0,153039.0
2020-10-27 09:30:00,220.1,220.58,218.14,219.36,37452.0,220.1,220.58,218.14,219.36,37452.0
2020-10-27 10:00:00,219.26,221.64,218.11,218.19,31890.0,219.26,221.64,218.11,218.19,31890.0
2020-10-27 10:30:00,218.4,219.63,217.51,217.51,23546.0,218.4,219.63,217.51,217.51,23546.0
2020-10-27 11:00:00,217.51,217.51,215.45,215.67,37765.0,217.51,217.51,215.45,215.67,37765.0
2020-10-27 11:30:00,215.72,216.93,215.2,215.93,26750.0,215.72,216.93,215.2,215.93,26750.0
2020-10-27 12:00:00,215.98,217.22,215.93,216.51,29728.0,215.98,217.22,215.93,216.51,29728.0
2020-10-27 12:30:00,216.51,216.72,215.35,216.09,24960.0,216.51,216.72,215.35,216.09,24960.0
2020-10-27 13:00:00,216.05,217.31,215.52,217.24,14197.0,216.05,217.31,215.52,217.24,14197.0
2020-10-27 13:30:00,217.15,217.28,216.38,216.39,20710.0,217.15,217.28,216.38,216.39,20710.0
2020-10-27 14:00:00,216.23,216.34,213.66,214.19,43203.0,216.23,216.34,213.66,214.19,43203.0
2020-10-27 14:30:00,214.09,214.87,213.75,214.05,32238.0,214.09,214.87,213.75,214.05,32238.0
2020-10-27 15:00:00,214.02,214.89,213.75,214.7,34072.0,214.02,214.89,213.75,214.7,34072.0
2020-10-27 15:30:00,214.48,214.79,213.19,213.38,108463.0,214.48,214.79,213.19,213.38,108463.0
2020-10-28 09:30:00,209.95,209.95,205.54,206.5,137928.0,209.95,209.95,205.54,206.5,137928.0
2020-10-28 10:00:00,206.55,206.91,204.56,205.06,50983.0,206.55,206.91,204.56,205.06,50983.0
2020-10-28 10:30:00,205.21,205.89,204.64,204.88,40545.0,205.21,205.89,204.64,204.88,40545.0
2020-10-28 11:00:00,205.23,205.26,202.0,202.77,108434.0,205.23,205.26,202.0,202.77,108434.0
2020-10-28 11:30:00,202.74,205.57,201.58,205.32,73722.0,202.74,205.57,201.58,205.32,73722.0
2020-10-28 12:00:00,205.45,205.98,203.3,203.51,55428.0,205.45,205.98,203.3,203.51,55428.0
2020-10-28 12:30:00,203.51,204.78,202.27,202.78,38397.0,203.51,204.78,202.27,202.78,38397.0
2020-10-28 13:00:00,202.66,203.08,201.13,201.56,50969.0,202.66,203.08,201.13,201.56,50969.0
2020-10-28 13:30:00,201.47,202.08,200.5,202.03,59242.0,201.47,202.08,200.5,202.03,59242.0
2020-10-28 14:00:00,201.77,202.91,201.21,202.73,35163.0,201.77,202.91,201.21,202.73,35163.0
2020-10-28 14:30:00,202.89,203.37,202.03,202.65,30359.0,202.89,203.37,202.03,202.65,30359.0
2020-10-28 15:00:00,202.69,203.22,202.0,202.89,46092.0,202.69,203.22,202.0,202.89,46092.0
2020-10-28 15:30:00,202.89,203.41,201.33,201.46,163083.0,202.89,203.41,201.33,201.46,163083.0
2020-10-29 09:30:00,201.63,204.22,201.3,201.81,47958.0,201.63,204.22,201.3,201.81,47958.0
2020-10-29 10:00:00,201.7,204.31,201.0,204.31,66485.0,201.7,204.31,201.0,204.31,66485.0
2020-10-29 10:30:00,204.31,207.48,204.1,205.7,50312.0,204.31,207.48,204.1,205.7,50312.0
2020-10-29 11:00:00,205.5,207.75,205.31,206.89,35923.0,205.5,207.75,205.31,206.89,35923.0
2020-10-29 11:30:00,206.94,207.31,205.96,206.43,30729.0,206.94,207.31,205.96,206.43,30729.0
2020-10-29 12:00:00,206.51,206.62,204.92,205.82,17135.0,206.51,206.62,204.92,205.82,17135.0
2020-10-29 12:30:00,205.72,206.72,205.33,206.04,24174.0,205.72,206.72,205.33,206.04,24174.0
2020-10-29 13:00:00,205.92,206.5,205.54,206.4,21607.0,205.92,206.5,205.54,206.4,21607.0
2020-10-29 13:30:00,206.29,208.12,206.29,208.02,19658.0,206.29,208.12,206.29,208.02,19658.0
2020-10-29 14:00:00,208.22,208.24,207.39,207.77,49353.0,208.22,208.24,207.39,207.77,49353.0
2020-10-29 14:30:00,207.68,208.03,207.22,207.8,28208.0,207.68,208.03,207.22,207.8,28208.0
2020-10-29 15:00:00,207.91,208.06,206.21,206.59,22091.0,207.91,208.06,206.21,206.59,22091.0
2020-10-29 15:30:00,207.0,207.83,205.68,205.82,85758.0,207.0,207.83,205.68,205.82,85758.0
2020-10-30 09:30:00,203.84,206.03,203.02,204.75,74660.0,203.84,206.03,203.02,204.75,74660.0
2020-10-30 10:00:00,204.86,206.59,203.5,203.84,49156.0,204.86,206.59,203.5,203.84,49156.0
2020-10-30 10:30:00,203.97,204.87,201.11,202.01,53390.0,203.97,204.87,201.11,202.01,53390.0
2020-10-30 11:00:00,202.02,204.9,202.01,204.1,28320.0,202.02,204.9,202.01,204.1,28320.0
2020-10-30 11:30:00,204.0,205.16,203.85,205.07,21643.0,204.0,205.16,203.85,205.07,21643.0
2020-10-30 12:00:00,205.21,207.66,205.04,207.36,38010.0,205.21,207.66,205.04,207.36,38010.0
2020-10-30 12:30:00,207.3,207.69,206.42,206.87,46228.0,207.3,207.69,206.42,206.87,46228.0
2020-10-30 13:00:00,206.62,206.81,205.9,206.14,12728.0,206.62,206.81,205.9,206.14,12728.0
2020-10-30 13:30:00,206.32,206.5,204.89,206.5,23571.0,206.32,206.5,204.89,206.5,23571.0
2020-10-30 14:00:00,206.73,207.89,205.65,205.75,11094.0,206.73,207.89,205.65,205.75,11094.0
2020-10-30 14:30:00,205.73,205.97,204.29,205.49,33153.0,205.73,205.97,204.29,205.49,33153.0
2020-10-30 15:00:00,205.42,207.27,205.21,206.72,45384.0,205.42,207.27,205.21,206.72,45384.0
2020-10-30 15:30:00,206.79,207.29,205.5,206.94,139206.0,206.79,207.29,205.5,206.94,139206.0
2020-11-02 09:30:00,209.52,210.75,207.45,208.85,67693.0,209.52,210.75,207.45,208.85,67693.0
2020-11-02 10:00:00,209.07,211.44,209.06,209.99,43560.0,209.07,211.44,209.06,209.99,43560.0
2020-11-02 10:30:00,209.8,210.15,209.11,210.13,45142.0,209.8,210.15,209.11,210.13,45142.0
2020-11-02 11:00:00,210.06,210.13,208.91,209.8,32544.0,210.06,210.13,208.91,209.8,32544.0
2020-11-02 11:30:00,209.75,210.63,209.18,209.76,36572.0,209.75,210.63,209.18,209.76,36572.0
2020-11-02 12:00:00,209.9,210.0,209.0,209.83,36784.0,209.9,210.0,209.0,209.83,36784.0
2020-11-02 12:30:00,209.85,209.96,209.02,209.27,43709.0,209.85,209.96,209.02,209.27,43709.0
2020-11-02 13:00:00,209.45,209.49,208.34,208.84,44717.0,209.45,209.49,208.34,208.84,44717.0
2020-11-02 13:30:00,208.7,209.37,207.44,207.44,23766.0,208.7,209.37,207.44,207.44,23766.0
2020-11-02 14:00:00,207.35,208.92,206.8,208.92,24805.0,207.35,208.92,206.8,208.92,24805.0
2020-11-02 14:30:00,209.05,209.7,208.24,208.9,21919.0,209.05,209.7,208.24,208.9,21919.0
2020-11-02 15:00:00,208.99,210.41,208.97,210.1,27379.0,208.99,210.41,208.97,210.1,27379.0
2020-11-02 15:30:00,210.18,210.89,209.65,210.73,140639.0,210.18,210.89,209.65,210.73,140639.0
2020-11-03 09:30:00,213.35,217.95,212.47,217.62,60293.0,213.35,217.95,212.47,217.62,60293.0
2020-11-03 10:00:00,217.81,218.5,215.85,217.87,65416.0,217.81,218.5,215.85,217.87,65416.0
2020-11-03 10:30:00,217.58,218.73,216.92,218.3,71038.0,217.58,218.73,216.92,218.3,71038.0
2020-11-03 11:00:00,218.45,218.71,217.69,218.02,21678.0,218.45,218.71,217.69,218.02,21678.0
2020-11-03 11:30:00,218.11,218.41,217.69,217.81,27186.0,218.11,218.41,217.69,217.81,27186.0
2020-11-03 12:00:00,217.91,218.44,217.77,218.01,14390.0,217.91,218.44,217.77,218.01,14390.0
2020-11-03 12:30:00,218.0,218.85,217.89,218.02,18729.0,218.0,218.85,217.89,218.02,18729.0
2020-11-03 13:00:00,218.08,218.52,217.75,217.88,16072.0,218.08,218.52,217.75,217.88,16072.0
2020-11-03 13:30:00,217.96,218.31,216.43,216.69,21431.0,217.96,218.31,216.43,216.69,21431.0
2020-11-03 14:00:00,216.7,217.97,216.61,217.47,24920.0,216.7,217.97,216.61,217.47,24920.0
2020-11-03 14:30:00,217.51,218.66,217.48,217.95,32062.0,217.51,218.66,217.48,217.95,32062.0
2020-11-03 15:00:00,217.87,217.95,216.77,217.03,37822.0,217.87,217.95,216.77,217.03,37822.0
2020-11-03 15:30:00,217.16,218.81,217.06,217.39,131021.0,217.16,218.81,217.06,217.39,131021.0
2020-11-04 09:30:00,217.52,219.94,217.3,218.55,47883.0,217.52,219.94,217.3,218.55,47883.0
2020-11-04 10:00:00,218.9,220.77,218.66,218.69,19378.0,218.9,220.77,218.66,218.69,19378.0
2020-11-04 10:30:00,218.86,219.37,216.79,219.02,37928.0,218.86,219.37,216.79,219.02,37928.0
2020-11-04 11:00:00,219.02,220.0,218.6,219.95,12036.0,219.02,220.0,218.6,219.95,12036.0
2020-11-04 11:30:00,220.18,221.0,219.39,220.89,13367.0,220.18,221.0,219.39,220.89,13367.0
2020-11-04 12:00:00,220.81,222.43,220.77,222.0,17015.0,220.81,222.43,220.77,222.0,17015.0
2020-11-04 12:30:00,222.04,222.51,221.59,221.93,15558.0,222.04,222.51,221.59,221.93,15558.0
2020-11-04 13:00:00,221.99,222.45,221.52,221.52,27981.0,221.99,222.45,221.52,221.52,27981.0
2020-11-04 13:30:00,221.49,222.06,220.82,221.68,21615.0,221.49,222.06,220.82,221.68,21615.0
2020-11-04 14:00:00,221.65,222.09,221.0,221.68,28393.0,221.65,222.09,221.0,221.68,28393.0
2020-11-04 14:30:00,221.55,221.55,220.26,221.04,30878.0,221.55,221.55,220.26,221.04,30878.0
2020-11-04 15:00:00,220.9,221.02,219.27,219.28,45495.0,220.9,221.02,219.27,219.28,45495.0
2020-11-04 15:30:00,219.3,219.41,216.5,217.27,81218.0,219.3,219.41,216.5,217.27,81218.0
2020-11-05 09:30:00,221.23,222.5,219.46,220.26,50913.0,221.23,222.5,219.46,220.26,50913.0
2020-11-05 10:00:00,220.47,220.47,218.19,218.72,32136.0,220.47,220.47,218.19,218.72,32136.0
2020-11-05 10:30:00,218.49,219.25,217.5,218.09,33448.0,218.49,219.25,217.5,218.09,33448.0
2020-11-05 11:00:00,218.16,218.41,217.25,217.26,20749.0,218.16,218.41,217.25,217.26,20749.0
2020-11-05 11:30:00,217.3,218.05,216.91,217.22,19923.0,217.3,218.05,216.91,217.22,19923.0
2020-11-05 12:00:00,217.12,217.48,214.68,215.08,21796.0,217.12,217.48,214.68,215.08,21796.0
2020-11-05 12:30:00,215.16,215.33,214.08,214.64,24071.0,215.16,215.33,214.08,214.64,24071.0
2020-11-05 13:00:00,215.0,215.36,213.7,215.07,83394.0,215.0,215.36,213.7,215.07,83394.0
2020-11-05 13:30:00,215.27,216.36,215.01,215.84,26445.0,215.27,216.36,215.01,215.84,26445.0
2020-11-05 14:00:00,215.83,216.34,215.32,215.42,23083.0,215.83,216.34,215.32,215.42,23083.0
2020-11-05 14:30:00,215.39,215.93,214.86,215.93,23982.0,215.39,215.93,214.86,215.93,23982.0
2020-11-05 15:00:00,215.8,215.81,214.19,214.49,38501.0,215.8,215.81,214.19,214.49,38501.0
2020-11-05 15:30:00,214.47,214.71,213.75,214.38,106489.0,214.47,214.71,213.75,214.38,106489.0
2020-11-06 09:30:00,214.99,214.99,210.27,210.8,62418.0,214.99,214.99,210.27,210.8,62418.0
2020-11-06 10:00:00,210.71,213.17,210.01,212.46,47894.0,210.71,213.17,210.01,212.46,47894.0
2020-11-06 10:30:00,212.44,214.51,212.18,213.21,26523.0,212.44,214.51,212.18,213.21,26523.0
2020-11-06 11:00:00,213.23,214.4,212.16,212.22,11704.0,213.23,214.4,212.16,212.22,11704.0
2020-11-06 11:30:00,212.43,213.12,211.43,212.75,17215.0,212.43,213.12,211.43,212.75,17215.0
2020-11-06 12:00:00,212.67,213.22,212.52,213.0,21479.0,212.67,213.22,212.52,213.0,21479.0
2020-11-06 12:30:00,213.0,213.01,211.74,212.6,15618.0,213.0,213.01,211.74,212.6,15618.0
2020-11-06 13:00:00,212.76,213.44,212.53,212.72,12678.0,212.76,213.44,212.53,212.72,12678.0
2020-11-06 13:30:00,212.83,213.68,212.8,213.23,15886.0,212.83,213.68,212.8,213.23,15886.0
2020-11-06 14:00:00,213.15,213.23,212.54,212.78,14437.0,213.15,213.23,212.54,212.78,14437.0
2020-11-06 14:30:00,212.83,214.55,212.78,214.49,27106.0,212.83,214.55,212.78,214.49,27106.0
2020-11-06 15:00:00,214.25,215.16,214.18,214.93,30314.0,214.25,215.16,214.18,214.93,30314.0
2020-11-06 15:30:00,214.92,216.07,214.61,215.15,76296.0,214.92,216.07,214.61,215.15,76296.0
2020-11-09 09:30:00,239.49,276.05,239.3,263.71,785389.0,239.49,276.05,239.3,263.71,785389.0
2020-11-09 10:00:00,264.0,266.0,257.31,259.0,262773.0,264.0,266.0,257.31,259.0,262773.0
2020-11-09 10:30:00,258.58,260.65,252.49,254.25,236663.0,258.58,260.65,252.49,254.25,236663.0
2020-11-09 11:00:00,254.71,255.54,251.6,252.91,88525.0,254.71,255.54,251.6,252.91,88525.0
2020-11-09 11:30:00,252.73,253.36,250.56,252.28,61536.0,252.73,253.36,250.56,252.28,61536.0
2020-11-09 12:00:00,252.27,252.85,249.48,251.51,166581.0,252.27,252.85,249.48,251.51,166581.0
2020-11-09 12:30:00,251.34,252.32,248.3,251.58,113366.0,251.34,252.32,248.3,251.58,113366.0
2020-11-09 13:00:00,251.57,252.44,249.81,250.88,93915.0,251.57,252.44,249.81,250.88,93915.0
2020-11-09 13:30:00,250.88,251.49,248.36,248.79,47755.0,250.88,251.49,248.36,248.79,47755.0
2020-11-09 14:00:00,248.89,254.14,248.81,252.03,80194.0,248.89,254.14,248.81,252.03,80194.0
2020-11-09 14:30:00,251.89,252.6,250.58,251.11,85007.0,251.89,252.6,250.58,251.11,85007.0
2020-11-09 15:00:00,251.1,251.78,248.62,248.62,73988.0,251.1,251.78,248.62,248.62,73988.0
2020-11-09 15:30:00,248.73,250.08,247.07,247.2,269261.0,248.73,250.08,247.07,247.2,269261.0
2020-11-10 09:30:00,262.61,273.69,257.87,266.56,890159.0,262.61,273.69,257.87,266.56,890159.0
2020-11-10 10:00:00,266.57,267.87,261.01,264.46,288243.0,266.57,267.87,261.01,264.46,288243.0
2020-11-10 10:30:00,264.5,264.5,260.16,261.7,143940.0,264.5,264.5,260.16,261.7,143940.0
2020-11-10 11:00:00,261.65,266.26,261.15,265.23,134877.0,261.65,266.26,261.15,265.23,134877.0
2020-11-10 11:30:00,265.0,265.62,263.43,264.75,77330.0,265.0,265.62,263.43,264.75,77330.0
2020-11-10 12:00:00,264.93,269.46,264.93,267.14,144659.0,264.93,269.46,264.93,267.14,144659.0
2020-11-10 12:30:00,267.25,267.5,265.41,267.5,70760.0,267.25,267.5,265.41,267.5,70760.0
2020-11-10 13:00:00,267.57,268.33,266.27,267.07,105777.0,267.57,268.33,266.27,267.07,105777.0
2020-11-10 13:30:00,266.87,267.8,266.04,266.24,88766.0,266.87,267.8,266.04,266.24,88766.0
2020-11-10 14:00:00,266.3,267.0,264.84,265.38,91752.0,266.3,267.0,264.84,265.38,91752.0
2020-11-10 14:30:00,265.56,266.7,265.29,266.16,79093.0,265.56,266.7,265.29,266.16,79093.0
2020-11-10 15:00:00,266.03,266.15,262.69,265.06,89779.0,266.03,266.15,262.69,265.06,89779.0
2020-11-10 15:30:00,265.19,265.81,264.24,265.62,195314.0,265.19,265.81,264.24,265.62,195314.0
2020-11-11 09:30:00,264.24,266.48,252.24,253.61,238681.0,264.24,266.48,252.24,253.61,238681.0
2020-11-11 10:00:00,253.85,259.86,253.5,256.96,104935.0,253.85,259.86,253.5,256.96,104935.0
2020-11-11 10:30:00,257.07,259.92,257.07,257.45,46269.0,257.07,259.92,257.07,257.45,46269.0
2020-11-11 11:00:00,257.64,258.82,255.86,258.59,38720.0,257.64,258.82,255.86,258.59,38720.0
2020-11-11 11:30:00,258.58,259.09,257.9,258.45,29057.0,258.58,259.09,257.9,258.45,29057.0
2020-11-11 12:00:00,258.44,258.59,257.32,257.44,23648.0,258.44,258.59,257.32,257.44,23648.0
2020-11-11 12:30:00,257.43,258.14,256.45,257.44,20355.0,257.43,258.14,256.45,257.44,20355.0
2020-11-11 13:00:00,257.65,258.65,257.4,257.95,31250.0,257.65,258.65,257.4,257.95,31250.0
2020-11-11 13:30:00,257.97,257.97,255.68,255.71,38425.0,257.97,257.97,255.68,255.71,38425.0
2020-11-11 14:00:00,255.72,256.15,253.68,253.7,45748.0,255.72,256.15,253.68,253.7,45748.0
2020-11-11 14:30:00,253.69,254.52,251.7,252.0,49339.0,253.69,254.52,251.7,252.0,49339.0
2020-11-11 15:00:00,252.04,252.88,251.72,252.34,61839.0,252.04,252.88,251.72,252.34,61839.0
2020-11-11 15:30:00,252.3,256.2,252.25,255.63,157167.0,252.3,256.2,252.25,255.63,157167.0
2020-11-12 09:30:00,255.6,258.0,252.04,254.59,68885.0,255.6,258.0,252.04,254.59,68885.0
2020-11-12 10:00:00,254.66,254.91,250.66,250.76,91535.0,254.66,254.91,250.66,250.76,91535.0
2020-11-12 10:30:00,250.66,253.45,250.65,253.31,48907.0,250.66,253.45,250.65,253.31,48907.0
2020-11-12 11:00:00,253.2,253.2,251.22,251.38,34537.0,253.2,253.2,251.22,251.38,34537.0
2020-11-12 11:30:00,251.53,252.39,251.23,251.92,22912.0,251.53,252.39,251.23,251.92,22912.0
2020-11-12 12:00:00,251.97,252.2,250.79,250.86,26175.0,251.97,252.2,250.79,250.86,26175.0
2020-11-12 12:30:00,250.86,250.88,248.15,248.44,35940.0,250.86,250.88,248.15,248.44,35940.0
2020-11-12 13:00:00,248.61,249.4,247.55,248.56,27233.0,248.61,249.4,247.55,248.56,27233.0
2020-11-12 13:30:00,248.33,250.69,248.3,250.6,24293.0,248.33,250.69,248.3,250.6,24293.0
2020-11-12 14:00:00,250.66,251.15,247.81,247.98,42848.0,250.66,251.15,247.81,247.98,42848.0
2020-11-12 14:30:00,247.82,248.73,245.67,245.69,58840.0,247.82,248.73,245.67,245.69,58840.0
2020-11-12 15:00:00,245.83,247.11,245.62,246.72,56275.0,245.83,247.11,245.62,246.72,56275.0
2020-11-12 15:30:00,246.62,248.12,245.94,247.85,115550.0,246.62,248.12,245.94,247.85,115550.0
2020-11-13 09:30:00,250.92,255.28,249.18,255.28,81135.0,250.92,255.28,249.18,255.28,81135.0
2020-11-13 10:00:00,255.09,256.0,254.09,255.58,64214.0,255.09,256.0,254.09,255.58,64214.0
2020-11-13 10:30:00,255.7,256.09,254.4,255.0,56908.0,255.7,256.09,254.4,255.0,56908.0
2020-11-13 11:00:00,254.39,256.64,254.39,256.52,48318.0,254.39,256.64,254.39,256.52,48318.0
2020-11-13 11:30:00,256.19,258.98,256.08,258.47,62149.0,256.19,258.98,256.08,258.47,62149.0
2020-11-13 12:00:00,258.47,260.99,258.47,260.33,73669.0,258.47,260.99,258.47,260.33,73669.0
2020-11-13 12:30:00,260.36,261.14,259.5,259.93,58238.0,260.36,261.14,259.5,259.93,58238.0
2020-11-13 13:00:00,259.99,260.95,259.17,260.65,35799.0,259.99,260.95,259.17,260.65,35799.0
2020-11-13 13:30:00,260.69,262.93,260.47,262.47,36750.0,260.69,262.93,260.47,262.47,36750.0
2020-11-13 14:00:00,262.29,263.78,261.96,262.83,52037.0,262.29,263.78,261.96,262.83,52037.0
2020-11-13 14:30:00,262.94,263.08,260.95,262.17,45699.0,262.94,263.08,260.95,262.17,45699.0
2020-11-13 15:00:00,262.18,262.63,260.61,261.2,86596.0,262.18,262.63,260.61,261.2,86596.0
2020-11-13 15:30:00,261.2,263.45,260.99,262.35,151483.0,261.2,263.45,260.99,262.35,151483.0
2020-11-16 09:30:00,270.38,272.0,262.61,265.35,93977.0,270.38,272.0,262.61,265.35,93977.0
2020-11-16 10:00:00,265.33,269.0,264.26,268.17,42446.0,265.33,269.0,264.26,268.17,42446.0
2020-11-16 10:30:00,268.43,269.84,268.37,269.8,25685.0,268.43,269.84,268.37,269.8,25685.0
2020-11-16 11:00:00,269.9,270.9,269.11,269.11,46605.0,269.9,270.9,269.11,269.11,46605.0
2020-11-16 11:30:00,269.41,269.53,268.21,268.81,33859.0,269.41,269.53,268.21,268.81,33859.0
2020-11-16 12:00:00,268.94,271.0,268.71,270.78,27107.0,268.94,271.0,268.71,270.78,27107.0
2020-11-16 12:30:00,270.78,273.61,270.59,273.61,57237.0,270.78,273.61,270.59,273.61,57237.0
2020-11-16 13:00:00,273.61,273.61,271.57,271.61,51423.0,273.61,273.61,271.57,271.61,51423.0
2020-11-16 13:30:00,271.76,273.64,271.6,273.22,67099.0,271.76,273.64,271.6,273.22,67099.0
2020-11-16 14:00:00,273.02,274.36,272.16,274.21,28165.0,273.02,274.36,272.16,274.21,28165.0
2020-11-16 14:30:00,274.27,275.8,274.27,275.43,72390.0,274.27,275.8,274.27,275.43,72390.0
2020-11-16 15:00:00,275.57,276.83,275.08,276.63,57898.0,275.57,276.83,275.08,276.63,57898.0
2020-11-16 15:30:00,276.75,276.91,274.47,275.28,147688.0,276.75,276.91,274.47,275.28,147688.0
2020-11-17 09:30:00,272.53,272.53,266.7,267.75,138312.0,272.53,272.53,266.7,267.75,138312.0
2020-11-17 10:00:00,267.85,271.04,267.45,270.75,48835.0,267.85,271.04,267.45,270.75,48835.0
2020-11-17 10:30:00,270.65,272.64,270.39,272.18,64902.0,270.65,272.64,270.39,272.18,64902.0
2020-11-17 11:00:00,271.95,274.44,271.32,274.29,52985.0,271.95,274.44,271.32,274.29,52985.0
2020-11-17 11:30:00,274.19,277.88,274.03,277.06,73579.0,274.19,277.88,274.03,277.06,73579.0
2020-11-17 12:00:00,276.99,277.63,275.2,275.99,22649.0,276.99,277.63,275.2,275.99,22649.0
2020-11-17 12:30:00,276.04,276.69,275.56,276.06,12041.0,276.04,276.69,275.56,276.06,12041.0
2020-11-17 13:00:00,275.97,276.3,275.16,276.12,15529.0,275.97,276.3,275.16,276.12,15529.0
2020-11-17 13:30:00,276.04,277.44,275.59,277.31,40224.0,276.04,277.44,275.59,277.31,40224.0
2020-11-17 14:00:00,277.17,278.83,276.97,278.21,41600.0,277.17,278.83,276.97,278.21,41600.0
2020-11-17 14:30:00,278.19,278.54,275.24,277.09,45198.0,278.19,278.54,275.24,277.09,45198.0
2020-11-17 15:00:00,277.29,277.29,275.44,275.75,18809.0,277.29,277.29,275.44,275.75,18809.0
2020-11-17 15:30:00,275.84,276.59,274.85,276.42,119191.0,275.84,276.59,274.85,276.42,119191.0
2020-11-18 09:30:00,275.16,287.24,275.16,286.14,147647.0,275.16,287.24,275.16,286.14,147647.0
2020-11-18 10:00:00,285.85,287.14,281.08,282.28,83587.0,285.85,287.14,281.08,282.28,83587.0
2020-11-18 10:30:00,281.9,282.45,279.11,279.62,52708.0,281.9,282.45,279.11,279.62,52708.0
2020-11-18 11:00:00,279.5,281.4,278.01,278.81,67838.0,279.5,281.4,278.01,278.81,67838.0
2020-11-18 11:30:00,278.98,280.84,278.74,279.79,47196.0,278.98,280.84,278.74,279.79,47196.0
2020-11-18 12:00:00,280.02,281.33,280.02,280.25,37798.0,280.02,281.33,280.02,280.25,37798.0
2020-11-18 12:30:00,280.23,281.11,280.18,281.03,38757.0,280.23,281.11,280.18,281.03,38757.0
2020-11-18 13:00:00,280.95,281.78,280.68,281.0,21083.0,280.95,281.78,280.68,281.0,21083.0
2020-11-18 13:30:00,280.89,281.02,278.91,279.19,23492.0,280.89,281.02,278.91,279.19,23492.0
2020-11-18 14:00:00,279.17,280.11,276.62,277.01,27035.0,279.17,280.11,276.62,277.01,27035.0
2020-11-18 14:30:00,277.02,277.35,275.48,276.85,33634.0,277.02,277.35,275.48,276.85,33634.0
2020-11-18 15:00:00,276.74,276.78,275.19,275.46,34164.0,276.74,276.78,275.19,275.46,34164.0
2020-11-18 15:30:00,275.56,275.74,274.08,274.33,92230.0,275.56,275.74,274.08,274.33,92230.0
2020-11-19 09:30:00,272.08,277.77,269.11,272.44,76912.0,272.08,277.77,269.11,272.44,76912.0
2020-11-19 10:00:00,272.61,273.77,270.02,270.92,77573.0,272.61,273.77,270.02,270.92,77573.0
2020-11-19 10:30:00,270.94,274.07,270.57,271.17,41224.0,270.94,274.07,270.57,271.17,41224.0
2020-11-19 11:00:00,271.0,272.06,270.2,271.38,33746.0,271.0,272.06,270.2,271.38,33746.0
2020-11-19 11:30:00,271.31,271.56,270.61,270.96,15059.0,271.31,271.56,270.61,270.96,15059.0
2020-11-19 12:00:00,270.87,271.61,269.76,269.92,44677.0,270.87,271.61,269.76,269.92,44677.0
2020-11-19 12:30:00,269.78,270.73,268.74,269.05,16732.0,269.78,270.73,268.74,269.05,16732.0
2020-11-19 13:00:00,269.13,271.43,268.95,271.06,22567.0,269.13,271.43,268.95,271.06,22567.0
2020-11-19 13:30:00,271.03,271.42,270.63,270.79,8248.0,271.03,271.42,270.63,270.79,8248.0
2020-11-19 14:00:00,270.9,273.05,270.9,272.65,10797.0,270.9,273.05,270.9,272.65,10797.0
2020-11-19 14:30:00,272.67,273.93,272.35,273.56,18587.0,272.67,273.93,272.35,273.56,18587.0
2020-11-19 15:00:00,273.54,274.53,273.32,273.59,16649.0,273.54,274.53,273.32,273.59,16649.0
2020-11-19 15:30:00,273.82,275.25,273.47,274.88,53639.0,273.82,275.25,273.47,274.88,53639.0
2020-11-20 09:30:00,271.08,278.03,271.05,277.15,71057.0,271.08,278.03,271.05,277.15,71057.0
2020-11-20 10:00:00,276.99,277.84,273.36,274.51,68408.0,276.99,277.84,273.36,274.51,68408.0
2020-11-20 10:30:00,274.55,275.44,273.7,274.84,34185.0,274.55,275.44,273.7,274.84,34185.0
2020-11-20 11:00:00,274.88,274.89,273.79,273.98,12558.0,274.88,274.89,273.79,273.98,12558.0
2020-11-20 11:30:00,274.14,274.91,273.75,274.84,18335.0,274.14,274.91,273.75,274.84,18335.0
2020-11-20 12:00:00,274.71,274.71,273.2,274.5,23176.0,274.71,274.71,273.2,274.5,23176.0
2020-11-20 12:30:00,274.36,275.72,274.0,274.23,29689.0,274.36,275.72,274.0,274.23,29689.0
2020-11-20 13:00:00,274.35,275.05,274.03,274.92,11113.0,274.35,275.05,274.03,274.92,11113.0
2020-11-20 13:30:00,275.04,275.76,274.85,275.1,18208.0,275.04,275.76,274.85,275.1,18208.0
2020-11-20 14:00:00,275.15,275.2,274.04,274.34,10394.0,275.15,275.2,274.04,274.34,10394.0
2020-11-20 14:30:00,274.31,274.31,273.01,273.24,29461.0,274.31,274.31,273.01,273.24,29461.0
2020-11-20 15:00:00,273.41,274.45,272.78,273.32,19086.0,273.41,274.45,272.78,273.32,19086.0
2020-11-20 15:30:00,273.37,274.95,273.12,273.83,52117.0,273.37,274.95,273.12,273.83,52117.0
2020-11-23 09:30:00,275.69,278.63,273.78,277.39,82024.0,275.69,278.63,273.78,277.39,82024.0
2020-11-23 10:00:00,277.49,282.35,277.18,281.26,85531.0,277.49,282.35,277.18,281.26,85531.0
2020-11-23 10:30:00,281.28,283.43,280.13,281.95,38962.0,281.28,283.43,280.13,281.95,38962.0
2020-11-23 11:00:00,281.99,282.91,280.63,282.23,51015.0,281.99,282.91,280.63,282.23,51015.0
2020-11-23 11:30:00,282.48,284.34,281.52,284.01,17458.0,282.48,284.34,281.52,284.01,17458.0
2020-11-23 12:00:00,283.92,284.06,282.11,283.27,17402.0,283.92,284.06,282.11,283.27,17402.0
2020-11-23 12:30:00,283.27,283.65,281.76,282.86,17369.0,283.27,283.65,281.76,282.86,17369.0
2020-11-23 13:00:00,282.56,282.58,280.96,281.63,21342.0,282.56,282.58,280.96,281.63,21342.0
2020-11-23 13:30:00,281.75,282.19,280.41,280.42,31459.0,281.75,282.19,280.41,280.42,31459.0
2020-11-23 14:00:00,280.41,281.94,280.08,281.86,31510.0,280.41,281.94,280.08,281.86,31510.0
2020-11-23 14:30:00,282.06,282.55,280.84,282.22,28536.0,282.06,282.55,280.84,282.22,28536.0
2020-11-23 15:00:00,282.31,283.15,281.98,282.97,24019.0,282.31,283.15,281.98,282.97,24019.0
2020-11-23 15:30:00,282.97,283.77,282.39,282.62,103093.0,282.97,283.77,282.39,282.62,103093.0
2020-11-24 09:30:00,280.5,287.03,279.55,285.06,147342.0,280.5,287.03,279.55,285.06,147342.0
2020-11-24 10:00:00,284.63,286.03,284.0,284.76,59970.0,284.63,286.03,284.0,284.76,59970.0
2020-11-24 10:30:00,285.0,285.16,283.01,284.33,50487.0,285.0,285.16,283.01,284.33,50487.0
2020-11-24 11:00:00,284.64,285.16,283.5,284.3,31404.0,284.64,285.16,283.5,284.3,31404.0
2020-11-24 11:30:00,284.73,286.0,282.64,285.25,29820.0,284.73,286.0,282.64,285.25,29820.0
2020-11-24 12:00:00,285.45,286.15,283.63,285.02,30484.0,285.45,286.15,283.63,285.02,30484.0
2020-11-24 12:30:00,284.98,285.45,284.21,284.69,14579.0,284.98,285.45,284.21,284.69,14579.0
2020-11-24 13:00:00,284.97,285.85,283.69,284.12,20924.0,284.97,285.85,283.69,284.12,20924.0
2020-11-24 13:30:00,284.16,285.03,283.55,285.03,25157.0,284.16,285.03,283.55,285.03,25157.0
2020-11-24 14:00:00,284.83,285.62,284.48,285.12,22612.0,284.83,285.62,284.48,285.12,22612.0
2020-11-24 14:30:00,285.12,285.83,284.13,284.41,19934.0,285.12,285.83,284.13,284.41,19934.0
2020-11-24 15:00:00,284.38,284.6,283.07,283.57,25578.0,284.38,284.6,283.07,283.57,25578.0
2020-11-24 15:30:00,283.5,285.25,283.36,284.6,70480.0,283.5,285.25,283.36,284.6,70480.0
2020-11-25 09:30:00,279.68,280.0,272.73,276.32,109812.0,279.68,280.0,272.73,276.32,109812.0
2020-11-25 10:00:00,275.75,277.4,275.0,275.46,40523.0,275.75,277.4,275.0,275.46,40523.0
2020-11-25 10:30:00,275.69,277.53,275.59,276.55,18989.0,275.69,277.53,275.59,276.55,18989.0
2020-11-25 11:00:00,276.34,278.55,276.13,278.25,50907.0,276.34,278.55,276.13,278.25,50907.0
2020-11-25 11:30:00,278.15,279.87,277.15,279.55,23488.0,278.15,279.87,277.15,279.55,23488.0
2020-11-25 12:00:00,279.37,279.93,278.03,278.42,14578.0,279.37,279.93,278.03,278.42,14578.0
2020-11-25 12:30:00,278.66,280.34,278.5,279.56,16715.0,278.66,280.34,278.5,279.56,16715.0
2020-11-25 13:00:00,279.64,280.87,279.5,279.51,16464.0,279.64,280.87,279.5,279.51,16464.0
2020-11-25 13:30:00,279.83,280.62,278.5,279.03,12655.0,279.83,280.62,278.5,279.03,12655.0
2020-11-25 14:00:00,279.0,279.08,277.0,278.07,17866.0,279.0,279.08,277.0,278.07,17866.0
2020-11-25 14:30:00,278.0,278.8,277.68,278.48,16042.0,278.0,278.8,277.68,278.48,16042.0
2020-11-25 15:00:00,278.42,278.84,277.92,278.69,24875.0,278.42,278.84,277.92,278.69,24875.0
2020-11-25 15:30:00,278.79,279.78,278.5,279.76,108170.0,278.79,279.78,278.5,279.76,108170.0
2020-11-27 09:30:00,281.26,284.27,279.23,282.8,106088.0,281.26,284.27,279.23,282.8,106088.0
2020-11-27 10:00:00,282.78,283.72,277.64,278.86,69731.0,282.78,283.72,277.64,278.86,69731.0
2020-11-27 10:30:00,279.0,280.45,278.07,279.93,30511.0,279.0,280.45,278.07,279.93,30511.0
2020-11-27 11:00:00,279.73,281.21,279.01,279.88,24537.0,279.73,281.21,279.01,279.88,24537.0
2020-11-27 11:30:00,279.73,280.66,279.05,279.92,23176.0,279.73,280.66,279.05,279.92,23176.0
2020-11-27 12:00:00,279.56,280.39,278.48,279.31,33477.0,279.56,280.39,278.48,279.31,33477.0
2020-11-27 12:30:00,279.27,281.49,279.01,281.48,57314.0,279.27,281.49,279.01,281.48,57314.0
2020-11-30 09:30:00,282.65,283.97,278.46,279.89,102468.0,282.65,283.97,278.46,279.89,102468.0
2020-11-30 10:00:00,280.09,280.5,278.17,279.63,50134.0,280.09,280.5,278.17,279.63,50134.0
2020-11-30 10:30:00,279.8,280.44,277.24,279.99,42562.0,279.8,280.44,277.24,279.99,42562.0
2020-11-30 11:00:00,280.11,280.86,277.29,278.36,39361.0,280.11,280.86,277.29,278.36,39361.0
2020-11-30 11:30:00,278.0,280.06,277.34,279.63,25929.0,278.0,280.06,277.34,279.63,25929.0
2020-11-30 12:00:00,279.34,279.67,277.78,278.11,26111.0,279.34,279.67,277.78,278.11,26111.0
2020-11-30 12:30:00,278.28,278.59,276.56,276.89,37534.0,278.28,278.59,276.56,276.89,37534.0
2020-11-30 13:00:00,276.81,277.49,276.37,276.91,28989.0,276.81,277.49,276.37,276.91,28989.0
2020-11-30 13:30:00,276.84,277.31,275.87,276.3,41701.0,276.84,277.31,275.87,276.3,41701.0
2020-11-30 14:00:00,276.19,276.58,275.23,275.67,31043.0,276.19,276.58,275.23,275.67,31043.0
2020-11-30 14:30:00,275.69,276.75,274.76,276.46,40864.0,275.69,276.75,274.76,276.46,40864.0
2020-11-30 15:00:00,276.5,276.64,275.38,275.53,53860.0,276.5,276.64,275.38,275.53,53860.0
2020-11-30 15:30:00,275.84,276.56,274.56,275.66,130761.0,275.84,276.56,274.56,275.66,130761.0
2020-12-01 09:30:00,273.84,278.05,270.74,276.23,181646.0,273.84,278.05,270.74,276.23,181646.0
2020-12-01 10:00:00,276.0,279.54,275.88,279.01,33404.0,276.0,279.54,275.88,279.01,33404.0
2020-12-01 10:30:00,278.97,279.68,277.39,278.37,45376.0,278.97,279.68,277.39,278.37,45376.0
2020-12-01 11:00:00,278.38,280.49,278.24,279.67,28341.0,278.38,280.49,278.24,279.67,28341.0
2020-12-01 11:30:00,279.27,279.68,277.94,278.03,18339.0,279.27,279.68,277.94,278.03,18339.0
2020-12-01 12:00:00,277.89,279.05,277.68,278.6,27912.0,277.89,279.05,277.68,278.6,27912.0
2020-12-01 12:30:00,278.61,279.93,277.32,279.61,41068.0,278.61,279.93,277.32,279.61,41068.0
2020-12-01 13:00:00,279.7,279.94,278.25,279.36,15364.0,279.7,279.94,278.25,279.36,15364.0
2020-12-01 13:30:00,279.38,280.68,278.9,280.47,22527.0,279.38,280.68,278.9,280.47,22527.0
2020-12-01 14:00:00,280.41,281.1,279.55,280.21,26155.0,280.41,281.1,279.55,280.21,26155.0
2020-12-01 14:30:00,280.16,280.63,279.35,280.14,19185.0,280.16,280.63,279.35,280.14,19185.0
2020-12-01 15:00:00,280.1,280.3,278.52,279.91,22561.0,280.1,280.3,278.52,279.91,22561.0
2020-12-01 15:30:00,279.9,280.4,279.25,279.54,70899.0,279.9,280.4,279.25,279.54,70899.0
2020-12-02 09:30:00,276.02,279.19,273.0,277.46,58299.0,276.02,279.19,273.0,277.46,58299.0
2020-12-02 10:00:00,277.93,280.12,277.06,279.18,30152.0,277.93,280.12,277.06,279.18,30152.0
2020-12-02 10:30:00,279.3,280.87,278.68,280.7,33739.0,279.3,280.87,278.68,280.7,33739.0
2020-12-02 11:00:00,280.68,282.0,280.39,281.41,63954.0,280.68,282.0,280.39,281.41,63954.0
2020-12-02 11:30:00,281.54,281.57,279.11,279.4,37862.0,281.54,281.57,279.11,279.4,37862.0
2020-12-02 12:00:00,279.48,279.62,278.14,279.3,12229.0,279.48,279.62,278.14,279.3,12229.0
2020-12-02 12:30:00,279.28,281.36,278.48,280.44,91634.0,279.28,281.36,278.48,280.44,91634.0
2020-12-02 13:00:00,280.43,282.62,280.1,281.24,52146.0,280.43,282.62,280.1,281.24,52146.0
2020-12-02 13:30:00,281.43,281.48,280.26,281.0,41627.0,281.43,281.48,280.26,281.0,41627.0
2020-12-02 14:00:00,280.53,281.74,279.88,281.45,22458.0,280.53,281.74,279.88,281.45,22458.0
2020-12-02 14:30:00,281.67,282.54,281.2,281.97,46011.0,281.67,282.54,281.2,281.97,46011.0
2020-12-02 15:00:00,281.91,282.66,280.84,281.83,26431.0,281.91,282.66,280.84,281.83,26431.0
2020-12-02 15:30:00,281.8,283.0,281.26,281.93,88767.0,281.8,283.0,281.26,281.93,88767.0
2020-12-03 09:30:00,283.95,288.0,282.44,284.59,90774.0,283.95,288.0,282.44,284.59,90774.0
2020-12-03 10:00:00,284.81,289.05,284.81,287.65,105968.0,284.81,289.05,284.81,287.65,105968.0
2020-12-03 10:30:00,287.62,287.92,285.8,286.99,38575.0,287.62,287.92,285.8,286.99,38575.0
2020-12-03 11:00:00,286.92,289.0,286.72,288.01,45852.0,286.92,289.0,286.72,288.01,45852.0
2020-12-03 11:30:00,287.91,291.29,287.9,290.63,58520.0,287.91,291.29,287.9,290.63,58520.0
2020-12-03 12:00:00,290.4,290.66,289.16,290.51,57846.0,290.4,290.66,289.16,290.51,57846.0
2020-12-03 12:30:00,290.48,291.44,289.16,291.33,25746.0,290.48,291.44,289.16,291.33,25746.0
2020-12-03 13:00:00,291.5,292.14,290.3,291.28,60906.0,291.5,292.14,290.3,291.28,60906.0
2020-12-03 13:30:00,291.26,292.99,289.8,289.82,42008.0,291.26,292.99,289.8,289.82,42008.0
2020-12-03 14:00:00,289.96,292.22,289.05,291.67,69930.0,289.96,292.22,289.05,291.67,69930.0
2020-12-03 14:30:00,292.04,292.6,291.17,292.33,71268.0,292.04,292.6,291.17,292.33,71268.0
2020-12-03 15:00:00,292.39,293.52,292.16,292.87,76715.0,292.39,293.52,292.16,292.87,76715.0
2020-12-03 15:30:00,292.81,292.81,287.26,289.82,222755.0,292.81,292.81,287.26,289.82,222755.0
2020-12-04 09:30:00,280.46,289.9,278.13,287.74,670644.0,280.46,289.9,278.13,287.74,670644.0
2020-12-04 10:00:00,287.49,288.6,284.66,286.94,168856.0,287.49,288.6,284.66,286.94,168856.0
2020-12-04 10:30:00,287.43,288.5,278.5,280.45,231431.0,287.43,288.5,278.5,280.45,231431.0
2020-12-04 11:00:00,280.52,284.84,279.8,284.12,99086.0,280.52,284.84,279.8,284.12,99086.0
2020-12-04 11:30:00,284.65,284.65,281.0,282.32,35328.0,284.65,284.65,281.0,282.32,35328.0
2020-12-04 12:00:00,282.3,283.29,281.0,282.76,47041.0,282.3,283.29,281.0,282.76,47041.0
2020-12-04 12:30:00,282.75,283.27,281.07,281.31,85441.0,282.75,283.27,281.07,281.31,85441.0
2020-12-04 13:00:00,281.27,281.8,277.33,277.94,112029.0,281.27,281.8,277.33,277.94,112029.0
2020-12-04 13:30:00,278.09,279.49,276.56,278.69,75523.0,278.09,279.49,276.56,278.69,75523.0
2020-12-04 14:00:00,278.71,279.13,276.71,277.22,54076.0,278.71,279.13,276.71,277.22,54076.0
2020-12-04 14:30:00,277.22,279.61,277.22,278.65,55547.0,277.22,279.61,277.22,278.65,55547.0
2020-12-04 15:00:00,278.65,279.0,277.24,278.49,59088.0,278.65,279.0,277.24,278.49,59088.0
2020-12-04 15:30:00,278.59,280.12,278.2,279.78,166139.0,278.59,280.12,278.2,279.78,166139.0
2020-12-07 09:30:00,278.18,278.18,273.26,276.76,79268.0,278.18,278.18,273.26,276.76,79268.0
2020-12-07 10:00:00,276.79,276.96,273.64,274.94,105088.0,276.79,276.96,273.64,274.94,105088.0
2020-12-07 10:30:00,274.95,276.47,274.65,275.84,51401.0,274.95,276.47,274.65,275.84,51401.0
2020-12-07 11:00:00,275.87,275.93,274.63,275.15,30394.0,275.87,275.93,274.63,275.15,30394.0
2020-12-07 11:30:00,275.2,275.68,274.35,275.5,46142.0,275.2,275.68,274.35,275.5,46142.0
2020-12-07 12:00:00,275.47,277.17,275.19,276.4,39737.0,275.47,277.17,275.19,276.4,39737.0
2020-12-07 12:30:00,276.44,277.18,275.64,275.8,17539.0,276.44,277.18,275.64,275.8,17539.0
2020-12-07 13:00:00,275.74,275.74,272.97,272.97,39185.0,275.74,275.74,272.97,272.97,39185.0
2020-12-07 13:30:00,272.84,274.18,271.16,271.16,45234.0,272.84,274.18,271.16,271.16,45234.0
2020-12-07 14:00:00,271.16,272.0,269.64,271.84,66052.0,271.16,272.0,269.64,271.84,66052.0
2020-12-07 14:30:00,271.62,272.05,270.6,271.6,44612.0,271.62,272.05,270.6,271.6,44612.0
2020-12-07 15:00:00,271.6,273.76,271.45,273.32,61502.0,271.6,273.76,271.45,273.32,61502.0
2020-12-07 15:30:00,273.31,274.44,272.62,272.96,111158.0,273.31,274.44,272.62,272.96,111158.0
2020-12-08 09:30:00,270.57,273.91,269.25,271.06,60606.0,270.57,273.91,269.25,271.06,60606.0
2020-12-08 10:00:00,271.12,271.19,269.5,270.18,40217.0,271.12,271.19,269.5,270.18,40217.0
2020-12-08 10:30:00,270.18,271.52,269.9,270.71,35015.0,270.18,271.52,269.9,270.71,35015.0
2020-12-08 11:00:00,270.73,272.1,269.86,269.96,37416.0,270.73,272.1,269.86,269.96,37416.0
2020-12-08 11:30:00,270.01,270.34,269.31,269.67,39717.0,270.01,270.34,269.31,269.67,39717.0
2020-12-08 12:00:00,269.54,269.76,268.38,269.22,34883.0,269.54,269.76,268.38,269.22,34883.0
2020-12-08 12:30:00,269.39,270.04,267.67,268.1,35024.0,269.39,270.04,267.67,268.1,35024.0
2020-12-08 13:00:00,268.24,270.34,268.0,270.34,50743.0,268.24,270.34,268.0,270.34,50743.0
2020-12-08 13:30:00,270.69,271.6,270.51,271.4,20194.0,270.69,271.6,270.51,271.4,20194.0
2020-12-08 14:00:00,271.42,271.87,270.4,271.08,15905.0,271.42,271.87,270.4,271.08,15905.0
2020-12-08 14:30:00,271.05,272.15,271.05,271.27,28962.0,271.05,272.15,271.05,271.27,28962.0
2020-12-08 15:00:00,271.23,271.7,270.14,271.2,33839.0,271.23,271.7,270.14,271.2,33839.0
2020-12-08 15:30:00,271.4,272.78,271.16,271.95,56342.0,271.4,272.78,271.16,271.95,56342.0
2020-12-09 09:30:00,271.75,274.23,270.24,272.47,78044.0,271.75,274.23,270.24,272.47,78044.0
2020-12-09 10:00:00,272.41,274.59,271.29,274.34,24695.0,272.41,274.59,271.29,274.34,24695.0
2020-12-09 10:30:00,274.04,275.42,273.69,275.35,52163.0,274.04,275.42,273.69,275.35,52163.0
2020-12-09 11:00:00,275.41,275.78,274.32,275.53,35469.0,275.41,275.78,274.32,275.53,35469.0
2020-12-09 11:30:00,275.49,275.49,274.25,274.83,13547.0,275.49,275.49,274.25,274.83,13547.0
2020-12-09 12:00:00,274.68,277.04,274.64,277.0,20414.0,274.68,277.04,274.64,277.0,20414.0
2020-12-09 12:30:00,277.04,277.04,274.79,275.35,24874.0,277.04,277.04,274.79,275.35,24874.0
2020-12-09 13:00:00,275.38,276.0,274.85,275.17,19140.0,275.38,276.0,274.85,275.17,19140.0
2020-12-09 13:30:00,275.07,275.9,274.31,274.56,71947.0,275.07,275.9,274.31,274.56,71947.0
2020-12-09 14:00:00,274.63,276.25,274.25,275.94,46108.0,274.63,276.25,274.25,275.94,46108.0
2020-12-09 14:30:00,275.76,276.22,274.46,275.59,21398.0,275.76,276.22,274.46,275.59,21398.0
2020-12-09 15:00:00,275.48,275.97,274.44,274.45,20551.0,275.48,275.97,274.44,274.45,20551.0
2020-12-09 15:30:00,274.44,276.42,274.17,275.67,69001.0,274.44,276.42,274.17,275.67,69001.0
2020-12-10 09:30:00,274.0,274.18,271.5,273.54,40089.0,274.0,274.18,271.5,273.54,40089.0
2020-12-10 10:00:00,273.8,274.81,272.33,272.5,41155.0,273.8,274.81,272.33,272.5,41155.0
2020-12-10 10:30:00,272.38,272.96,271.37,271.91,42997.0,272.38,272.96,271.37,271.91,42997.0
2020-12-10 11:00:00,271.9,272.39,271.08,272.14,26440.0,271.9,272.39,271.08,272.14,26440.0
2020-12-10 11:30:00,272.17,272.91,271.72,272.7,14956.0,272.17,272.91,271.72,272.7,14956.0
2020-12-10 12:00:00,272.72,274.62,272.62,273.41,29504.0,272.72,274.62,272.62,273.41,29504.0
2020-12-10 12:30:00,273.64,273.86,272.38,272.83,10068.0,273.64,273.86,272.38,272.83,10068.0
2020-12-10 13:00:00,272.83,274.32,272.83,273.9,12669.0,272.83,274.32,272.83,273.9,12669.0
2020-12-10 13:30:00,273.9,274.57,273.35,273.92,14028.0,273.9,274.57,273.35,273.92,14028.0
2020-12-10 14:00:00,273.78,274.05,272.51,272.89,16508.0,273.78,274.05,272.51,272.89,16508.0
2020-12-10 14:30:00,273.03,273.36,271.64,271.69,13803.0,273.03,273.36,271.64,271.69,13803.0
2020-12-10 15:00:00,271.85,273.05,271.85,272.44,21943.0,271.85,273.05,271.85,272.44,21943.0
2020-12-10 15:30:00,272.34,272.71,271.93,272.0,39790.0,272.34,272.71,271.93,272.0,39790.0
2020-12-11 09:30:00,270.01,270.01,266.68,268.87,62544.0,270.01,270.01,266.68,268.87,62544.0
2020-12-11 10:00:00,268.31,268.85,266.71,266.81,45006.0,268.31,268.85,266.71,266.81,45006.0
2020-12-11 10:30:00,266.68,267.1,265.14,265.88,41526.0,266.68,267.1,265.14,265.88,41526.0
2020-12-11 11:00:00,265.99,266.93,265.1,265.23,45470.0,265.99,266.93,265.1,265.23,45470.0
2020-12-11 11:30:00,265.21,265.31,263.42,264.44,43118.0,265.21,265.31,263.42,264.44,43118.0
2020-12-11 12:00:00,264.24,266.91,263.17,264.72,65419.0,264.24,266.91,263.17,264.72,65419.0
2020-12-11 12:30:00,264.48,264.73,263.85,264.5,17687.0,264.48,264.73,263.85,264.5,17687.0
2020-12-11 13:00:00,264.45,265.68,264.21,264.83,23455.0,264.45,265.68,264.21,264.83,23455.0
2020-12-11 13:30:00,264.97,265.22,264.48,265.01,18482.0,264.97,265.22,264.48,265.01,18482.0
2020-12-11 14:00:00,265.02,265.77,264.51,264.79,27174.0,265.02,265.77,264.51,264.79,27174.0
2020-12-11 14:30:00,265.0,265.25,263.7,264.0,61323.0,265.0,265.25,263.7,264.0,61323.0
2020-12-11 15:00:00,263.92,265.32,263.48,265.32,39057.0,263.92,265.32,263.48,265.32,39057.0
2020-12-11 15:30:00,265.6,265.97,264.87,265.29,103150.0,265.6,265.97,264.87,265.29,103150.0
2020-12-14 09:30:00,270.29,272.0,267.53,268.22,65980.0,270.29,272.0,267.53,268.22,65980.0
2020-12-14 10:00:00,268.15,269.57,267.74,269.29,40758.0,268.15,269.57,267.74,269.29,40758.0
2020-12-14 10:30:00,269.35,269.85,266.85,266.86,42795.0,269.35,269.85,266.85,266.86,42795.0
2020-12-14 11:00:00,266.85,268.38,266.26,267.73,22623.0,266.85,268.38,266.26,267.73,22623.0
2020-12-14 11:30:00,267.97,268.37,267.4,268.24,24317.0,267.97,268.37,267.4,268.24,24317.0
2020-12-14 12:00:00,268.35,268.79,267.41,267.73,23009.0,268.35,268.79,267.41,267.73,23009.0
2020-12-14 12:30:00,267.7,268.23,266.4,266.53,20195.0,267.7,268.23,266.4,266.53,20195.0
2020-12-14 13:00:00,266.73,266.73,265.08,266.3,24165.0,266.73,266.73,265.08,266.3,24165.0
2020-12-14 13:30:00,266.3,267.71,266.3,266.63,28604.0,266.3,267.71,266.3,266.63,28604.0
2020-12-14 14:00:00,266.68,267.57,266.23,267.35,28154.0,266.68,267.57,266.23,267.35,28154.0
2020-12-14 14:30:00,267.24,267.86,266.6,267.38,17118.0,267.24,267.86,266.6,267.38,17118.0
2020-12-14 15:00:00,267.59,267.61,266.9,267.26,19526.0,267.59,267.61,266.9,267.26,19526.0
2020-12-14 15:30:00,267.19,267.45,265.56,265.61,78717.0,267.19,267.45,265.56,265.61,78717.0
2020-12-15 09:30:00,268.7,268.93,262.22,262.55,41614.0,268.7,268.93,262.22,262.55,41614.0
2020-12-15 10:00:00,262.64,264.9,261.43,262.39,33625.0,262.64,264.9,261.43,262.39,33625.0
2020-12-15 10:30:00,262.54,265.22,262.16,264.33,32281.0,262.54,265.22,262.16,264.33,32281.0
2020-12-15 11:00:00,264.14,265.97,263.33,264.66,18865.0,264.14,265.97,263.33,264.66,18865.0
2020-12-15 11:30:00,264.59,266.09,264.54,265.82,11579.0,264.59,266.09,264.54,265.82,11579.0
2020-12-15 12:00:00,265.82,266.31,265.47,266.31,15707.0,265.82,266.31,265.47,266.31,15707.0
2020-12-15 12:30:00,266.39,267.25,265.75,266.88,9902.0,266.39,267.25,265.75,266.88,9902.0
2020-12-15 13:00:00,266.97,267.9,266.85,267.54,8881.0,266.97,267.9,266.85,267.54,8881.0
2020-12-15 13:30:00,267.6,268.54,267.56,268.17,11582.0,267.6,268.54,267.56,268.17,11582.0
2020-12-15 14:00:00,268.28,268.82,267.57,268.3,18765.0,268.28,268.82,267.57,268.3,18765.0
2020-12-15 14:30:00,268.35,268.56,267.52,267.85,15928.0,268.35,268.56,267.52,267.85,15928.0
2020-12-15 15:00:00,268.0,268.5,267.34,267.67,18501.0,268.0,268.5,267.34,267.67,18501.0
2020-12-15 15:30:00,267.65,267.7,266.86,267.53,47758.0,267.65,267.7,266.86,267.53,47758.0
2020-12-16 09:30:00,268.44,269.43,266.52,267.33,28492.0,268.44,269.43,266.52,267.33,28492.0
2020-12-16 10:00:00,267.63,268.33,265.75,267.59,29270.0,267.63,268.33,265.75,267.59,29270.0
2020-12-16 10:30:00,267.6,268.75,267.23,267.74,30022.0,267.6,268.75,267.23,267.74,30022.0
2020-12-16 11:00:00,267.74,269.93,267.19,269.18,24040.0,267.74,269.93,267.19,269.18,24040.0
2020-12-16 11:30:00,269.23,269.29,267.5,267.66,43810.0,269.23,269.29,267.5,267.66,43810.0
2020-12-16 12:00:00,267.73,269.14,267.46,268.62,71828.0,267.73,269.14,267.46,268.62,71828.0
2020-12-16 12:30:00,268.56,268.77,267.91,268.04,15246.0,268.56,268.77,267.91,268.04,15246.0
2020-12-16 13:00:00,268.04,268.15,267.64,267.82,13710.0,268.04,268.15,267.64,267.82,13710.0
2020-12-16 13:30:00,267.79,269.19,267.11,268.32,32950.0,267.79,269.19,267.11,268.32,32950.0
2020-12-16 14:00:00,268.33,269.37,268.14,269.2,20478.0,268.33,269.37,268.14,269.2,20478.0
2020-12-16 14:30:00,269.17,270.75,268.91,270.73,28896.0,269.17,270.75,268.91,270.73,28896.0
2020-12-16 15:00:00,270.62,271.37,270.16,270.93,30654.0,270.62,271.37,270.16,270.93,30654.0
2020-12-16 15:30:00,271.09,271.11,269.62,269.88,53372.0,271.09,271.11,269.62,269.88,53372.0
2020-12-17 09:30:00,271.0,271.25,268.19,271.07,38090.0,271.0,271.25,268.19,271.07,38090.0
2020-12-17 10:00:00,271.06,273.53,271.05,273.08,37115.0,271.06,273.53,271.05,273.08,37115.0
2020-12-17 10:30:00,272.82,272.97,270.41,270.58,39560.0,272.82,272.97,270.41,270.58,39560.0
2020-12-17 11:00:00,270.54,270.65,269.39,270.41,13949.0,270.54,270.65,269.39,270.41,13949.0
2020-12-17 11:30:00,270.25,270.57,269.98,270.53,8575.0,270.25,270.57,269.98,270.53,8575.0
2020-12-17 12:00:00,270.25,270.54,269.42,269.82,14397.0,270.25,270.54,269.42,269.82,14397.0
2020-12-17 12:30:00,269.86,272.89,269.86,271.68,51227.0,269.86,272.89,269.86,271.68,51227.0
2020-12-17 13:00:00,271.79,271.81,271.02,271.55,11548.0,271.79,271.81,271.02,271.55,11548.0
2020-12-17 13:30:00,271.4,272.18,270.95,271.56,17462.0,271.4,272.18,270.95,271.56,17462.0
2020-12-17 14:00:00,271.55,271.55,270.0,271.04,23334.0,271.55,271.55,270.0,271.04,23334.0
2020-12-17 14:30:00,271.04,273.06,271.04,272.91,26107.0,271.04,273.06,271.04,272.91,26107.0
2020-12-17 15:00:00,272.78,273.53,272.33,272.44,33798.0,272.78,273.53,272.33,272.44,33798.0
2020-12-17 15:30:00,272.44,273.65,272.04,272.78,108303.0,272.44,273.65,272.04,272.78,108303.0
2020-12-18 09:30:00,272.01,273.69,269.19,269.48,97515.0,272.01,273.69,269.19,269.48,97515.0
2020-12-18 10:00:00,269.47,272.33,269.03,271.73,79222.0,269.47,272.33,269.03,271.73,79222.0
2020-12-18 10:30:00,271.65,272.0,268.51,270.98,50247.0,271.65,272.0,268.51,270.98,50247.0
2020-12-18 11:00:00,270.97,271.6,270.04,270.82,13926.0,270.97,271.6,270.04,270.82,13926.0
2020-12-18 11:30:00,270.68,270.88,269.81,270.28,12435.0,270.68,270.88,269.81,270.28,12435.0
2020-12-18 12:00:00,270.35,271.0,270.29,270.91,9880.0,270.35,271.0,270.29,270.91,9880.0
2020-12-18 12:30:00,270.76,271.77,269.97,271.5,18649.0,270.76,271.77,269.97,271.5,18649.0
2020-12-18 13:00:00,271.64,271.64,270.99,271.27,9762.0,271.64,271.64,270.99,271.27,9762.0
2020-12-18 13:30:00,271.13,271.44,270.44,270.52,18045.0,271.13,271.44,270.44,270.52,18045.0
2020-12-18 14:00:00,270.51,270.71,269.99,270.53,12676.0,270.51,270.71,269.99,270.53,12676.0
2020-12-18 14:30:00,270.51,270.82,269.95,270.21,11425.0,270.51,270.82,269.95,270.21,11425.0
2020-12-18 15:00:00,270.29,270.29,267.29,267.49,30450.0,270.29,270.29,267.29,267.49,30450.0
2020-12-18 15:30:00,267.46,271.88,266.56,268.3,384807.0,267.46,271.88,266.56,268.3,384807.0
2020-12-21 09:30:00,260.78,264.04,258.0,262.61,71907.0,260.78,264.04,258.0,262.61,71907.0
2020-12-21 10:00:00,262.55,262.55,260.97,261.84,47660.0,262.55,262.55,260.97,261.84,47660.0
2020-12-21 10:30:00,261.87,264.38,261.54,263.65,30097.0,261.87,264.38,261.54,263.65,30097.0
2020-12-21 11:00:00,263.63,264.94,262.99,264.93,23645.0,263.63,264.94,262.99,264.93,23645.0
2020-12-21 11:30:00,264.92,266.32,264.38,266.07,18932.0,264.92,266.32,264.38,266.07,18932.0
2020-12-21 12:00:00,266.19,267.58,265.96,267.58,17612.0,266.19,267.58,265.96,267.58,17612.0
2020-12-21 12:30:00,267.75,268.72,267.67,268.26,15355.0,267.75,268.72,267.67,268.26,15355.0
2020-12-21 13:00:00,268.33,268.78,267.69,268.21,16636.0,268.33,268.78,267.69,268.21,16636.0
2020-12-21 13:30:00,268.32,269.18,268.23,268.47,13761.0,268.32,269.18,268.23,268.47,13761.0
2020-12-21 14:00:00,268.61,269.37,267.1,268.96,12482.0,268.61,269.37,267.1,268.96,12482.0
2020-12-21 14:30:00,268.83,269.29,267.29,267.84,16711.0,268.83,269.29,267.29,267.84,16711.0
2020-12-21 15:00:00,267.85,268.5,267.26,268.47,14783.0,267.85,268.5,267.26,268.47,14783.0
2020-12-21 15:30:00,268.47,269.04,267.23,268.44,73954.0,268.47,269.04,267.23,268.44,73954.0
2020-12-22 09:30:00,268.11,269.66,265.68,265.68,20622.0,268.11,269.66,265.68,265.68,20622.0
2020-12-22 10:00:00,265.79,267.74,265.42,267.74,17153.0,265.79,267.74,265.42,267.74,17153.0
2020-12-22 10:30:00,267.58,268.0,265.0,265.42,23272.0,267.58,268.0,265.0,265.42,23272.0
2020-12-22 11:00:00,265.33,266.25,263.75,264.09,20752.0,265.33,266.25,263.75,264.09,20752.0
2020-12-22 11:30:00,264.09,264.85,263.59,264.72,25266.0,264.09,264.85,263.59,264.72,25266.0
2020-12-22 12:00:00,264.26,264.85,264.04,264.23,10190.0,264.26,264.85,264.04,264.23,10190.0
2020-12-22 12:30:00,264.33,264.45,263.5,263.75,20708.0,264.33,264.45,263.5,263.75,20708.0
2020-12-22 13:00:00,263.89,264.28,263.5,263.82,19043.0,263.89,264.28,263.5,263.82,19043.0
2020-12-22 13:30:00,263.8,264.07,263.43,263.43,19261.0,263.8,264.07,263.43,263.43,19261.0
2020-12-22 14:00:00,263.45,263.56,262.89,263.49,21329.0,263.45,263.56,262.89,263.49,21329.0
2020-12-22 14:30:00,263.36,263.89,262.86,263.89,26929.0,263.36,263.89,262.86,263.89,26929.0
2020-12-22 15:00:00,263.92,264.94,263.8,264.68,30161.0,263.92,264.94,263.8,264.68,30161.0
2020-12-22 15:30:00,264.81,265.47,264.45,265.39,52372.0,264.81,265.47,264.45,265.39,52372.0
2020-12-23 09:30:00,267.75,270.91,267.4,270.38,43499.0,267.75,270.91,267.4,270.38,43499.0
2020-12-23 10:00:00,270.13,270.77,268.95,269.04,30581.0,270.13,270.77,268.95,269.04,30581.0
2020-12-23 10:30:00,269.03,270.9,268.81,270.89,13382.0,269.03,270.9,268.81,270.89,13382.0
2020-12-23 11:00:00,270.68,272.35,270.46,272.3,20364.0,270.68,272.35,270.46,272.3,20364.0
2020-12-23 11:30:00,272.42,272.54,271.35,271.35,25820.0,272.42,272.54,271.35,271.35,25820.0
2020-12-23 12:00:00,271.19,271.36,269.72,269.84,13264.0,271.19,271.36,269.72,269.84,13264.0
2020-12-23 12:30:00,269.83,270.36,269.75,270.09,8149.0,269.83,270.36,269.75,270.09,8149.0
2020-12-23 13:00:00,269.96,270.15,269.81,270.08,9965.0,269.96,270.15,269.81,270.08,9965.0
2020-12-23 13:30:00,270.15,270.98,269.9,270.66,6910.0,270.15,270.98,269.9,270.66,6910.0
2020-12-23 14:00:00,270.6,270.73,269.78,270.42,10348.0,270.6,270.73,269.78,270.42,10348.0
2020-12-23 14:30:00,270.24,270.36,269.73,269.8,9681.0,270.24,270.36,269.73,269.8,9681.0
2020-12-23 15:00:00,269.69,269.75,269.19,269.68,17843.0,269.69,269.75,269.19,269.68,17843.0
2020-12-23 15:30:00,269.71,270.51,268.29,268.3,98500.0,269.71,270.51,268.29,268.3,98500.0
2020-12-24 09:30:00,267.33,268.39,264.03,265.74,29281.0,267.33,268.39,264.03,265.74,29281.0
2020-12-24 10:00:00,265.74,265.74,263.93,264.41,16733.0,265.74,265.74,263.93,264.41,16733.0
2020-12-24 10:30:00,264.57,265.9,264.01,265.12,31343.0,264.57,265.9,264.01,265.12,31343.0
2020-12-24 11:00:00,265.23,266.3,264.92,265.23,14862.0,265.23,266.3,264.92,265.23,14862.0
2020-12-24 11:30:00,265.25,265.62,264.62,264.85,17112.0,265.25,265.62,264.62,264.85,17112.0
2020-12-24 12:00:00,264.76,264.94,264.35,264.94,12554.0,264.76,264.94,264.35,264.94,12554.0
2020-12-24 12:30:00,264.92,265.2,264.64,264.64,33205.0,264.92,265.2,264.64,264.64,33205.0
2020-12-28 09:30:00,267.18,268.8,265.05,268.46,65891.0,267.18,268.8,265.05,268.46,65891.0
2020-12-28 10:00:00,268.31,271.99,267.9,271.71,38689.0,268.31,271.99,267.9,271.71,38689.0
2020-12-28 10:30:00,271.92,275.6,271.91,275.58,60050.0,271.92,275.6,271.91,275.58,60050.0
2020-12-28 11:00:00,275.54,275.76,274.15,275.59,47609.0,275.54,275.76,274.15,275.59,47609.0
2020-12-28 11:30:00,275.67,276.53,275.15,275.32,41993.0,275.67,276.53,275.15,275.32,41993.0
2020-12-28 12:00:00,275.17,279.38,275.12,278.95,63197.0,275.17,279.38,275.12,278.95,63197.0
2020-12-28 12:30:00,278.76,279.12,277.34,278.13,27421.0,278.76,279.12,277.34,278.13,27421.0
2020-12-28 13:00:00,278.09,278.19,276.53,276.59,23382.0,278.09,278.19,276.53,276.59,23382.0
2020-12-28 13:30:00,276.59,278.0,276.37,277.58,44154.0,276.59,278.0,276.37,277.58,44154.0
2020-12-28 14:00:00,277.72,278.69,277.67,277.99,29524.0,277.72,278.69,277.67,277.99,29524.0
2020-12-28 14:30:00,277.98,278.97,277.68,278.74,32713.0,277.98,278.97,277.68,278.74,32713.0
2020-12-28 15:00:00,278.66,279.43,278.02,278.5,33345.0,278.66,279.43,278.02,278.5,33345.0
2020-12-28 15:30:00,278.43,278.46,277.06,278.29,141412.0,278.43,278.46,277.06,278.29,141412.0
2020-12-29 09:30:00,279.86,282.42,276.63,277.61,70969.0,279.86,282.42,276.63,277.61,70969.0
2020-12-29 10:00:00,277.88,278.43,275.21,276.19,40447.0,277.88,278.43,275.21,276.19,40447.0
2020-12-29 10:30:00,276.46,279.04,275.42,277.92,56195.0,276.46,279.04,275.42,277.92,56195.0
2020-12-29 11:00:00,278.1,279.82,277.9,279.75,18321.0,278.1,279.82,277.9,279.75,18321.0
2020-12-29 11:30:00,279.75,279.87,278.89,279.22,14349.0,279.75,279.87,278.89,279.22,14349.0
2020-12-29 12:00:00,279.35,279.35,277.52,277.53,11871.0,279.35,279.35,277.52,277.53,11871.0
2020-12-29 12:30:00,277.51,277.51,275.79,276.65,15424.0,277.51,277.51,275.79,276.65,15424.0
2020-12-29 13:00:00,276.75,277.07,276.23,276.9,7249.0,276.75,277.07,276.23,276.9,7249.0
2020-12-29 13:30:00,276.84,277.62,276.31,277.32,7335.0,276.84,277.62,276.31,277.32,7335.0
2020-12-29 14:00:00,277.03,277.03,276.35,276.7,7419.0,277.03,277.03,276.35,276.7,7419.0
2020-12-29 14:30:00,276.76,277.09,276.17,276.24,7049.0,276.76,277.09,276.17,276.24,7049.0
2020-12-29 15:00:00,276.14,277.11,275.54,276.62,15875.0,276.14,277.11,275.54,276.62,15875.0
2020-12-29 15:30:00,276.42,277.6,276.2,277.5,59781.0,276.42,277.6,276.2,277.5,59781.0
2020-12-30 09:30:00,276.33,281.54,276.19,281.0,40794.0,276.33,281.54,276.19,281.0,40794.0
2020-12-30 10:00:00,280.63,281.47,279.72,281.22,21957.0,280.63,281.47,279.72,281.22,21957.0
2020-12-30 10:30:00,281.33,282.75,281.2,282.4,45677.0,281.33,282.75,281.2,282.4,45677.0
2020-12-30 11:00:00,282.45,283.0,281.3,281.81,20425.0,282.45,283.0,281.3,281.81,20425.0
2020-12-30 11:30:00,282.2,282.55,281.96,282.29,13953.0,282.2,282.55,281.96,282.29,13953.0
2020-12-30 12:00:00,282.43,283.99,282.4,283.37,30378.0,282.43,283.99,282.4,283.37,30378.0
2020-12-30 12:30:00,283.4,283.95,282.62,283.04,69135.0,283.4,283.95,282.62,283.04,69135.0
2020-12-30 13:00:00,282.91,283.58,282.53,283.33,23659.0,282.91,283.58,282.53,283.33,23659.0
2020-12-30 13:30:00,283.62,284.11,283.29,283.88,32687.0,283.62,284.11,283.29,283.88,32687.0
2020-12-30 14:00:00,283.9,284.32,283.69,284.29,29871.0,283.9,284.32,283.69,284.29,29871.0
2020-12-30 14:30:00,284.53,284.84,283.01,283.24,44284.0,284.53,284.84,283.01,283.24,44284.0
2020-12-30 15:00:00,283.19,283.37,282.08,283.23,34392.0,283.19,283.37,282.08,283.23,34392.0
2020-12-30 15:30:00,283.44,283.98,282.72,282.84,73050.0,283.44,283.98,282.72,282.84,73050.0
2020-12-31 09:30:00,282.55,282.9,279.82,281.64,26304.0,282.55,282.9,279.82,281.64,26304.0
2020-12-31 10:00:00,281.43,284.0,281.05,283.7,32844.0,281.43,284.0,281.05,283.7,32844.0
2020-12-31 10:30:00,284.05,284.89,283.76,283.99,16764.0,284.05,284.89,283.76,283.99,16764.0
2020-12-31 11:00:00,283.79,284.49,283.34,284.1,11993.0,283.79,284.49,283.34,284.1,11993.0
2020-12-31 11:30:00,284.15,285.15,283.67,285.0,18091.0,284.15,285.15,283.67,285.0,18091.0
2020-12-31 12:00:00,285.19,285.53,284.56,285.32,14473.0,285.19,285.53,284.56,285.32,14473.0
2020-12-31 12:30:00,285.53,285.87,284.74,285.87,18922.0,285.53,285.87,284.74,285.87,18922.0
2020-12-31 13:00:00,285.72,286.12,285.49,286.05,13778.0,285.72,286.12,285.49,286.05,13778.0
2020-12-31 13:30:00,286.17,287.82,286.09,287.26,29378.0,286.17,287.82,286.09,287.26,29378.0
2020-12-31 14:00:00,287.26,287.33,285.95,287.3,15813.0,287.26,287.33,285.95,287.3,15813.0
2020-12-31 14:30:00,287.41,287.71,286.0,286.23,32445.0,287.41,287.71,286.0,286.23,32445.0
2020-12-31 15:00:00,286.29,288.0,286.24,287.11,38990.0,286.29,288.0,286.24,287.11,38990.0
2020-12-31 15:30:00,287.22,287.77,286.8,287.16,58729.0,287.22,287.77,286.8,287.16,58729.0
2021-01-04 09:30:00,287.37,289.65,284.44,286.08,79446.0,287.37,289.65,284.44,286.08,79446.0
2021-01-04 10:00:00,286.16,286.24,283.21,284.11,36358.0,286.16,286.24,283.21,284.11,36358.0
2021-01-04 10:30:00,283.99,284.0,280.86,281.68,43907.0,283.99,284.0,280.86,281.68,43907.0
2021-01-04 11:00:00,281.86,285.96,281.09,285.54,56212.0,281.86,285.96,281.09,285.54,56212.0
2021-01-04 11:30:00,285.54,286.0,284.5,284.68,51106.0,285.54,286.0,284.5,284.68,51106.0
2021-01-04 12:00:00,284.7,284.91,280.46,281.04,57089.0,284.7,284.91,280.46,281.04,57089.0
2021-01-04 12:30:00,280.84,282.37,280.09,282.15,25052.0,280.84,282.37,280.09,282.15,25052.0
2021-01-04 13:00:00,282.05,284.71,281.51,284.34,21926.0,282.05,284.71,281.51,284.34,21926.0
2021-01-04 13:30:00,284.11,284.65,283.22,284.58,18741.0,284.11,284.65,283.22,284.58,18741.0
2021-01-04 14:00:00,284.58,284.83,283.52,284.41,33325.0,284.58,284.83,283.52,284.41,33325.0
2021-01-04 14:30:00,284.2,284.89,283.1,284.75,21812.0,284.2,284.89,283.1,284.75,21812.0
2021-01-04 15:00:00,284.63,284.78,283.37,283.46,28089.0,284.63,284.78,283.37,283.46,28089.0
2021-01-04 15:30:00,283.46,284.27,282.0,282.67,91973.0,283.46,284.27,282.0,282.67,91973.0
2021-01-05 09:30:00,282.02,284.58,281.2,282.05,47575.0,282.02,284.58,281.2,282.05,47575.0
2021-01-05 10:00:00,282.24,284.31,281.46,282.0,18260.0,282.24,284.31,281.46,282.0,18260.0
2021-01-05 10:30:00,282.18,282.18,279.29,279.29,43784.0,282.18,282.18,279.29,279.29,43784.0
2021-01-05 11:00:00,279.56,279.64,278.08,278.82,23963.0,279.56,279.64,278.08,278.82,23963.0
2021-01-05 11:30:00,279.01,279.38,277.85,279.06,19736.0,279.01,279.38,277.85,279.06,19736.0
2021-01-05 12:00:00,278.92,280.57,278.66,279.8,38290.0,278.92,280.57,278.66,279.8,38290.0
2021-01-05 12:30:00,279.65,280.3,279.44,280.2,25414.0,279.65,280.3,279.44,280.2,25414.0
2021-01-05 13:00:00,280.3,280.89,280.01,280.2,18932.0,280.3,280.89,280.01,280.2,18932.0
2021-01-05 13:30:00,280.11,280.61,279.93,280.61,11644.0,280.11,280.61,279.93,280.61,11644.0
2021-01-05 14:00:00,280.52,281.55,280.33,280.36,25611.0,280.52,281.55,280.33,280.36,25611.0
2021-01-05 14:30:00,280.41,280.5,279.64,279.84,26207.0,280.41,280.5,279.64,279.84,26207.0
2021-01-05 15:00:00,280.0,281.65,279.88,281.65,30240.0,280.0,281.65,279.88,281.65,30240.0
2021-01-05 15:30:00,281.6,281.83,279.85,280.26,64883.0,281.6,281.83,279.85,280.26,64883.0
2021-01-06 09:30:00,282.33,286.08,281.0,284.3,29340.0,282.33,286.08,281.0,284.3,29340.0
2021-01-06 10:00:00,284.3,286.28,283.62,284.7,66505.0,284.3,286.28,283.62,284.7,66505.0
2021-01-06 10:30:00,284.91,288.21,284.41,287.87,49437.0,284.91,288.21,284.41,287.87,49437.0
2021-01-06 11:00:00,288.04,288.5,287.36,288.04,26002.0,288.04,288.5,287.36,288.04,26002.0
2021-01-06 11:30:00,288.05,289.55,287.53,289.39,27934.0,288.05,289.55,287.53,289.39,27934.0
2021-01-06 12:00:00,289.25,290.1,289.01,289.92,20321.0,289.25,290.1,289.01,289.92,20321.0
2021-01-06 12:30:00,289.98,290.5,289.8,290.42,12647.0,289.98,290.5,289.8,290.42,12647.0
2021-01-06 13:00:00,290.62,291.9,290.4,291.81,14589.0,290.62,291.9,290.4,291.81,14589.0
2021-01-06 13:30:00,291.96,292.6,291.53,291.88,12757.0,291.96,292.6,291.53,291.88,12757.0
2021-01-06 14:00:00,291.88,292.19,289.27,289.59,18139.0,291.88,292.19,289.27,289.59,18139.0
2021-01-06 14:30:00,289.44,290.63,287.51,289.72,39957.0,289.44,290.63,287.51,289.72,39957.0
2021-01-06 15:00:00,289.84,290.1,287.85,289.55,21183.0,289.84,290.1,287.85,289.55,21183.0
2021-01-06 15:30:00,289.67,292.28,289.01,291.19,68498.0,289.67,292.28,289.01,291.19,68498.0
2021-01-07 09:30:00,291.74,294.8,289.0,291.55,35614.0,291.74,294.8,289.0,291.55,35614.0
2021-01-07 10:00:00,291.92,293.58,290.8,293.58,26372.0,291.92,293.58,290.8,293.58,26372.0
2021-01-07 10:30:00,293.34,295.63,293.13,294.2,30355.0,293.34,295.63,293.13,294.2,30355.0
2021-01-07 11:00:00,294.0,295.38,293.56,294.68,45717.0,294.0,295.38,293.56,294.68,45717.0
2021-01-07 11:30:00,294.69,294.72,292.0,292.25,47306.0,294.69,294.72,292.0,292.25,47306.0
2021-01-07 12:00:00,292.53,293.16,291.32,292.43,49453.0,292.53,293.16,291.32,292.43,49453.0
2021-01-07 12:30:00,292.71,294.06,292.71,292.98,36652.0,292.71,294.06,292.71,292.98,36652.0
2021-01-07 13:00:00,292.97,293.53,292.31,292.31,15787.0,292.97,293.53,292.31,292.31,15787.0
2021-01-07 13:30:00,292.29,293.22,292.08,292.46,9004.0,292.29,293.22,292.08,292.46,9004.0
2021-01-07 14:00:00,292.52,292.89,290.93,291.48,8492.0,292.52,292.89,290.93,291.48,8492.0
2021-01-07 14:30:00,291.3,292.21,291.17,291.76,8910.0,291.3,292.21,291.17,291.76,8910.0
2021-01-07 15:00:00,291.81,292.1,291.27,291.74,10682.0,291.81,292.1,291.27,291.74,10682.0
2021-01-07 15:30:00,291.79,292.86,291.53,292.43,33705.0,291.79,292.86,291.53,292.43,33705.0
2021-01-08 09:30:00,292.93,295.51,290.72,294.84,31489.0,292.93,295.51,290.72,294.84,31489.0
2021-01-08 10:00:00,295.19,296.73,293.55,294.07,29515.0,295.19,296.73,293.55,294.07,29515.0
2021-01-08 10:30:00,294.05,297.59,294.05,296.22,21155.0,294.05,297.59,294.05,296.22,21155.0
2021-01-08 11:00:00,296.77,297.24,295.36,296.42,10994.0,296.77,297.24,295.36,296.42,10994.0
2021-01-08 11:30:00,296.56,296.68,295.21,295.48,14597.0,296.56,296.68,295.21,295.48,14597.0
2021-01-08 12:00:00,295.87,295.95,295.19,295.66,10571.0,295.87,295.95,295.19,295.66,10571.0
2021-01-08 12:30:00,295.53,295.68,293.76,293.76,30063.0,295.53,295.68,293.76,293.76,30063.0
2021-01-08 13:00:00,293.64,294.22,291.98,293.22,22285.0,293.64,294.22,291.98,293.22,22285.0
2021-01-08 13:30:00,293.39,293.48,290.75,291.19,45208.0,293.39,293.48,290.75,291.19,45208.0
2021-01-08 14:00:00,291.58,292.61,291.54,292.37,36260.0,291.58,292.61,291.54,292.37,36260.0
2021-01-08 14:30:00,292.48,293.32,291.53,293.01,21197.0,292.48,293.32,291.53,293.01,21197.0
2021-01-08 15:00:00,293.22,294.13,293.0,293.47,28074.0,293.22,294.13,293.0,293.47,28074.0
2021-01-08 15:30:00,293.38,294.85,293.02,294.28,78895.0,293.38,294.85,293.02,294.28,78895.0
2021-01-11 09:30:00,290.55,294.59,289.71,291.87,64173.0,290.55,294.59,289.71,291.87,64173.0
2021-01-11 10:00:00,291.96,293.34,290.79,293.06,63048.0,291.96,293.34,290.79,293.06,63048.0
2021-01-11 10:30:00,293.21,294.74,291.96,293.09,26944.0,293.21,294.74,291.96,293.09,26944.0
2021-01-11 11:00:00,292.81,293.23,291.5,291.5,15913.0,292.81,293.23,291.5,291.5,15913.0
2021-01-11 11:30:00,291.44,292.84,290.93,292.22,13566.0,291.44,292.84,290.93,292.22,13566.0
2021-01-11 12:00:00,292.49,292.75,290.78,291.31,19937.0,292.49,292.75,290.78,291.31,19937.0
2021-01-11 12:30:00,291.3,291.5,290.69,291.16,11168.0,291.3,291.5,290.69,291.16,11168.0
2021-01-11 13:00:00,291.22,291.49,290.3,290.62,42640.0,291.22,291.49,290.3,290.62,42640.0
2021-01-11 13:30:00,290.37,290.75,289.63,290.52,11670.0,290.37,290.75,289.63,290.52,11670.0
2021-01-11 14:00:00,290.58,290.94,289.57,289.75,10606.0,290.58,290.94,289.57,289.75,10606.0
2021-01-11 14:30:00,289.59,289.83,288.18,289.36,15298.0,289.59,289.83,288.18,289.36,15298.0
2021-01-11 15:00:00,289.36,289.83,288.32,288.41,16397.0,289.36,289.83,288.32,288.41,16397.0
2021-01-11 15:30:00,288.45,290.56,288.25,290.11,66259.0,288.45,290.56,288.25,290.11,66259.0
2021-01-12 09:30:00,291.38,291.93,288.96,291.1,19484.0,291.38,291.93,288.96,291.1,19484.0
2021-01-12 10:00:00,291.18,291.81,290.33,291.35,12598.0,291.18,291.81,290.33,291.35,12598.0
2021-01-12 10:30:00,291.21,291.37,290.0,290.61,11592.0,291.21,291.37,290.0,290.61,11592.0
2021-01-12 11:00:00,290.59,291.1,289.89,290.48,7388.0,290.59,291.1,289.89,290.48,7388.0
2021-01-12 11:30:00,290.76,291.07,289.85,290.54,10219.0,290.76,291.07,289.85,290.54,10219.0
2021-01-12 12:00:00,290.43,291.43,290.09,291.43,14623.0,290.43,291.43,290.09,291.43,14623.0
2021-01-12 12:30:00,291.41,291.63,290.88,291.0,13967.0,291.41,291.63,290.88,291.0,13967.0
2021-01-12 13:00:00,290.89,292.92,290.53,292.6,30500.0,290.89,292.92,290.53,292.6,30500.0
2021-01-12 13:30:00,292.61,293.47,292.01,292.13,29392.0,292.61,293.47,292.01,292.13,29392.0
2021-01-12 14:00:00,291.97,292.39,290.6,290.94,18973.0,291.97,292.39,290.6,290.94,18973.0
2021-01-12 14:30:00,291.3,292.07,291.23,291.68,22403.0,291.3,292.07,291.23,291.68,22403.0
2021-01-12 15:00:00,291.52,293.02,291.22,293.02,38617.0,291.52,293.02,291.22,293.02,38617.0
2021-01-12 15:30:00,293.0,294.82,292.83,293.98,104871.0,293.0,294.82,292.83,293.98,104871.0
2021-01-13 09:30:00,294.76,294.86,292.58,294.24,28888.0,294.76,294.86,292.58,294.24,28888.0
2021-01-13 10:00:00,294.12,294.28,292.89,293.11,18449.0,294.12,294.28,292.89,293.11,18449.0
2021-01-13 10:30:00,292.86,294.78,292.75,293.12,35568.0,292.86,294.78,292.75,293.12,35568.0
2021-01-13 11:00:00,293.1,294.16,292.2,294.16,12786.0,293.1,294.16,292.2,294.16,12786.0
2021-01-13 11:30:00,294.04,294.19,292.46,293.04,7993.0,294.04,294.19,292.46,293.04,7993.0
2021-01-13 12:00:00,293.17,293.45,292.71,293.45,5174.0,293.17,293.45,292.71,293.45,5174.0
2021-01-13 12:30:00,293.46,294.86,293.39,294.43,15580.0,293.46,294.86,293.39,294.43,15580.0
2021-01-13 13:00:00,294.42,294.65,293.33,294.19,17147.0,294.42,294.65,293.33,294.19,17147.0
2021-01-13 13:30:00,294.01,294.69,293.52,293.53,8244.0,294.01,294.69,293.52,293.53,8244.0
2021-01-13 14:00:00,293.48,294.1,293.16,293.9,10289.0,293.48,294.1,293.16,293.9,10289.0
2021-01-13 14:30:00,293.92,294.01,292.95,293.33,14275.0,293.92,294.01,292.95,293.33,14275.0
2021-01-13 15:00:00,293.39,294.3,293.32,294.09,21710.0,293.39,294.3,293.32,294.09,21710.0
2021-01-13 15:30:00,294.0,295.05,294.0,294.0,51142.0,294.0,295.05,294.0,294.0,51142.0
2021-01-14 09:30:00,296.04,298.0,294.79,296.57,30465.0,296.04,298.0,294.79,296.57,30465.0
2021-01-14 10:00:00,296.62,297.0,295.43,296.51,23973.0,296.62,297.0,295.43,296.51,23973.0
2021-01-14 10:30:00,296.59,298.14,296.58,297.96,35242.0,296.59,298.14,296.58,297.96,35242.0
2021-01-14 11:00:00,297.94,298.34,297.42,297.73,12678.0,297.94,298.34,297.42,297.73,12678.0
2021-01-14 11:30:00,297.8,300.57,297.75,300.49,56392.0,297.8,300.57,297.75,300.49,56392.0
2021-01-14 12:00:00,300.42,301.5,300.38,300.81,20472.0,300.42,301.5,300.38,300.81,20472.0
2021-01-14 12:30:00,300.94,301.09,299.56,301.06,18203.0,300.94,301.09,299.56,301.06,18203.0
2021-01-14 13:00:00,301.36,303.18,301.14,303.0,22684.0,301.36,303.18,301.14,303.0,22684.0
2021-01-14 13:30:00,302.97,303.5,302.62,302.82,19139.0,302.97,303.5,302.62,302.82,19139.0
2021-01-14 14:00:00,302.8,305.2,302.75,304.49,91103.0,302.8,305.2,302.75,304.49,91103.0
2021-01-14 14:30:00,304.49,304.66,303.38,303.63,20241.0,304.49,304.66,303.38,303.63,20241.0
2021-01-14 15:00:00,303.8,304.3,302.78,303.14,66041.0,303.8,304.3,302.78,303.14,66041.0
2021-01-14 15:30:00,303.18,303.56,301.54,301.79,56018.0,303.18,303.56,301.54,301.79,56018.0
2021-01-15 09:30:00,300.16,305.0,298.51,303.94,50158.0,300.16,305.0,298.51,303.94,50158.0
2021-01-15 10:00:00,303.31,303.39,299.45,300.12,31690.0,303.31,303.39,299.45,300.12,31690.0
2021-01-15 10:30:00,300.66,302.61,300.66,302.16,23802.0,300.66,302.61,300.66,302.16,23802.0
2021-01-15 11:00:00,302.1,302.12,301.01,301.38,48112.0,302.1,302.12,301.01,301.38,48112.0
2021-01-15 11:30:00,301.41,303.83,301.41,302.95,18635.0,301.41,303.83,301.41,302.95,18635.0
2021-01-15 12:00:00,302.9,305.45,302.85,304.85,33064.0,302.9,305.45,302.85,304.85,33064.0
2021-01-15 12:30:00,305.04,305.95,304.87,305.32,30229.0,305.04,305.95,304.87,305.32,30229.0
2021-01-15 13:00:00,305.34,305.94,304.64,305.57,27207.0,305.34,305.94,304.64,305.57,27207.0
2021-01-15 13:30:00,305.57,305.58,304.61,304.82,30967.0,305.57,305.58,304.61,304.82,30967.0
2021-01-15 14:00:00,304.64,304.99,302.99,303.99,111085.0,304.64,304.99,302.99,303.99,111085.0
2021-01-15 14:30:00,303.87,304.41,303.55,304.02,55757.0,303.87,304.41,303.55,304.02,55757.0
2021-01-15 15:00:00,304.15,304.49,303.68,303.97,35841.0,304.15,304.49,303.68,303.97,35841.0
2021-01-15 15:30:00,304.11,304.13,300.65,301.81,190137.0,304.11,304.13,300.65,301.81,190137.0
2021-01-19 09:30:00,305.0,310.49,298.92,299.71,73509.0,305.0,310.49,298.92,299.71,73509.0
2021-01-19 10:00:00,299.7,300.12,296.72,297.13,32032.0,299.7,300.12,296.72,297.13,32032.0
2021-01-19 10:30:00,297.18,298.96,297.04,297.63,61877.0,297.18,298.96,297.04,297.63,61877.0
2021-01-19 11:00:00,297.65,298.91,296.9,297.34,24501.0,297.65,298.91,296.9,297.34,24501.0
2021-01-19 11:30:00,297.51,298.54,295.0,295.21,30361.0,297.51,298.54,295.0,295.21,30361.0
2021-01-19 12:00:00,294.97,295.28,293.74,293.77,13025.0,294.97,295.28,293.74,293.77,13025.0
2021-01-19 12:30:00,293.75,295.87,293.75,295.14,33360.0,293.75,295.87,293.75,295.14,33360.0
2021-01-19 13:00:00,295.17,295.25,293.23,293.74,12152.0,295.17,295.25,293.23,293.74,12152.0
2021-01-19 13:30:00,293.72,293.99,293.01,293.06,19383.0,293.72,293.99,293.01,293.06,19383.0
2021-01-19 14:00:00,293.07,293.61,292.71,292.77,20287.0,293.07,293.61,292.71,292.77,20287.0
2021-01-19 14:30:00,292.72,292.72,291.19,292.25,42792.0,292.72,292.72,291.19,292.25,42792.0
2021-01-19 15:00:00,292.1,294.13,291.89,293.68,27155.0,292.1,294.13,291.89,293.68,27155.0
2021-01-19 15:30:00,293.77,294.77,293.06,293.15,92927.0,293.77,294.77,293.06,293.15,92927.0
2021-01-20 09:30:00,294.65,296.86,293.13,295.92,46514.0,294.65,296.86,293.13,295.92,46514.0
2021-01-20 10:00:00,295.99,295.99,293.39,294.09,20221.0,295.99,295.99,293.39,294.09,20221.0
2021-01-20 10:30:00,293.88,294.51,291.66,293.18,52343.0,293.88,294.51,291.66,293.18,52343.0
2021-01-20 11:00:00,293.0,294.29,292.56,293.79,21885.0,293.0,294.29,292.56,293.79,21885.0
2021-01-20 11:30:00,294.04,294.59,292.66,292.79,27901.0,294.04,294.59,292.66,292.79,27901.0
2021-01-20 12:00:00,292.92,293.81,291.75,292.51,26487.0,292.92,293.81,291.75,292.51,26487.0
2021-01-20 12:30:00,292.58,293.86,292.37,292.57,26770.0,292.58,293.86,292.37,292.57,26770.0
2021-01-20 13:00:00,292.52,292.81,290.7,290.83,15729.0,292.52,292.81,290.7,290.83,15729.0
2021-01-20 13:30:00,290.78,292.02,290.74,292.0,13204.0,290.78,292.02,290.74,292.0,13204.0
2021-01-20 14:00:00,292.17,292.96,291.64,291.74,17715.0,292.17,292.96,291.64,291.74,17715.0
2021-01-20 14:30:00,291.71,292.16,291.24,292.03,14794.0,291.71,292.16,291.24,292.03,14794.0
2021-01-20 15:00:00,292.03,293.54,291.75,293.46,40149.0,292.03,293.54,291.75,293.46,40149.0
2021-01-20 15:30:00,293.59,295.85,293.47,295.4,64084.0,293.59,295.85,293.47,295.4,64084.0
2021-01-21 09:30:00,293.92,301.95,293.5,299.48,56744.0,293.92,301.95,293.5,299.48,56744.0
2021-01-21 10:00:00,299.48,304.1,299.47,304.1,42771.0,299.48,304.1,299.47,304.1,42771.0
2021-01-21 10:30:00,304.13,305.7,303.54,303.55,34836.0,304.13,305.7,303.54,303.55,34836.0
2021-01-21 11:00:00,304.05,304.05,302.29,302.84,15480.0,304.05,304.05,302.29,302.84,15480.0
2021-01-21 11:30:00,302.85,304.41,302.06,303.76,16042.0,302.85,304.41,302.06,303.76,16042.0
2021-01-21 12:00:00,303.31,303.73,301.98,302.79,17848.0,303.31,303.73,301.98,302.79,17848.0
2021-01-21 12:30:00,302.79,303.55,302.47,303.5,8697.0,302.79,303.55,302.47,303.5,8697.0
2021-01-21 13:00:00,303.67,304.52,303.2,304.34,16737.0,303.67,304.52,303.2,304.34,16737.0
2021-01-21 13:30:00,304.34,304.6,302.97,303.18,65274.0,304.34,304.6,302.97,303.18,65274.0
2021-01-21 14:00:00,303.04,303.04,301.67,301.9,15891.0,303.04,303.04,301.67,301.9,15891.0
2021-01-21 14:30:00,301.81,302.7,300.65,301.03,18354.0,301.81,302.7,300.65,301.03,18354.0
2021-01-21 15:00:00,301.03,301.16,300.41,300.46,15473.0,301.03,301.16,300.41,300.46,15473.0
2021-01-21 15:30:00,300.37,301.74,299.82,300.23,57966.0,300.37,301.74,299.82,300.23,57966.0
2021-01-22 09:30:00,298.13,308.06,298.13,301.68,115698.0,298.13,308.06,298.13,301.68,115698.0
2021-01-22 10:00:00,301.31,303.19,299.23,299.76,20667.0,301.31,303.19,299.23,299.76,20667.0
2021-01-22 10:30:00,299.31,300.34,298.09,298.82,17691.0,299.31,300.34,298.09,298.82,17691.0
2021-01-22 11:00:00,298.93,299.08,298.18,298.97,23304.0,298.93,299.08,298.18,298.97,23304.0
2021-01-22 11:30:00,298.35,299.96,298.35,299.38,12426.0,298.35,299.96,298.35,299.38,12426.0
2021-01-22 12:00:00,299.39,300.63,299.39,300.05,8356.0,299.39,300.63,299.39,300.05,8356.0
2021-01-22 12:30:00,300.17,302.19,299.88,301.65,20914.0,300.17,302.19,299.88,301.65,20914.0
2021-01-22 13:00:00,301.66,302.11,301.02,302.11,13587.0,301.66,302.11,301.02,302.11,13587.0
2021-01-22 13:30:00,301.75,302.11,300.61,300.61,10510.0,301.75,302.11,300.61,300.61,10510.0
2021-01-22 14:00:00,300.56,301.07,298.85,298.99,10284.0,300.56,301.07,298.85,298.99,10284.0
2021-01-22 14:30:00,299.11,299.84,299.1,299.34,14271.0,299.11,299.84,299.1,299.34,14271.0
2021-01-22 15:00:00,299.37,300.06,298.45,299.78,42287.0,299.37,300.06,298.45,299.78,42287.0
2021-01-22 15:30:00,299.8,300.86,299.53,300.09,49384.0,299.8,300.86,299.53,300.09,49384.0
2021-01-25 09:30:00,299.54,300.83,297.76,299.78,48407.0,299.54,300.83,297.76,299.78,48407.0
2021-01-25 10:00:00,299.89,303.55,299.89,301.81,32083.0,299.89,303.55,299.89,301.81,32083.0
2021-01-25 10:30:00,301.81,302.63,298.47,298.76,25696.0,301.81,302.63,298.47,298.76,25696.0
2021-01-25 11:00:00,298.76,298.86,294.72,294.73,61406.0,298.76,298.86,294.72,294.73,61406.0
2021-01-25 11:30:00,294.92,296.97,293.74,295.48,25152.0,294.92,296.97,293.74,295.48,25152.0
2021-01-25 12:00:00,295.24,296.87,294.27,296.77,24816.0,295.24,296.87,294.27,296.77,24816.0
2021-01-25 12:30:00,296.55,298.45,296.41,298.36,22340.0,296.55,298.45,296.41,298.36,22340.0
2021-01-25 13:00:00,298.09,298.64,297.52,297.73,21420.0,298.09,298.64,297.52,297.73,21420.0
2021-01-25 13:30:00,297.89,298.86,297.68,297.92,12978.0,297.89,298.86,297.68,297.92,12978.0
2021-01-25 14:00:00,297.93,299.39,297.42,298.44,36632.0,297.93,299.39,297.42,298.44,36632.0
2021-01-25 14:30:00,298.33,298.79,296.84,296.84,21443.0,298.33,298.79,296.84,296.84,21443.0
2021-01-25 15:00:00,296.82,297.19,295.93,296.92,44017.0,296.82,297.19,295.93,296.92,44017.0
2021-01-25 15:30:00,296.73,296.89,295.41,295.8,40109.0,296.73,296.89,295.41,295.8,40109.0
2021-01-26 09:30:00,297.66,297.9,293.9,294.0,23578.0,297.66,297.9,293.9,294.0,23578.0
2021-01-26 10:00:00,293.76,295.68,290.87,293.86,33203.0,293.76,295.68,290.87,293.86,33203.0
2021-01-26 10:30:00,293.99,294.25,292.56,292.79,12817.0,293.99,294.25,292.56,292.79,12817.0
2021-01-26 11:00:00,292.77,294.25,292.77,293.89,17229.0,292.77,294.25,292.77,293.89,17229.0
2021-01-26 11:30:00,293.75,294.3,292.05,292.71,17338.0,293.75,294.3,292.05,292.71,17338.0
2021-01-26 12:00:00,292.49,294.99,292.47,294.79,36636.0,292.49,294.99,292.47,294.79,36636.0
2021-01-26 12:30:00,294.88,295.18,294.39,294.96,8802.0,294.88,295.18,294.39,294.96,8802.0
2021-01-26 13:00:00,294.57,294.73,293.98,294.26,5500.0,294.57,294.73,293.98,294.26,5500.0
2021-01-26 13:30:00,294.12,294.73,293.91,294.38,14644.0,294.12,294.73,293.91,294.38,14644.0
2021-01-26 14:00:00,294.81,295.01,293.7,293.93,11935.0,294.81,295.01,293.7,293.93,11935.0
2021-01-26 14:30:00,293.88,295.25,293.88,294.83,15373.0,293.88,295.25,293.88,294.83,15373.0
2021-01-26 15:00:00,294.75,295.23,294.27,295.23,17507.0,294.75,295.23,294.27,295.23,17507.0
2021-01-26 15:30:00,295.3,296.74,294.98,295.79,55982.0,295.3,296.74,294.98,295.79,55982.0
2021-01-27 09:30:00,286.41,289.52,281.28,287.89,74534.0,286.41,289.52,281.28,287.89,74534.0
2021-01-27 10:00:00,287.19,291.0,286.3,290.19,70450.0,287.19,291.0,286.3,290.19,70450.0
2021-01-27 10:30:00,290.03,291.37,288.5,290.19,50977.0,290.03,291.37,288.5,290.19,50977.0
2021-01-27 11:00:00,289.56,290.3,288.03,288.34,23191.0,289.56,290.3,288.03,288.34,23191.0
2021-01-27 11:30:00,288.75,289.32,287.2,287.2,11773.0,288.75,289.32,287.2,287.2,11773.0
2021-01-27 12:00:00,287.28,288.1,286.44,287.36,18390.0,287.28,288.1,286.44,287.36,18390.0
2021-01-27 12:30:00,287.4,289.12,287.33,288.85,10039.0,287.4,289.12,287.33,288.85,10039.0
2021-01-27 13:00:00,288.72,288.93,287.43,288.55,18116.0,288.72,288.93,287.43,288.55,18116.0
2021-01-27 13:30:00,288.13,289.97,288.13,289.41,9469.0,288.13,289.97,288.13,289.41,9469.0
2021-01-27 14:00:00,290.2,290.68,288.76,288.76,9902.0,290.2,290.68,288.76,288.76,9902.0
2021-01-27 14:30:00,288.55,289.7,286.79,286.79,19421.0,288.55,289.7,286.79,286.79,19421.0
2021-01-27 15:00:00,286.96,288.03,286.7,287.05,19042.0,286.96,288.03,286.7,287.05,19042.0
2021-01-27 15:30:00,286.87,287.9,285.78,287.45,46030.0,286.87,287.9,285.78,287.45,46030.0
2021-01-28 09:30:00,290.38,292.37,288.8,292.27,26942.0,290.38,292.37,288.8,292.27,26942.0
2021-01-28 10:00:00,292.47,293.0,290.75,292.43,14883.0,292.47,293.0,290.75,292.43,14883.0
2021-01-28 10:30:00,293.18,293.6,291.41,293.6,16660.0,293.18,293.6,291.41,293.6,16660.0
2021-01-28 11:00:00,293.49,294.85,290.44,291.81,24186.0,293.49,294.85,290.44,291.81,24186.0
2021-01-28 11:30:00,291.8,294.84,291.8,294.75,15203.0,291.8,294.84,291.8,294.75,15203.0
2021-01-28 12:00:00,294.74,295.0,291.69,292.91,20904.0,294.74,295.0,291.69,292.91,20904.0
2021-01-28 12:30:00,293.03,293.49,290.95,291.65,10961.0,293.03,293.49,290.95,291.65,10961.0
2021-01-28 13:00:00,292.56,292.85,290.81,292.39,16448.0,292.56,292.85,290.81,292.39,16448.0
2021-01-28 13:30:00,292.51,294.64,291.91,292.27,17299.0,292.51,294.64,291.91,292.27,17299.0
2021-01-28 14:00:00,292.41,292.52,290.62,291.37,14825.0,292.41,292.52,290.62,291.37,14825.0
2021-01-28 14:30:00,291.09,292.62,290.19,292.29,15175.0,291.09,292.62,290.19,292.29,15175.0
2021-01-28 15:00:00,292.12,293.96,291.9,292.04,25884.0,292.12,293.96,291.9,292.04,25884.0
2021-01-28 15:30:00,291.87,292.43,290.33,290.33,49360.0,291.87,292.43,290.33,290.33,49360.0
2021-01-29 09:30:00,290.1,291.01,287.6,288.49,18327.0,290.1,291.01,287.6,288.49,18327.0
2021-01-29 10:00:00,288.71,290.02,288.28,289.0,24491.0,288.71,290.02,288.28,289.0,24491.0
2021-01-29 10:30:00,289.06,289.48,288.29,288.63,16807.0,289.06,289.48,288.29,288.63,16807.0
2021-01-29 11:00:00,288.85,289.09,286.27,286.49,16575.0,288.85,289.09,286.27,286.49,16575.0
2021-01-29 11:30:00,286.15,287.41,285.27,287.23,25117.0,286.15,287.41,285.27,287.23,25117.0
2021-01-29 12:00:00,287.38,288.24,285.83,286.38,16114.0,287.38,288.24,285.83,286.38,16114.0
2021-01-29 12:30:00,286.17,286.17,282.2,282.94,18496.0,286.17,286.17,282.2,282.94,18496.0
2021-01-29 13:00:00,283.06,283.66,281.17,283.54,19863.0,283.06,283.66,281.17,283.54,19863.0
2021-01-29 13:30:00,283.41,284.54,281.86,282.54,16458.0,283.41,284.54,281.86,282.54,16458.0
2021-01-29 14:00:00,282.53,283.08,281.17,281.17,18487.0,282.53,283.08,281.17,281.17,18487.0
2021-01-29 14:30:00,281.17,281.58,280.01,281.31,21060.0,281.17,281.58,280.01,281.31,21060.0
2021-01-29 15:00:00,281.51,282.22,281.11,281.81,39949.0,281.51,282.22,281.11,281.81,39949.0
2021-01-29 15:30:00,281.96,282.14,279.5,279.5,70967.0,281.96,282.14,279.5,279.5,70967.0
2021-02-01 09:30:00,280.69,282.96,277.5,277.57,66584.0,280.69,282.96,277.5,277.57,66584.0
2021-02-01 10:00:00,277.56,281.22,276.0,280.32,36189.0,277.56,281.22,276.0,280.32,36189.0
2021-02-01 10:30:00,280.48,280.49,278.62,278.88,54768.0,280.48,280.49,278.62,278.88,54768.0
2021-02-01 11:00:00,279.0,282.71,278.42,282.62,14335.0,279.0,282.71,278.42,282.62,14335.0
2021-02-01 11:30:00,282.73,283.17,280.96,281.13,24780.0,282.73,283.17,280.96,281.13,24780.0
2021-02-01 12:00:00,281.23,281.33,279.33,279.56,20007.0,281.23,281.33,279.33,279.56,20007.0
2021-02-01 12:30:00,279.57,279.94,278.29,279.18,12873.0,279.57,279.94,278.29,279.18,12873.0
2021-02-01 13:00:00,279.27,280.74,279.25,279.78,27532.0,279.27,280.74,279.25,279.78,27532.0
2021-02-01 13:30:00,279.89,280.64,279.32,279.51,15310.0,279.89,280.64,279.32,279.51,15310.0
2021-02-01 14:00:00,279.48,280.22,279.25,279.96,23521.0,279.48,280.22,279.25,279.96,23521.0
2021-02-01 14:30:00,280.09,281.41,279.59,279.59,24469.0,280.09,281.41,279.59,279.59,24469.0
2021-02-01 15:00:00,279.46,281.31,279.12,281.21,21741.0,279.46,281.31,279.12,281.21,21741.0
2021-02-01 15:30:00,281.11,283.01,280.66,282.13,52662.0,281.11,283.01,280.66,282.13,52662.0
2021-02-02 09:30:00,285.04,289.46,284.21,288.68,32968.0,285.04,289.46,284.21,288.68,32968.0
2021-02-02 10:00:00,288.42,290.44,287.67,289.55,38618.0,288.42,290.44,287.67,289.55,38618.0
2021-02-02 10:30:00,289.72,290.07,288.07,289.33,28934.0,289.72,290.07,288.07,289.33,28934.0
2021-02-02 11:00:00,289.14,289.91,288.79,289.25,25374.0,289.14,289.91,288.79,289.25,25374.0
2021-02-02 11:30:00,289.4,289.93,289.11,289.56,22277.0,289.4,289.93,289.11,289.56,22277.0
2021-02-02 12:00:00,289.63,290.63,289.62,290.3,32348.0,289.63,290.63,289.62,290.3,32348.0
2021-02-02 12:30:00,290.44,291.0,289.87,290.36,15784.0,290.44,291.0,289.87,290.36,15784.0
2021-02-02 13:00:00,290.25,290.71,289.89,290.23,21057.0,290.25,290.71,289.89,290.23,21057.0
2021-02-02 13:30:00,290.21,290.68,289.31,289.66,10130.0,290.21,290.68,289.31,289.66,10130.0
2021-02-02 14:00:00,289.54,290.3,289.34,289.51,9843.0,289.54,290.3,289.34,289.51,9843.0
2021-02-02 14:30:00,289.63,290.3,289.53,290.19,13412.0,289.63,290.3,289.53,290.19,13412.0
2021-02-02 15:00:00,290.05,290.63,289.17,289.17,18257.0,290.05,290.63,289.17,289.17,18257.0
2021-02-02 15:30:00,289.12,289.12,287.25,287.26,69875.0,289.12,289.12,287.25,287.26,69875.0
2021-02-03 09:30:00,287.18,294.72,287.18,292.66,54395.0,287.18,294.72,287.18,292.66,54395.0
2021-02-03 10:00:00,292.78,292.78,290.57,291.27,37447.0,292.78,292.78,290.57,291.27,37447.0
2021-02-03 10:30:00,291.44,292.32,291.0,291.94,9643.0,291.44,292.32,291.0,291.94,9643.0
2021-02-03 11:00:00,292.08,292.08,289.53,289.67,9957.0,292.08,292.08,289.53,289.67,9957.0
2021-02-03 11:30:00,289.66,290.78,289.01,290.46,15711.0,289.66,290.78,289.01,290.46,15711.0
2021-02-03 12:00:00,290.51,290.72,289.38,289.63,7194.0,290.51,290.72,289.38,289.63,7194.0
2021-02-03 12:30:00,289.64,290.67,289.45,290.42,12337.0,289.64,290.67,289.45,290.42,12337.0
2021-02-03 13:00:00,290.41,290.43,289.9,290.27,5942.0,290.41,290.43,289.9,290.27,5942.0
2021-02-03 13:30:00,290.5,290.57,289.97,290.01,8155.0,290.5,290.57,289.97,290.01,8155.0
2021-02-03 14:00:00,289.88,290.0,289.66,289.97,5728.0,289.88,290.0,289.66,289.97,5728.0
2021-02-03 14:30:00,289.97,290.26,289.28,289.47,9820.0,289.97,290.26,289.28,289.47,9820.0
2021-02-03 15:00:00,289.32,289.77,289.09,289.25,13299.0,289.32,289.77,289.09,289.25,13299.0
2021-02-03 15:30:00,289.22,290.0,288.54,288.94,47351.0,289.22,290.0,288.54,288.94,47351.0
2021-02-04 09:30:00,288.98,293.47,288.98,291.61,18247.0,288.98,293.47,288.98,291.61,18247.0
2021-02-04 10:00:00,292.27,293.16,290.89,290.89,7541.0,292.27,293.16,290.89,290.89,7541.0
2021-02-04 10:30:00,291.3,293.06,291.3,292.51,6803.0,291.3,293.06,291.3,292.51,6803.0
2021-02-04 11:00:00,292.74,293.37,292.56,292.87,11142.0,292.74,293.37,292.56,292.87,11142.0
2021-02-04 11:30:00,292.97,292.99,292.26,292.88,4230.0,292.97,292.99,292.26,292.88,4230.0
2021-02-04 12:00:00,292.81,293.45,292.8,293.12,13691.0,292.81,293.45,292.8,293.12,13691.0
2021-02-04 12:30:00,293.24,293.5,292.94,293.08,8353.0,293.24,293.5,292.94,293.08,8353.0
2021-02-04 13:00:00,293.08,293.82,293.02,293.21,3970.0,293.08,293.82,293.02,293.21,3970.0
2021-02-04 13:30:00,293.2,293.94,293.1,293.94,6377.0,293.2,293.94,293.1,293.94,6377.0
2021-02-04 14:00:00,293.98,294.91,293.73,294.75,11086.0,293.98,294.91,293.73,294.75,11086.0
2021-02-04 14:30:00,294.96,295.35,294.51,294.93,11760.0,294.96,295.35,294.51,294.93,11760.0
2021-02-04 15:00:00,294.8,294.8,294.15,294.16,9055.0,294.8,294.8,294.15,294.16,9055.0
2021-02-04 15:30:00,294.13,295.85,293.66,295.59,24922.0,294.13,295.85,293.66,295.59,24922.0
2021-02-05 09:30:00,297.5,301.72,297.0,299.12,61724.0,297.5,301.72,297.0,299.12,61724.0
2021-02-05 10:00:00,298.9,301.13,298.44,299.95,37512.0,298.9,301.13,298.44,299.95,37512.0
2021-02-05 10:30:00,299.86,302.72,299.85,301.86,23700.0,299.86,302.72,299.85,301.86,23700.0
2021-02-05 11:00:00,301.65,301.67,299.5,300.1,15626.0,301.65,301.67,299.5,300.1,15626.0
2021-02-05 11:30:00,300.22,301.45,300.22,301.31,9401.0,300.22,301.45,300.22,301.31,9401.0
2021-02-05 12:00:00,300.88,302.64,300.84,302.45,10152.0,300.88,302.64,300.84,302.45,10152.0
2021-02-05 12:30:00,302.63,303.03,302.05,302.06,16441.0,302.63,303.03,302.05,302.06,16441.0
2021-02-05 13:00:00,302.05,302.17,301.1,301.89,9664.0,302.05,302.17,301.1,301.89,9664.0
2021-02-05 13:30:00,301.86,301.91,301.03,301.03,8098.0,301.86,301.91,301.03,301.03,8098.0
2021-02-05 14:00:00,301.06,301.9,300.88,301.69,15957.0,301.06,301.9,300.88,301.69,15957.0
2021-02-05 14:30:00,301.9,302.22,301.59,302.11,20995.0,301.9,302.22,301.59,302.11,20995.0
2021-02-05 15:00:00,302.1,302.55,301.16,301.16,31472.0,302.1,302.55,301.16,301.16,31472.0
2021-02-05 15:30:00,301.23,303.37,301.16,302.04,113200.0,301.23,303.37,301.16,302.04,113200.0
2021-02-08 09:30:00,302.59,306.67,301.56,306.35,30421.0,302.59,306.67,301.56,306.35,30421.0
2021-02-08 10:00:00,306.69,309.0,306.06,309.0,24310.0,306.69,309.0,306.06,309.0,24310.0
2021-02-08 10:30:00,309.0,309.98,308.55,309.26,27650.0,309.0,309.98,308.55,309.26,27650.0
2021-02-08 11:00:00,309.28,310.34,309.12,309.13,38764.0,309.28,310.34,309.12,309.13,38764.0
2021-02-08 11:30:00,309.2,311.13,307.88,310.58,25639.0,309.2,311.13,307.88,310.58,25639.0
2021-02-08 12:00:00,310.76,312.54,310.12,311.31,17823.0,310.76,312.54,310.12,311.31,17823.0
2021-02-08 12:30:00,310.98,313.71,310.98,313.59,26940.0,310.98,313.71,310.98,313.59,26940.0
2021-02-08 13:00:00,313.64,314.64,312.32,313.66,20811.0,313.64,314.64,312.32,313.66,20811.0
2021-02-08 13:30:00,313.64,313.96,311.96,313.14,22682.0,313.64,313.96,311.96,313.14,22682.0
2021-02-08 14:00:00,313.13,313.98,312.87,313.47,12369.0,313.13,313.98,312.87,313.47,12369.0
2021-02-08 14:30:00,313.66,315.61,313.65,315.02,20862.0,313.66,315.61,313.65,315.02,20862.0
2021-02-08 15:00:00,314.83,315.67,313.8,313.8,57488.0,314.83,315.67,313.8,313.8,57488.0
2021-02-08 15:30:00,314.0,316.21,313.78,316.11,96184.0,314.0,316.21,313.78,316.11,96184.0
2021-02-09 09:30:00,314.99,317.99,314.59,315.9,31735.0,314.99,317.99,314.59,315.9,31735.0
2021-02-09 10:00:00,315.64,316.72,315.14,316.39,20411.0,315.64,316.72,315.14,316.39,20411.0
2021-02-09 10:30:00,316.4,319.0,316.32,318.75,12510.0,316.4,319.0,316.32,318.75,12510.0
2021-02-09 11:00:00,318.67,318.96,317.43,318.95,11036.0,318.67,318.96,317.43,318.95,11036.0
2021-02-09 11:30:00,319.0,319.09,317.76,318.65,26451.0,319.0,319.09,317.76,318.65,26451.0
2021-02-09 12:00:00,318.74,319.26,318.64,318.98,20945.0,318.74,319.26,318.64,318.98,20945.0
2021-02-09 12:30:00,318.82,320.68,318.82,319.35,24037.0,318.82,320.68,318.82,319.35,24037.0
2021-02-09 13:00:00,319.52,320.17,318.98,319.59,14523.0,319.52,320.17,318.98,319.59,14523.0
2021-02-09 13:30:00,319.49,320.13,319.2,319.34,17901.0,319.49,320.13,319.2,319.34,17901.0
2021-02-09 14:00:00,319.34,320.57,319.34,320.05,19128.0,319.34,320.57,319.34,320.05,19128.0
2021-02-09 14:30:00,320.05,320.08,318.22,318.66,14406.0,320.05,320.08,318.22,318.66,14406.0
2021-02-09 15:00:00,318.62,319.48,318.24,319.48,22667.0,318.62,319.48,318.24,319.48,22667.0
2021-02-09 15:30:00,319.45,319.84,318.54,318.98,47916.0,319.45,319.84,318.54,318.98,47916.0
2021-02-10 09:30:00,318.27,320.92,318.21,320.0,32228.0,318.27,320.92,318.21,320.0,32228.0
2021-02-10 10:00:00,319.77,320.16,315.12,315.51,32019.0,319.77,320.16,315.12,315.51,32019.0
2021-02-10 10:30:00,315.73,316.17,312.11,313.9,61435.0,315.73,316.17,312.11,313.9,61435.0
2021-02-10 11:00:00,314.13,316.12,313.45,315.51,17790.0,314.13,316.12,313.45,315.51,17790.0
2021-02-10 11:30:00,315.49,316.52,315.03,315.48,9549.0,315.49,316.52,315.03,315.48,9549.0
2021-02-10 12:00:00,315.21,316.57,313.13,315.72,14648.0,315.21,316.57,313.13,315.72,14648.0
2021-02-10 12:30:00,315.92,316.69,315.52,316.56,19418.0,315.92,316.69,315.52,316.56,19418.0
2021-02-10 13:00:00,316.44,317.45,316.44,317.37,7418.0,316.44,317.45,316.44,317.37,7418.0
2021-02-10 13:30:00,317.36,317.82,316.21,316.38,14377.0,317.36,317.82,316.21,316.38,14377.0
2021-02-10 14:00:00,316.42,317.44,316.2,317.01,11867.0,316.42,317.44,316.2,317.01,11867.0
2021-02-10 14:30:00,317.16,317.42,316.78,317.27,12675.0,317.16,317.42,316.78,317.27,12675.0
2021-02-10 15:00:00,317.26,317.45,316.35,317.22,46327.0,317.26,317.45,316.35,317.22,46327.0
2021-02-10 15:30:00,317.31,317.66,315.02,315.44,48145.0,317.31,317.66,315.02,315.44,48145.0
2021-02-11 09:30:00,315.65,319.24,314.7,318.98,21794.0,315.65,319.24,314.7,318.98,21794.0
2021-02-11 10:00:00,318.64,319.35,318.35,319.02,24236.0,318.64,319.35,318.35,319.02,24236.0
2021-02-11 10:30:00,319.03,320.97,318.53,320.1,18427.0,319.03,320.97,318.53,320.1,18427.0
2021-02-11 11:00:00,319.9,322.11,319.65,322.0,13951.0,319.9,322.11,319.65,322.0,13951.0
2021-02-11 11:30:00,321.89,322.07,320.42,320.97,11566.0,321.89,322.07,320.42,320.97,11566.0
2021-02-11 12:00:00,320.65,321.15,319.34,319.49,26103.0,320.65,321.15,319.34,319.49,26103.0
2021-02-11 12:30:00,319.3,319.92,318.04,318.68,6541.0,319.3,319.92,318.04,318.68,6541.0
2021-02-11 13:00:00,318.75,319.73,318.14,319.43,3315.0,318.75,319.73,318.14,319.43,3315.0
2021-02-11 13:30:00,319.35,319.96,319.15,319.7,6224.0,319.35,319.96,319.15,319.7,6224.0
2021-02-11 14:00:00,319.5,320.39,319.29,320.21,13398.0,319.5,320.39,319.29,320.21,13398.0
2021-02-11 14:30:00,320.33,320.49,319.68,320.43,6576.0,320.33,320.49,319.68,320.43,6576.0
2021-02-11 15:00:00,320.32,321.15,320.26,320.94,31591.0,320.32,321.15,320.26,320.94,31591.0
2021-02-11 15:30:00,320.94,321.14,319.71,321.14,28074.0,320.94,321.14,319.71,321.14,28074.0
2021-02-12 09:30:00,320.11,321.23,319.0,320.02,13429.0,320.11,321.23,319.0,320.02,13429.0
2021-02-12 10:00:00,319.58,320.61,318.42,318.46,9908.0,319.58,320.61,318.42,318.46,9908.0
2021-02-12 10:30:00,318.48,319.29,317.68,318.92,13740.0,318.48,319.29,317.68,318.92,13740.0
2021-02-12 11:00:00,319.17,320.25,318.9,319.91,7668.0,319.17,320.25,318.9,319.91,7668.0
2021-02-12 11:30:00,319.85,319.88,318.81,318.82,5750.0,319.85,319.88,318.81,318.82,5750.0
2021-02-12 12:00:00,318.82,318.93,317.77,317.92,9145.0,318.82,318.93,317.77,317.92,9145.0
2021-02-12 12:30:00,317.88,319.6,317.5,319.46,15506.0,317.88,319.6,317.5,319.46,15506.0
2021-02-12 13:00:00,319.55,319.72,319.06,319.19,4534.0,319.55,319.72,319.06,319.19,4534.0
2021-02-12 13:30:00,319.36,319.52,319.2,319.23,4228.0,319.36,319.52,319.2,319.23,4228.0
2021-02-12 14:00:00,319.23,319.56,318.91,319.26,5106.0,319.23,319.56,318.91,319.26,5106.0
2021-02-12 14:30:00,319.07,319.65,318.73,319.41,3480.0,319.07,319.65,318.73,319.41,3480.0
2021-02-12 15:00:00,319.29,319.81,317.91,318.1,17909.0,319.29,319.81,317.91,318.1,17909.0
2021-02-12 15:30:00,318.05,320.04,318.02,319.63,26339.0,318.05,320.04,318.02,319.63,26339.0
2021-02-16 09:30:00,320.58,321.38,317.5,319.39,35863.0,320.58,321.38,317.5,319.39,35863.0
2021-02-16 10:00:00,319.26,322.95,319.26,322.76,27487.0,319.26,322.95,319.26,322.76,27487.0
2021-02-16 10:30:00,322.6,324.83,322.4,324.83,63735.0,322.6,324.83,322.4,324.83,63735.0
2021-02-16 11:00:00,324.79,326.61,324.63,325.9,44466.0,324.79,326.61,324.63,325.9,44466.0
2021-02-16 11:30:00,325.75,327.34,324.17,325.29,26082.0,325.75,327.34,324.17,325.29,26082.0
2021-02-16 12:00:00,325.23,327.16,324.65,327.04,23562.0,325.23,327.16,324.65,327.04,23562.0
2021-02-16 12:30:00,327.11,330.89,327.11,330.87,43762.0,327.11,330.89,327.11,330.87,43762.0
2021-02-16 13:00:00,330.75,330.76,327.49,327.84,16511.0,330.75,330.76,327.49,327.84,16511.0
2021-02-16 13:30:00,327.97,329.07,327.76,328.2,21578.0,327.97,329.07,327.76,328.2,21578.0
2021-02-16 14:00:00,328.35,329.24,328.3,328.66,12141.0,328.35,329.24,328.3,328.66,12141.0
2021-02-16 14:30:00,328.4,329.43,328.4,329.43,14696.0,328.4,329.43,328.4,329.43,14696.0
2021-02-16 15:00:00,329.64,329.7,328.86,328.92,14896.0,329.64,329.7,328.86,328.92,14896.0
2021-02-16 15:30:00,328.94,328.94,327.03,328.05,79331.0,328.94,328.94,327.03,328.05,79331.0
2021-02-17 09:30:00,328.88,329.77,325.57,326.23,29840.0,328.88,329.77,325.57,326.23,29840.0
2021-02-17 10:00:00,326.82,327.22,324.31,325.0,14670.0,326.82,327.22,324.31,325.0,14670.0
2021-02-17 10:30:00,324.99,326.05,324.07,325.85,7736.0,324.99,326.05,324.07,325.85,7736.0
2021-02-17 11:00:00,325.89,325.89,322.67,323.81,17957.0,325.89,325.89,322.67,323.81,17957.0
2021-02-17 11:30:00,323.74,323.89,322.23,323.19,14782.0,323.74,323.89,322.23,323.19,14782.0
2021-02-17 12:00:00,323.16,324.04,322.81,323.94,14244.0,323.16,324.04,322.81,323.94,14244.0
2021-02-17 12:30:00,323.77,323.86,322.46,322.65,13835.0,323.77,323.86,322.46,322.65,13835.0
2021-02-17 13:00:00,322.71,324.13,322.45,323.36,17074.0,322.71,324.13,322.45,323.36,17074.0
2021-02-17 13:30:00,323.2,326.5,323.02,325.24,31111.0,323.2,326.5,323.02,325.24,31111.0
2021-02-17 14:00:00,325.05,326.02,324.76,325.34,5818.0,325.05,326.02,324.76,325.34,5818.0
2021-02-17 14:30:00,325.08,325.62,324.54,325.54,4607.0,325.08,325.62,324.54,325.54,4607.0
2021-02-17 15:00:00,325.48,326.53,325.24,325.79,21084.0,325.48,326.53,325.24,325.79,21084.0
2021-02-17 15:30:00,325.69,325.89,324.34,324.54,23114.0,325.69,325.89,324.34,324.54,23114.0
2021-02-18 09:30:00,321.79,322.22,318.52,319.03,22910.0,321.79,322.22,318.52,319.03,22910.0
2021-02-18 10:00:00,318.92,319.24,317.19,317.89,18819.0,318.92,319.24,317.19,317.89,18819.0
2021-02-18 10:30:00,317.91,318.54,316.45,316.78,25694.0,317.91,318.54,316.45,316.78,25694.0
2021-02-18 11:00:00,316.79,317.72,316.64,316.97,19749.0,316.79,317.72,316.64,316.97,19749.0
2021-02-18 11:30:00,316.75,317.4,316.33,316.52,12457.0,316.75,317.4,316.33,316.52,12457.0
2021-02-18 12:00:00,316.52,319.5,316.49,318.66,36584.0,316.52,319.5,316.49,318.66,36584.0
2021-02-18 12:30:00,318.78,318.78,317.15,317.9,13243.0,318.78,318.78,317.15,317.9,13243.0
2021-02-18 13:00:00,317.87,319.74,317.05,319.38,22296.0,317.87,319.74,317.05,319.38,22296.0
2021-02-18 13:30:00,319.29,320.01,319.13,319.98,7135.0,319.29,320.01,319.13,319.98,7135.0
2021-02-18 14:00:00,320.15,321.2,320.09,321.16,6989.0,320.15,321.2,320.09,321.16,6989.0
2021-02-18 14:30:00,321.34,321.87,320.7,320.79,8131.0,321.34,321.87,320.7,320.79,8131.0
2021-02-18 15:00:00,320.79,321.22,320.5,320.57,16144.0,320.79,321.22,320.5,320.57,16144.0
2021-02-18 15:30:00,320.46,321.21,318.45,318.62,92238.0,320.46,321.21,318.45,318.62,92238.0
2021-02-19 09:30:00,320.12,321.35,319.56,320.53,24786.0,320.12,321.35,319.56,320.53,24786.0
2021-02-19 10:00:00,320.54,322.73,320.13,322.73,14265.0,320.54,322.73,320.13,322.73,14265.0
2021-02-19 10:30:00,322.69,323.2,322.21,322.49,19015.0,322.69,323.2,322.21,322.49,19015.0
2021-02-19 11:00:00,322.55,325.1,322.55,324.35,17407.0,322.55,325.1,322.55,324.35,17407.0
2021-02-19 11:30:00,324.4,324.4,322.77,323.3,9522.0,324.4,324.4,322.77,323.3,9522.0
2021-02-19 12:00:00,323.08,323.08,321.44,322.38,9970.0,323.08,323.08,321.44,322.38,9970.0
2021-02-19 12:30:00,322.4,322.45,321.75,322.05,6329.0,322.4,322.45,321.75,322.05,6329.0
2021-02-19 13:00:00,322.04,322.41,321.27,322.17,15214.0,322.04,322.41,321.27,322.17,15214.0
2021-02-19 13:30:00,322.01,322.07,321.11,321.57,6588.0,322.01,322.07,321.11,321.57,6588.0
2021-02-19 14:00:00,321.57,321.73,319.76,320.02,13103.0,321.57,321.73,319.76,320.02,13103.0
2021-02-19 14:30:00,319.79,321.5,319.75,321.36,9243.0,319.79,321.5,319.75,321.36,9243.0
2021-02-19 15:00:00,321.29,321.29,320.12,320.9,12049.0,321.29,321.29,320.12,320.9,12049.0
2021-02-19 15:30:00,320.8,322.1,320.53,321.77,44310.0,320.8,322.1,320.53,321.77,44310.0
2021-02-22 09:30:00,319.08,323.86,314.02,323.38,20034.0,319.08,323.86,314.02,323.38,20034.0
2021-02-22 10:00:00,323.71,328.47,323.01,328.09,22013.0,323.71,328.47,323.01,328.09,22013.0
2021-02-22 10:30:00,328.11,330.13,327.97,328.55,22661.0,328.11,330.13,327.97,328.55,22661.0
2021-02-22 11:00:00,328.55,329.09,327.51,328.34,14836.0,328.55,329.09,327.51,328.34,14836.0
2021-02-22 11:30:00,328.37,329.11,328.16,328.76,12017.0,328.37,329.11,328.16,328.76,12017.0
2021-02-22 12:00:00,328.83,330.65,328.57,330.21,25592.0,328.83,330.65,328.57,330.21,25592.0
2021-02-22 12:30:00,330.1,335.13,330.07,330.95,59326.0,330.1,335.13,330.07,330.95,59326.0
2021-02-22 13:00:00,331.04,332.33,331.04,331.65,10235.0,331.04,332.33,331.04,331.65,10235.0
2021-02-22 13:30:00,331.65,332.26,330.71,330.85,7449.0,331.65,332.26,330.71,330.85,7449.0
2021-02-22 14:00:00,330.85,330.9,329.7,330.37,10857.0,330.85,330.9,329.7,330.37,10857.0
2021-02-22 14:30:00,330.53,330.57,329.06,329.48,10555.0,330.53,330.57,329.06,329.48,10555.0
2021-02-22 15:00:00,329.44,329.63,328.25,329.03,14239.0,329.44,329.63,328.25,329.03,14239.0
2021-02-22 15:30:00,329.07,329.47,327.13,328.22,64575.0,329.07,329.47,327.13,328.22,64575.0
2021-02-23 09:30:00,327.66,327.8,318.13,323.49,66654.0,327.66,327.8,318.13,323.49,66654.0
2021-02-23 10:00:00,323.86,325.82,322.62,325.79,28852.0,323.86,325.82,322.62,325.79,28852.0
2021-02-23 10:30:00,325.59,330.25,325.59,329.71,33438.0,325.59,330.25,325.59,329.71,33438.0
2021-02-23 11:00:00,329.77,331.29,329.39,329.48,32447.0,329.77,331.29,329.39,329.48,32447.0
2021-02-23 11:30:00,329.49,330.81,329.22,330.12,18784.0,329.49,330.81,329.22,330.12,18784.0
2021-02-23 12:00:00,329.87,330.25,329.17,330.2,14619.0,329.87,330.25,329.17,330.2,14619.0
2021-02-23 12:30:00,330.09,330.61,329.17,329.17,7857.0,330.09,330.61,329.17,329.17,7857.0
2021-02-23 13:00:00,328.82,330.66,328.82,330.31,5613.0,328.82,330.66,328.82,330.31,5613.0
2021-02-23 13:30:00,330.53,330.81,329.93,330.81,4600.0,330.53,330.81,329.93,330.81,4600.0
2021-02-23 14:00:00,330.73,330.89,329.97,330.22,16292.0,330.73,330.89,329.97,330.22,16292.0
2021-02-23 14:30:00,330.39,330.68,328.37,328.69,27059.0,330.39,330.68,328.37,328.69,27059.0
2021-02-23 15:00:00,328.77,329.94,328.68,329.64,20788.0,328.77,329.94,328.68,329.64,20788.0
2021-02-23 15:30:00,329.76,329.8,327.73,328.03,50231.0,329.76,329.8,327.73,328.03,50231.0
2021-02-24 09:30:00,326.05,330.5,324.94,330.5,35229.0,326.05,330.5,324.94,330.5,35229.0
2021-02-24 10:00:00,330.44,333.62,329.91,333.62,31715.0,330.44,333.62,329.91,333.62,31715.0
2021-02-24 10:30:00,333.42,334.44,331.64,332.27,50959.0,333.42,334.44,331.64,332.27,50959.0
2021-02-24 11:00:00,332.5,334.65,332.08,334.11,23418.0,332.5,334.65,332.08,334.11,23418.0
2021-02-24 11:30:00,334.36,335.91,334.35,335.71,21738.0,334.36,335.91,334.35,335.71,21738.0
2021-02-24 12:00:00,335.62,335.81,334.54,335.71,20276.0,335.62,335.81,334.54,335.71,20276.0
2021-02-24 12:30:00,335.71,336.29,335.2,335.2,11231.0,335.71,336.29,335.2,335.2,11231.0
2021-02-24 13:00:00,335.46,335.46,333.96,334.74,13726.0,335.46,335.46,333.96,334.74,13726.0
2021-02-24 13:30:00,335.03,335.03,332.87,332.95,16024.0,335.03,335.03,332.87,332.95,16024.0
2021-02-24 14:00:00,333.18,333.56,332.71,333.07,10478.0,333.18,333.56,332.71,333.07,10478.0
2021-02-24 14:30:00,333.22,333.55,332.38,332.97,10682.0,333.22,333.55,332.38,332.97,10682.0
2021-02-24 15:00:00,333.22,334.86,333.22,334.84,13415.0,333.22,334.86,333.22,334.84,13415.0
2021-02-24 15:30:00,334.86,335.87,334.02,334.03,78031.0,334.86,335.87,334.02,334.03,78031.0
2021-02-25 09:30:00,336.84,338.26,333.75,335.59,31688.0,336.84,338.26,333.75,335.59,31688.0
2021-02-25 10:00:00,335.35,335.42,333.27,334.25,19955.0,335.35,335.42,333.27,334.25,19955.0
2021-02-25 10:30:00,334.45,335.93,332.1,335.87,35312.0,334.45,335.93,332.1,335.87,35312.0
2021-02-25 11:00:00,335.8,336.85,335.16,336.22,21898.0,335.8,336.85,335.16,336.22,21898.0
2021-02-25 11:30:00,336.22,337.18,335.38,336.21,19172.0,336.22,337.18,335.38,336.21,19172.0
2021-02-25 12:00:00,336.0,337.0,333.85,333.98,36984.0,336.0,337.0,333.85,333.98,36984.0
2021-02-25 12:30:00,333.61,333.61,329.81,329.82,31926.0,333.61,333.61,329.81,329.82,31926.0
2021-02-25 13:00:00,329.61,330.39,327.73,330.07,24876.0,329.61,330.39,327.73,330.07,24876.0
2021-02-25 13:30:00,330.18,331.99,329.46,331.88,14074.0,330.18,331.99,329.46,331.88,14074.0
2021-02-25 14:00:00,331.76,334.22,331.74,333.9,12895.0,331.76,334.22,331.74,333.9,12895.0
2021-02-25 14:30:00,333.9,333.93,330.94,330.94,16978.0,333.9,333.93,330.94,330.94,16978.0
2021-02-25 15:00:00,331.32,331.77,329.43,329.66,55764.0,331.32,331.77,329.43,329.66,55764.0
2021-02-25 15:30:00,329.57,329.79,327.46,327.48,82685.0,329.57,329.79,327.46,327.48,82685.0
2021-02-26 09:30:00,329.26,332.27,327.53,328.34,17577.0,329.26,332.27,327.53,328.34,17577.0
2021-02-26 10:00:00,328.17,328.66,323.89,323.89,17476.0,328.17,328.66,323.89,323.89,17476.0
2021-02-26 10:30:00,324.15,327.67,323.91,326.92,26873.0,324.15,327.67,323.91,326.92,26873.0
2021-02-26 11:00:00,327.08,329.26,326.9,327.06,16530.0,327.08,329.26,326.9,327.06,16530.0
2021-02-26 11:30:00,327.06,327.72,326.29,326.43,18729.0,327.06,327.72,326.29,326.43,18729.0
2021-02-26 12:00:00,326.5,327.56,325.64,327.0,24612.0,326.5,327.56,325.64,327.0,24612.0
2021-02-26 12:30:00,326.97,327.08,323.73,324.2,30487.0,326.97,327.08,323.73,324.2,30487.0
2021-02-26 13:00:00,324.27,325.13,323.35,324.81,14310.0,324.27,325.13,323.35,324.81,14310.0
2021-02-26 13:30:00,324.72,324.99,322.96,323.52,44640.0,324.72,324.99,322.96,323.52,44640.0
2021-02-26 14:00:00,323.82,324.75,320.74,322.22,19279.0,323.82,324.75,320.74,322.22,19279.0
2021-02-26 14:30:00,321.94,322.93,321.42,322.01,15160.0,321.94,322.93,321.42,322.01,15160.0
2021-02-26 15:00:00,322.08,323.56,322.07,322.23,19072.0,322.08,323.56,322.07,322.23,19072.0
2021-02-26 15:30:00,322.2,324.37,321.65,321.96,116353.0,322.2,324.37,321.65,321.96,116353.0
2021-03-01 09:30:00,326.77,332.57,326.77,330.76,74033.0,326.77,332.57,326.77,330.76,74033.0
2021-03-01 10:00:00,330.92,334.94,330.47,333.92,42928.0,330.92,334.94,330.47,333.92,42928.0
2021-03-01 10:30:00,333.92,335.08,333.54,334.82,54849.0,333.92,335.08,333.54,334.82,54849.0
2021-03-01 11:00:00,334.86,339.08,334.0,338.28,37968.0,334.86,339.08,334.0,338.28,37968.0
2021-03-01 11:30:00,338.18,338.57,337.41,337.62,12711.0,338.18,338.57,337.41,337.62,12711.0
2021-03-01 12:00:00,337.57,337.76,336.49,337.01,7724.0,337.57,337.76,336.49,337.01,7724.0
2021-03-01 12:30:00,337.36,337.45,336.5,336.53,8351.0,337.36,337.45,336.5,336.53,8351.0
2021-03-01 13:00:00,336.34,337.12,336.09,336.78,10651.0,336.34,337.12,336.09,336.78,10651.0
2021-03-01 13:30:00,337.02,338.77,337.02,338.15,15084.0,337.02,338.77,337.02,338.15,15084.0
2021-03-01 14:00:00,338.28,340.0,338.01,339.04,22982.0,338.28,340.0,338.01,339.04,22982.0
2021-03-01 14:30:00,339.16,340.15,339.01,339.67,27428.0,339.16,340.15,339.01,339.67,27428.0
2021-03-01 15:00:00,339.73,339.88,338.34,338.87,22006.0,339.73,339.88,338.34,338.87,22006.0
2021-03-01 15:30:00,338.85,338.92,337.34,337.42,79434.0,338.85,338.92,337.34,337.42,79434.0
2021-03-02 09:30:00,339.73,341.28,338.14,339.96,61145.0,339.73,341.28,338.14,339.96,61145.0
2021-03-02 10:00:00,340.42,341.5,337.55,337.55,45489.0,340.42,341.5,337.55,337.55,45489.0
2021-03-02 10:30:00,337.98,338.75,335.0,336.37,31527.0,337.98,338.75,335.0,336.37,31527.0
2021-03-02 11:00:00,336.09,336.93,335.29,336.81,16703.0,336.09,336.93,335.29,336.81,16703.0
2021-03-02 11:30:00,336.49,336.84,335.91,336.33,35943.0,336.49,336.84,335.91,336.33,35943.0
2021-03-02 12:00:00,336.33,337.73,336.05,337.2,15656.0,336.33,337.73,336.05,337.2,15656.0
2021-03-02 12:30:00,337.29,338.41,336.66,336.82,13449.0,337.29,338.41,336.66,336.82,13449.0
2021-03-02 13:00:00,336.82,337.9,336.21,336.77,50916.0,336.82,337.9,336.21,336.77,50916.0
2021-03-02 13:30:00,337.08,337.4,336.28,336.72,16842.0,337.08,337.4,336.28,336.72,16842.0
2021-03-02 14:00:00,336.76,337.11,335.52,335.52,18758.0,336.76,337.11,335.52,335.52,18758.0
2021-03-02 14:30:00,335.51,337.18,335.16,336.9,9066.0,335.51,337.18,335.16,336.9,9066.0
2021-03-02 15:00:00,336.97,338.26,336.7,337.43,15403.0,336.97,338.26,336.7,337.43,15403.0
2021-03-02 15:30:00,337.36,337.95,336.52,336.57,64822.0,337.36,337.95,336.52,336.57,64822.0
2021-03-03 09:30:00,337.4,339.57,336.56,336.93,58722.0,337.4,339.57,336.56,336.93,58722.0
2021-03-03 10:00:00,336.93,338.22,335.47,336.85,59635.0,336.93,338.22,335.47,336.85,59635.0
2021-03-03 10:30:00,336.85,339.2,336.07,339.12,30573.0,336.85,339.2,336.07,339.12,30573.0
2021-03-03 11:00:00,339.3,343.18,338.86,342.87,18531.0,339.3,343.18,338.86,342.87,18531.0
2021-03-03 11:30:00,342.69,342.85,340.57,341.53,15103.0,342.69,342.85,340.57,341.53,15103.0
2021-03-03 12:00:00,341.61,341.7,340.0,340.26,9266.0,341.61,341.7,340.0,340.26,9266.0
2021-03-03 12:30:00,340.63,341.97,340.5,341.0,7061.0,340.63,341.97,340.5,341.0,7061.0
2021-03-03 13:00:00,341.01,342.23,340.86,342.06,9953.0,341.01,342.23,340.86,342.06,9953.0
2021-03-03 13:30:00,341.55,341.84,340.45,340.64,8917.0,341.55,341.84,340.45,340.64,8917.0
2021-03-03 14:00:00,340.65,341.03,337.21,337.74,53311.0,340.65,341.03,337.21,337.74,53311.0
2021-03-03 14:30:00,337.73,338.27,335.53,337.04,24984.0,337.73,338.27,335.53,337.04,24984.0
2021-03-03 15:00:00,337.13,337.85,335.04,335.54,27801.0,337.13,337.85,335.04,335.54,27801.0
2021-03-03 15:30:00,335.37,336.62,334.23,334.23,62006.0,335.37,336.62,334.23,334.23,62006.0
2021-03-04 09:30:00,333.52,333.88,326.27,327.62,52353.0,333.52,333.88,326.27,327.62,52353.0
2021-03-04 10:00:00,327.83,328.39,324.36,325.18,43158.0,327.83,328.39,324.36,325.18,43158.0
2021-03-04 10:30:00,325.03,328.48,325.02,326.76,38909.0,325.03,328.48,325.02,326.76,38909.0
2021-03-04 11:00:00,326.86,328.32,326.61,328.2,17929.0,326.86,328.32,326.61,328.2,17929.0
2021-03-04 11:30:00,328.09,329.67,327.47,329.67,10782.0,328.09,329.67,327.47,329.67,10782.0
2021-03-04 12:00:00,330.27,330.84,327.62,328.81,22523.0,330.27,330.84,327.62,328.81,22523.0
2021-03-04 12:30:00,328.74,329.75,324.43,324.81,29832.0,328.74,329.75,324.43,324.81,29832.0
2021-03-04 13:00:00,324.88,326.18,320.53,321.42,32950.0,324.88,326.18,320.53,321.42,32950.0
2021-03-04 13:30:00,321.13,322.35,317.2,318.18,35807.0,321.13,322.35,317.2,318.18,35807.0
2021-03-04 14:00:00,318.31,321.66,317.7,321.2,28973.0,318.31,321.66,317.7,321.2,28973.0
2021-03-04 14:30:00,321.29,324.31,320.31,323.74,27573.0,321.29,324.31,320.31,323.74,27573.0
2021-03-04 15:00:00,323.79,324.11,321.42,322.22,24979.0,323.79,324.11,321.42,322.22,24979.0
2021-03-04 15:30:00,322.19,325.08,322.14,324.4,83007.0,322.19,325.08,322.14,324.4,83007.0
2021-03-05 09:30:00,330.0,333.45,324.89,325.8,59724.0,330.0,333.45,324.89,325.8,59724.0
2021-03-05 10:00:00,326.19,327.76,321.73,321.89,36561.0,326.19,327.76,321.73,321.89,36561.0
2021-03-05 10:30:00,321.77,325.18,320.09,323.37,56636.0,321.77,325.18,320.09,323.37,56636.0
2021-03-05 11:00:00,323.45,324.96,319.24,320.3,72192.0,323.45,324.96,319.24,320.3,72192.0
2021-03-05 11:30:00,320.47,325.72,320.47,325.72,24150.0,320.47,325.72,320.47,325.72,24150.0
2021-03-05 12:00:00,325.11,330.12,325.0,330.05,28968.0,325.11,330.12,325.0,330.05,28968.0
2021-03-05 12:30:00,329.91,333.8,329.48,332.19,41772.0,329.91,333.8,329.48,332.19,41772.0
2021-03-05 13:00:00,332.24,332.97,329.75,331.34,49049.0,332.24,332.97,329.75,331.34,49049.0
2021-03-05 13:30:00,331.8,332.4,330.92,331.98,16652.0,331.8,332.4,330.92,331.98,16652.0
2021-03-05 14:00:00,332.41,332.62,330.06,331.46,19066.0,332.41,332.62,330.06,331.46,19066.0
2021-03-05 14:30:00,331.57,332.9,330.69,332.78,20465.0,331.57,332.9,330.69,332.78,20465.0
2021-03-05 15:00:00,332.75,333.3,331.65,332.28,30321.0,332.75,333.3,331.65,332.28,30321.0
2021-03-05 15:30:00,332.15,335.06,332.14,333.35,130604.0,332.15,335.06,332.14,333.35,130604.0
2021-03-08 09:30:00,341.86,344.9,335.41,341.78,79278.0,341.86,344.9,335.41,341.78,79278.0
2021-03-08 10:00:00,341.89,346.82,341.89,346.5,58312.0,341.89,346.82,341.89,346.5,58312.0
2021-03-08 10:30:00,346.86,348.5,345.38,346.23,37685.0,346.86,348.5,345.38,346.23,37685.0
2021-03-08 11:00:00,346.53,347.61,345.25,346.68,32576.0,346.53,347.61,345.25,346.68,32576.0
2021-03-08 11:30:00,346.65,346.9,344.42,344.49,72932.0,346.65,346.9,344.42,344.49,72932.0
2021-03-08 12:00:00,344.35,349.21,343.67,348.32,38375.0,344.35,349.21,343.67,348.32,38375.0
2021-03-08 12:30:00,348.15,348.72,346.62,348.36,42737.0,348.15,348.72,346.62,348.36,42737.0
2021-03-08 13:00:00,348.54,348.85,347.22,348.21,31074.0,348.54,348.85,347.22,348.21,31074.0
2021-03-08 13:30:00,348.15,348.22,344.75,344.78,36789.0,348.15,348.22,344.75,344.78,36789.0
2021-03-08 14:00:00,345.09,347.64,344.94,347.64,77664.0,345.09,347.64,344.94,347.64,77664.0
2021-03-08 14:30:00,347.43,347.74,344.35,346.82,29561.0,347.43,347.74,344.35,346.82,29561.0
2021-03-08 15:00:00,346.81,348.48,345.91,347.86,106395.0,346.81,348.48,345.91,347.86,106395.0
2021-03-08 15:30:00,347.69,348.35,345.47,345.76,118934.0,347.69,348.35,345.47,345.76,118934.0
2021-03-09 09:30:00,349.61,349.61,341.46,346.18,66932.0,349.61,349.61,341.46,346.18,66932.0
2021-03-09 10:00:00,345.9,347.58,343.48,344.73,35740.0,345.9,347.58,343.48,344.73,35740.0
2021-03-09 10:30:00,344.85,345.31,341.93,343.7,25174.0,344.85,345.31,341.93,343.7,25174.0
2021-03-09 11:00:00,343.78,346.53,343.59,345.21,17594.0,343.78,346.53,343.59,345.21,17594.0
2021-03-09 11:30:00,345.41,346.55,344.71,344.96,10952.0,345.41,346.55,344.71,344.96,10952.0
2021-03-09 12:00:00,345.14,345.64,344.84,345.45,5975.0,345.14,345.64,344.84,345.45,5975.0
2021-03-09 12:30:00,345.63,345.99,342.54,342.74,11172.0,345.63,345.99,342.54,342.74,11172.0
2021-03-09 13:00:00,343.06,343.92,343.06,343.49,8413.0,343.06,343.92,343.06,343.49,8413.0
2021-03-09 13:30:00,343.83,343.97,341.3,341.39,15840.0,343.83,343.97,341.3,341.39,15840.0
2021-03-09 14:00:00,341.34,341.79,339.23,339.61,31417.0,341.34,341.79,339.23,339.61,31417.0
2021-03-09 14:30:00,339.89,341.41,339.64,341.06,33644.0,339.89,341.41,339.64,341.06,33644.0
2021-03-09 15:00:00,340.74,342.14,340.64,341.48,16099.0,340.74,342.14,340.64,341.48,16099.0
2021-03-09 15:30:00,341.5,341.72,338.74,339.14,50240.0,341.5,341.72,338.74,339.14,50240.0
2021-03-10 09:30:00,340.71,341.76,338.97,340.0,37346.0,340.71,341.76,338.97,340.0,37346.0
2021-03-10 10:00:00,339.97,343.2,339.72,341.45,37085.0,339.97,343.2,339.72,341.45,37085.0
2021-03-10 10:30:00,341.31,341.75,339.16,339.79,24295.0,341.31,341.75,339.16,339.79,24295.0
2021-03-10 11:00:00,339.87,341.39,339.18,339.76,16904.0,339.87,341.39,339.18,339.76,16904.0
2021-03-10 11:30:00,339.82,341.76,339.48,340.57,12722.0,339.82,341.76,339.48,340.57,12722.0
2021-03-10 12:00:00,340.93,341.48,339.9,339.9,6444.0,340.93,341.48,339.9,339.9,6444.0
2021-03-10 12:30:00,340.06,341.79,338.43,340.92,17493.0,340.06,341.79,338.43,340.92,17493.0
2021-03-10 13:00:00,340.89,342.04,339.81,341.81,21000.0,340.89,342.04,339.81,341.81,21000.0
2021-03-10 13:30:00,341.68,341.97,340.3,341.11,24194.0,341.68,341.97,340.3,341.11,24194.0
2021-03-10 14:00:00,340.89,342.66,340.68,342.39,23699.0,340.89,342.66,340.68,342.39,23699.0
2021-03-10 14:30:00,342.3,343.55,342.11,342.49,26032.0,342.3,343.55,342.11,342.49,26032.0
2021-03-10 15:00:00,342.46,343.2,341.87,342.82,46311.0,342.46,343.2,341.87,342.82,46311.0
2021-03-10 15:30:00,342.67,343.98,342.6,343.47,162061.0,342.67,343.98,342.6,343.47,162061.0
2021-03-11 09:30:00,343.0,347.27,341.29,347.24,70201.0,343.0,347.27,341.29,347.24,70201.0
2021-03-11 10:00:00,347.25,347.33,344.55,347.33,38187.0,347.25,347.33,344.55,347.33,38187.0
2021-03-11 10:30:00,347.3,349.27,346.29,349.0,38340.0,347.3,349.27,346.29,349.0,38340.0
2021-03-11 11:00:00,348.9,350.51,348.53,350.19,25554.0,348.9,350.51,348.53,350.19,25554.0
2021-03-11 11:30:00,350.36,351.0,347.0,347.18,26888.0,350.36,351.0,347.0,347.18,26888.0
2021-03-11 12:00:00,347.32,347.83,346.69,347.38,15429.0,347.32,347.83,346.69,347.38,15429.0
2021-03-11 12:30:00,347.47,347.87,345.7,346.55,23629.0,347.47,347.87,345.7,346.55,23629.0
2021-03-11 13:00:00,346.88,347.7,345.43,345.58,11731.0,346.88,347.7,345.43,345.58,11731.0
2021-03-11 13:30:00,346.0,347.98,345.88,347.21,20051.0,346.0,347.98,345.88,347.21,20051.0
2021-03-11 14:00:00,347.02,347.99,346.64,347.39,13830.0,347.02,347.99,346.64,347.39,13830.0
2021-03-11 14:30:00,347.15,349.06,346.84,348.61,25798.0,347.15,349.06,346.84,348.61,25798.0
2021-03-11 15:00:00,348.67,348.94,346.54,346.84,30659.0,348.67,348.94,346.54,346.84,30659.0
2021-03-11 15:30:00,346.88,348.5,346.55,347.8,119228.0,346.88,348.5,346.55,347.8,119228.0
2021-03-12 09:30:00,317.4,324.0,306.06,309.52,975835.0,317.4,324.0,306.06,309.52,975835.0
2021-03-12 10:00:00,309.4,312.47,306.69,312.2,622867.0,309.4,312.47,306.69,312.2,622867.0
2021-03-12 10:30:00,312.29,314.78,310.19,314.57,314620.0,312.29,314.78,310.19,314.57,314620.0
2021-03-12 11:00:00,314.56,317.87,312.19,317.87,240082.0,314.56,317.87,312.19,317.87,240082.0
2021-03-12 11:30:00,317.98,323.8,317.76,322.25,372650.0,317.98,323.8,317.76,322.25,372650.0
2021-03-12 12:00:00,322.38,325.6,322.29,323.0,262538.0,322.38,325.6,322.29,323.0,262538.0
2021-03-12 12:30:00,323.08,323.43,317.26,318.29,151670.0,323.08,323.43,317.26,318.29,151670.0
2021-03-12 13:00:00,318.4,319.24,316.15,319.04,126076.0,318.4,319.24,316.15,319.04,126076.0
2021-03-12 13:30:00,319.06,320.68,317.39,318.95,97630.0,319.06,320.68,317.39,318.95,97630.0
2021-03-12 14:00:00,318.94,319.89,317.25,318.81,92791.0,318.94,319.89,317.25,318.81,92791.0
2021-03-12 14:30:00,319.0,320.73,317.86,320.42,80019.0,319.0,320.73,317.86,320.42,80019.0
2021-03-12 15:00:00,320.6,321.71,318.44,321.31,191777.0,320.6,321.71,318.44,321.31,191777.0
2021-03-12 15:30:00,321.37,322.26,315.66,318.07,354024.0,321.37,322.26,315.66,318.07,354024.0
2021-03-15 09:30:00,318.38,319.39,313.36,314.88,108957.0,318.38,319.39,313.36,314.88,108957.0
2021-03-15 10:00:00,314.78,318.17,314.58,317.34,107022.0,314.78,318.17,314.58,317.34,107022.0
2021-03-15 10:30:00,317.17,319.88,316.47,319.6,93775.0,317.17,319.88,316.47,319.6,93775.0
2021-03-15 11:00:00,319.51,322.85,319.12,320.02,80835.0,319.51,322.85,319.12,320.02,80835.0
2021-03-15 11:30:00,320.01,322.0,319.64,321.78,41756.0,320.01,322.0,319.64,321.78,41756.0
2021-03-15 12:00:00,321.8,322.41,320.03,320.31,31194.0,321.8,322.41,320.03,320.31,31194.0
2021-03-15 12:30:00,320.27,320.35,317.48,317.81,36353.0,320.27,320.35,317.48,317.81,36353.0
2021-03-15 13:00:00,317.92,320.08,317.01,317.48,37610.0,317.92,320.08,317.01,317.48,37610.0
2021-03-15 13:30:00,317.38,318.4,316.91,317.27,25371.0,317.38,318.4,316.91,317.27,25371.0
2021-03-15 14:00:00,317.32,320.27,317.03,320.25,33677.0,317.32,320.27,317.03,320.25,33677.0
2021-03-15 14:30:00,320.02,320.62,318.89,320.37,35071.0,320.02,320.62,318.89,320.37,35071.0
2021-03-15 15:00:00,320.64,321.38,320.08,320.64,33455.0,320.64,321.38,320.08,320.64,33455.0
2021-03-15 15:30:00,320.5,322.88,320.35,322.42,134779.0,320.5,322.88,320.35,322.42,134779.0
2021-03-16 09:30:00,320.18,320.18,316.0,316.0,131176.0,320.18,320.18,316.0,316.0,131176.0
2021-03-16 10:00:00,316.03,317.65,315.48,317.36,72796.0,316.03,317.65,315.48,317.36,72796.0
2021-03-16 10:30:00,317.44,317.67,313.37,314.53,62984.0,317.44,317.67,313.37,314.53,62984.0
2021-03-16 11:00:00,314.48,315.43,314.04,314.24,60167.0,314.48,315.43,314.04,314.24,60167.0
2021-03-16 11:30:00,314.39,315.5,311.6,311.6,95978.0,314.39,315.5,311.6,311.6,95978.0
2021-03-16 12:00:00,311.48,312.04,310.59,311.2,76597.0,311.48,312.04,310.59,311.2,76597.0
2021-03-16 12:30:00,311.15,311.21,309.2,310.69,67653.0,311.15,311.21,309.2,310.69,67653.0
2021-03-16 13:00:00,310.58,312.21,310.0,311.68,52509.0,310.58,312.21,310.0,311.68,52509.0
2021-03-16 13:30:00,311.52,311.58,309.9,310.1,49887.0,311.52,311.58,309.9,310.1,49887.0
2021-03-16 14:00:00,310.16,311.59,309.48,309.48,44261.0,310.16,311.59,309.48,309.48,44261.0
2021-03-16 14:30:00,309.48,311.38,308.69,311.24,52161.0,309.48,311.38,308.69,311.24,52161.0
2021-03-16 15:00:00,311.19,313.86,310.37,313.44,66497.0,311.19,313.86,310.37,313.44,66497.0
2021-03-16 15:30:00,313.45,313.78,310.07,312.33,179620.0,313.45,313.78,310.07,312.33,179620.0
2021-03-17 09:30:00,313.45,320.41,312.36,319.5,148944.0,313.45,320.41,312.36,319.5,148944.0
2021-03-17 10:00:00,318.7,319.5,316.0,317.57,50662.0,318.7,319.5,316.0,317.57,50662.0
2021-03-17 10:30:00,317.75,317.75,315.19,316.91,29702.0,317.75,317.75,315.19,316.91,29702.0
2021-03-17 11:00:00,316.62,319.16,316.41,318.89,36915.0,316.62,319.16,316.41,318.89,36915.0
2021-03-17 11:30:00,318.88,319.92,317.0,317.17,81639.0,318.88,319.92,317.0,317.17,81639.0
2021-03-17 12:00:00,317.19,318.0,315.65,317.48,44197.0,317.19,318.0,315.65,317.48,44197.0
2021-03-17 12:30:00,317.13,317.13,315.36,316.42,42523.0,317.13,317.13,315.36,316.42,42523.0
2021-03-17 13:00:00,316.42,316.82,316.0,316.44,19117.0,316.42,316.82,316.0,316.44,19117.0
2021-03-17 13:30:00,316.29,316.7,313.3,314.6,45038.0,316.29,316.7,313.3,314.6,45038.0
2021-03-17 14:00:00,314.82,317.58,314.82,316.71,57373.0,314.82,317.58,314.82,316.71,57373.0
2021-03-17 14:30:00,316.64,319.47,316.39,318.64,39000.0,316.64,319.47,316.39,318.64,39000.0
2021-03-17 15:00:00,318.65,319.23,317.44,317.65,35863.0,318.65,319.23,317.44,317.65,35863.0
2021-03-17 15:30:00,317.55,319.04,316.98,319.01,95108.0,317.55,319.04,316.98,319.01,95108.0
2021-03-18 09:30:00,319.5,320.86,314.13,315.5,75663.0,319.5,320.86,314.13,315.5,75663.0
2021-03-18 10:00:00,315.54,316.07,313.8,314.45,26922.0,315.54,316.07,313.8,314.45,26922.0
2021-03-18 10:30:00,314.59,319.42,314.55,319.13,38447.0,314.59,319.42,314.55,319.13,38447.0
2021-03-18 11:00:00,318.99,320.51,318.82,318.96,35719.0,318.99,320.51,318.82,318.96,35719.0
2021-03-18 11:30:00,318.91,321.37,318.54,321.31,23041.0,318.91,321.37,318.54,321.31,23041.0
2021-03-18 12:00:00,321.19,324.13,321.09,323.57,50714.0,321.19,324.13,321.09,323.57,50714.0
2021-03-18 12:30:00,323.57,324.04,322.14,322.49,14606.0,323.57,324.04,322.14,322.49,14606.0
2021-03-18 13:00:00,322.53,324.97,322.45,324.84,34531.0,322.53,324.97,322.45,324.84,34531.0
2021-03-18 13:30:00,324.74,326.8,324.74,325.31,32443.0,324.74,326.8,324.74,325.31,32443.0
2021-03-18 14:00:00,325.25,325.29,322.28,322.45,18023.0,325.25,325.29,322.28,322.45,18023.0
2021-03-18 14:30:00,322.74,323.09,320.6,322.5,19729.0,322.74,323.09,320.6,322.5,19729.0
2021-03-18 15:00:00,322.75,323.0,320.01,321.03,23296.0,322.75,323.0,320.01,321.03,23296.0
2021-03-18 15:30:00,321.07,321.08,319.17,319.35,98913.0,321.07,321.08,319.17,319.35,98913.0
2021-03-19 09:30:00,319.41,321.98,317.6,320.48,74808.0,319.41,321.98,317.6,320.48,74808.0
2021-03-19 10:00:00,320.68,321.0,318.02,320.51,42662.0,320.68,321.0,318.02,320.51,42662.0
2021-03-19 10:30:00,319.95,320.63,318.21,318.62,29568.0,319.95,320.63,318.21,318.62,29568.0
2021-03-19 11:00:00,318.46,319.7,317.77,319.18,28860.0,318.46,319.7,317.77,319.18,28860.0
2021-03-19 11:30:00,319.33,323.58,319.33,323.15,59822.0,319.33,323.58,319.33,323.15,59822.0
2021-03-19 12:00:00,323.23,323.75,321.07,322.14,23529.0,323.23,323.75,321.07,322.14,23529.0
2021-03-19 12:30:00,322.17,322.76,321.02,322.3,15445.0,322.17,322.76,321.02,322.3,15445.0
2021-03-19 13:00:00,322.1,322.5,320.0,320.93,37310.0,322.1,322.5,320.0,320.93,37310.0
2021-03-19 13:30:00,321.31,322.79,320.89,322.76,27711.0,321.31,322.79,320.89,322.76,27711.0
2021-03-19 14:00:00,322.95,323.22,320.97,321.36,22665.0,322.95,323.22,320.97,321.36,22665.0
2021-03-19 14:30:00,321.26,322.56,321.26,322.07,19797.0,321.26,322.56,321.26,322.07,19797.0
2021-03-19 15:00:00,322.34,323.52,321.73,323.14,25424.0,322.34,323.52,321.73,323.14,25424.0
2021-03-19 15:30:00,323.23,324.61,321.71,321.71,94424.0,323.23,324.61,321.71,321.71,94424.0
2021-03-22 09:30:00,320.38,321.03,316.67,317.12,37011.0,320.38,321.03,316.67,317.12,37011.0
2021-03-22 10:00:00,316.86,317.22,314.18,314.28,40846.0,316.86,317.22,314.18,314.28,40846.0
2021-03-22 10:30:00,314.5,314.99,313.2,313.7,35359.0,314.5,314.99,313.2,313.7,35359.0
2021-03-22 11:00:00,313.22,317.25,313.22,316.83,34082.0,313.22,317.25,313.22,316.83,34082.0
2021-03-22 11:30:00,316.92,316.92,314.72,315.17,23380.0,316.92,316.92,314.72,315.17,23380.0
2021-03-22 12:00:00,315.38,315.5,313.43,313.73,22801.0,315.38,315.5,313.43,313.73,22801.0
2021-03-22 12:30:00,313.72,315.77,313.51,315.65,24674.0,313.72,315.77,313.51,315.65,24674.0
2021-03-22 13:00:00,315.75,317.07,315.53,316.92,17952.0,315.75,317.07,315.53,316.92,17952.0
2021-03-22 13:30:00,316.96,317.25,316.12,316.98,12761.0,316.96,317.25,316.12,316.98,12761.0
2021-03-22 14:00:00,316.97,317.71,316.4,316.47,19398.0,316.97,317.71,316.4,316.47,19398.0
2021-03-22 14:30:00,316.59,317.42,316.37,316.39,18736.0,316.59,317.42,316.37,316.39,18736.0
2021-03-22 15:00:00,316.46,316.93,315.84,315.87,25181.0,316.46,316.93,315.84,315.87,25181.0
2021-03-22 15:30:00,315.83,316.17,314.46,315.27,60616.0,315.83,316.17,314.46,315.27,60616.0
2021-03-23 09:30:00,313.5,313.86,311.26,312.61,27842.0,313.5,313.86,311.26,312.61,27842.0
2021-03-23 10:00:00,312.53,313.3,310.07,311.66,28820.0,312.53,313.3,310.07,311.66,28820.0
2021-03-23 10:30:00,311.48,311.57,310.0,311.22,33177.0,311.48,311.57,310.0,311.22,33177.0
2021-03-23 11:00:00,311.16,313.24,310.21,312.45,40516.0,311.16,313.24,310.21,312.45,40516.0
2021-03-23 11:30:00,312.51,313.4,311.88,312.32,73315.0,312.51,313.4,311.88,312.32,73315.0
2021-03-23 12:00:00,312.47,314.23,311.76,312.7,55002.0,312.47,314.23,311.76,312.7,55002.0
2021-03-23 12:30:00,312.53,312.92,311.41,312.05,27357.0,312.53,312.92,311.41,312.05,27357.0
2021-03-23 13:00:00,311.8,313.76,311.64,312.94,60028.0,311.8,313.76,311.64,312.94,60028.0
2021-03-23 13:30:00,312.94,312.96,309.95,310.0,34261.0,312.94,312.96,309.95,310.0,34261.0
2021-03-23 14:00:00,310.22,310.76,309.57,310.49,16533.0,310.22,310.76,309.57,310.49,16533.0
2021-03-23 14:30:00,310.46,311.1,309.8,310.12,31150.0,310.46,311.1,309.8,310.12,31150.0
2021-03-23 15:00:00,310.2,311.0,310.0,310.44,40198.0,310.2,311.0,310.0,310.44,40198.0
2021-03-23 15:30:00,310.36,310.49,308.26,309.02,103372.0,310.36,310.49,308.26,309.02,103372.0
2021-03-24 09:30:00,311.36,313.97,310.29,310.29,46079.0,311.36,313.97,310.29,310.29,46079.0
2021-03-24 10:00:00,310.29,312.25,310.29,311.13,20591.0,310.29,312.25,310.29,311.13,20591.0
2021-03-24 10:30:00,311.21,311.9,310.62,311.01,24395.0,311.21,311.9,310.62,311.01,24395.0
2021-03-24 11:00:00,311.04,311.45,309.7,310.18,37394.0,311.04,311.45,309.7,310.18,37394.0
2021-03-24 11:30:00,310.05,310.39,307.0,307.33,43416.0,310.05,310.39,307.0,307.33,43416.0
2021-03-24 12:00:00,307.61,310.13,307.02,309.47,21166.0,307.61,310.13,307.02,309.47,21166.0
2021-03-24 12:30:00,309.52,310.19,308.5,308.81,14058.0,309.52,310.19,308.5,308.81,14058.0
2021-03-24 13:00:00,308.86,308.86,306.7,307.74,16242.0,308.86,308.86,306.7,307.74,16242.0
2021-03-24 13:30:00,307.63,308.75,307.42,308.2,13475.0,307.63,308.75,307.42,308.2,13475.0
2021-03-24 14:00:00,308.06,308.37,306.3,306.35,12902.0,308.06,308.37,306.3,306.35,12902.0
2021-03-24 14:30:00,306.1,306.16,304.4,304.65,24654.0,306.1,306.16,304.4,304.65,24654.0
2021-03-24 15:00:00,304.66,305.5,303.72,303.79,35130.0,304.66,305.5,303.72,303.79,35130.0
2021-03-24 15:30:00,303.97,304.79,300.85,300.85,129120.0,303.97,304.79,300.85,300.85,129120.0
2021-03-25 09:30:00,300.0,303.76,297.29,301.5,97045.0,300.0,303.76,297.29,301.5,97045.0
2021-03-25 10:00:00,301.69,305.22,301.51,304.67,63025.0,301.69,305.22,301.51,304.67,63025.0
2021-03-25 10:30:00,304.46,305.52,303.52,304.27,75689.0,304.46,305.52,303.52,304.27,75689.0
2021-03-25 11:00:00,304.8,304.84,303.25,304.84,30719.0,304.8,304.84,303.25,304.84,30719.0
2021-03-25 11:30:00,304.99,307.48,304.87,306.17,57949.0,304.99,307.48,304.87,306.17,57949.0
2021-03-25 12:00:00,305.77,308.4,305.77,305.86,63052.0,305.77,308.4,305.77,305.86,63052.0
2021-03-25 12:30:00,306.33,309.39,305.8,307.56,75888.0,306.33,309.39,305.8,307.56,75888.0
2021-03-25 13:00:00,307.86,308.89,306.84,307.22,20629.0,307.86,308.89,306.84,307.22,20629.0
2021-03-25 13:30:00,307.22,307.58,304.35,304.52,19364.0,307.22,307.58,304.35,304.52,19364.0
2021-03-25 14:00:00,304.33,305.82,303.59,303.87,25325.0,304.33,305.82,303.59,303.87,25325.0
2021-03-25 14:30:00,304.07,306.42,303.71,306.42,33278.0,304.07,306.42,303.71,306.42,33278.0
2021-03-25 15:00:00,306.52,307.0,305.32,306.45,62733.0,306.52,307.0,305.32,306.45,62733.0
2021-03-25 15:30:00,306.38,308.26,305.96,306.55,111111.0,306.38,308.26,305.96,306.55,111111.0
2021-03-26 09:30:00,309.0,309.38,302.77,305.63,40142.0,309.0,309.38,302.77,305.63,40142.0
2021-03-26 10:00:00,305.63,308.46,304.7,308.36,104966.0,305.63,308.46,304.7,308.36,104966.0
2021-03-26 10:30:00,308.0,309.19,305.4,306.0,61559.0,308.0,309.19,305.4,306.0,61559.0
2021-03-26 11:00:00,306.0,306.53,304.2,305.19,25298.0,306.0,306.53,304.2,305.19,25298.0
2021-03-26 11:30:00,304.77,305.37,304.06,304.48,40355.0,304.77,305.37,304.06,304.48,40355.0
2021-03-26 12:00:00,304.63,305.2,304.36,304.86,24641.0,304.63,305.2,304.36,304.86,24641.0
2021-03-26 12:30:00,305.12,305.72,304.06,304.42,61159.0,305.12,305.72,304.06,304.42,61159.0
2021-03-26 13:00:00,304.59,305.26,301.92,302.12,19089.0,304.59,305.26,301.92,302.12,19089.0
2021-03-26 13:30:00,302.17,303.09,301.08,303.09,22556.0,302.17,303.09,301.08,303.09,22556.0
2021-03-26 14:00:00,303.07,303.21,300.0,301.85,61437.0,303.07,303.21,300.0,301.85,61437.0
2021-03-26 14:30:00,301.57,302.75,301.06,301.99,49791.0,301.57,302.75,301.06,301.99,49791.0
2021-03-26 15:00:00,302.25,303.81,301.54,303.81,50751.0,302.25,303.81,301.54,303.81,50751.0
2021-03-26 15:30:00,303.96,304.17,302.49,302.97,187816.0,303.96,304.17,302.49,302.97,187816.0
2021-03-29 09:30:00,301.5,307.8,301.44,305.28,150300.0,301.5,307.8,301.44,305.28,150300.0
2021-03-29 10:00:00,305.17,305.98,303.07,304.12,46513.0,305.17,305.98,303.07,304.12,46513.0
2021-03-29 10:30:00,304.07,305.24,303.0,304.68,39923.0,304.07,305.24,303.0,304.68,39923.0
2021-03-29 11:00:00,304.56,305.26,303.62,305.04,29503.0,304.56,305.26,303.62,305.04,29503.0
2021-03-29 11:30:00,304.99,305.58,304.38,304.55,31344.0,304.99,305.58,304.38,304.55,31344.0
2021-03-29 12:00:00,304.79,306.29,304.42,306.29,45147.0,304.79,306.29,304.42,306.29,45147.0
2021-03-29 12:30:00,306.42,307.83,306.15,307.74,51214.0,306.42,307.83,306.15,307.74,51214.0
2021-03-29 13:00:00,307.74,308.43,306.68,306.87,47023.0,307.74,308.43,306.68,306.87,47023.0
2021-03-29 13:30:00,306.94,307.9,306.01,306.16,28893.0,306.94,307.9,306.01,306.16,28893.0
2021-03-29 14:00:00,306.07,307.16,305.47,306.4,42850.0,306.07,307.16,305.47,306.4,42850.0
2021-03-29 14:30:00,306.49,306.91,305.33,305.93,39063.0,306.49,306.91,305.33,305.93,39063.0
2021-03-29 15:00:00,306.01,308.01,305.95,307.62,45981.0,306.01,308.01,305.95,307.62,45981.0
2021-03-29 15:30:00,307.6,307.95,305.77,305.91,106642.0,307.6,307.95,305.77,305.91,106642.0
2021-03-30 09:30:00,305.93,310.31,305.29,309.27,69801.0,305.93,310.31,305.29,309.27,69801.0
2021-03-30 10:00:00,309.15,310.0,308.74,309.55,39646.0,309.15,310.0,308.74,309.55,39646.0
2021-03-30 10:30:00,309.87,312.46,309.21,310.7,91753.0,309.87,312.46,309.21,310.7,91753.0
2021-03-30 11:00:00,310.72,312.24,309.75,309.97,46009.0,310.72,312.24,309.75,309.97,46009.0
2021-03-30 11:30:00,309.97,309.97,309.16,309.8,28247.0,309.97,309.97,309.16,309.8,28247.0
2021-03-30 12:00:00,309.8,310.4,309.49,310.39,13464.0,309.8,310.4,309.49,310.39,13464.0
2021-03-30 12:30:00,310.42,310.47,309.26,309.62,16394.0,310.42,310.47,309.26,309.62,16394.0
2021-03-30 13:00:00,309.71,310.51,309.45,309.71,22150.0,309.71,310.51,309.45,309.71,22150.0
2021-03-30 13:30:00,309.79,309.98,309.04,309.13,14329.0,309.79,309.98,309.04,309.13,14329.0
2021-03-30 14:00:00,308.96,310.06,308.87,310.0,15545.0,308.96,310.06,308.87,310.0,15545.0
2021-03-30 14:30:00,309.98,310.14,309.56,309.85,27649.0,309.98,310.14,309.56,309.85,27649.0
2021-03-30 15:00:00,309.75,310.84,309.33,309.34,23908.0,309.75,310.84,309.33,309.34,23908.0
2021-03-30 15:30:00,309.38,309.42,307.61,308.0,78648.0,309.38,309.42,307.61,308.0,78648.0
2021-03-31 09:30:00,306.51,309.47,304.33,309.47,27900.0,306.51,309.47,304.33,309.47,27900.0
2021-03-31 10:00:00,309.56,310.47,307.44,307.75,17460.0,309.56,310.47,307.44,307.75,17460.0
2021-03-31 10:30:00,307.45,308.97,306.47,307.75,14283.0,307.45,308.97,306.47,307.75,14283.0
2021-03-31 11:00:00,307.84,308.82,307.45,308.67,23990.0,307.84,308.82,307.45,308.67,23990.0
2021-03-31 11:30:00,308.35,308.82,307.64,307.69,14444.0,308.35,308.82,307.64,307.69,14444.0
2021-03-31 12:00:00,307.57,308.58,307.25,308.41,19247.0,307.57,308.58,307.25,308.41,19247.0
2021-03-31 12:30:00,308.15,310.69,308.0,310.69,21006.0,308.15,310.69,308.0,310.69,21006.0
2021-03-31 13:00:00,310.63,311.85,310.58,311.85,18457.0,310.63,311.85,310.58,311.85,18457.0
2021-03-31 13:30:00,311.78,313.66,311.05,313.58,62635.0,311.78,313.66,311.05,313.58,62635.0
2021-03-31 14:00:00,313.5,313.63,311.2,311.28,32471.0,313.5,313.63,311.2,311.28,32471.0
2021-03-31 14:30:00,311.2,311.6,310.0,310.25,22911.0,311.2,311.6,310.0,310.25,22911.0
2021-03-31 15:00:00,310.29,311.28,310.04,311.0,12997.0,310.29,311.28,310.04,311.0,12997.0
2021-03-31 15:30:00,310.94,311.13,309.17,309.17,68862.0,310.94,311.13,309.17,309.17,68862.0
2021-04-01 09:30:00,311.43,312.4,307.79,309.7,56856.0,311.43,312.4,307.79,309.7,56856.0
2021-04-01 10:00:00,309.52,311.75,308.92,310.26,26205.0,309.52,311.75,308.92,310.26,26205.0
2021-04-01 10:30:00,310.56,311.61,309.07,311.26,31753.0,310.56,311.61,309.07,311.26,31753.0
2021-04-01 11:00:00,311.49,313.21,311.28,313.11,26074.0,311.49,313.21,311.28,313.11,26074.0
2021-04-01 11:30:00,313.11,313.67,312.12,312.16,19225.0,313.11,313.67,312.12,312.16,19225.0
2021-04-01 12:00:00,312.25,314.63,312.25,314.21,23759.0,312.25,314.63,312.25,314.21,23759.0
2021-04-01 12:30:00,314.2,315.02,313.93,314.5,27837.0,314.2,315.02,313.93,314.5,27837.0
2021-04-01 13:00:00,314.46,314.97,313.29,313.52,33324.0,314.46,314.97,313.29,313.52,33324.0
2021-04-01 13:30:00,313.55,314.01,313.42,313.7,19049.0,313.55,314.01,313.42,313.7,19049.0
2021-04-01 14:00:00,313.79,314.65,313.66,314.53,16607.0,313.79,314.65,313.66,314.53,16607.0
2021-04-01 14:30:00,314.53,314.92,313.48,313.48,20313.0,314.53,314.92,313.48,313.48,20313.0
2021-04-01 15:00:00,313.49,313.84,313.0,313.38,14003.0,313.49,313.84,313.0,313.38,14003.0
2021-04-01 15:30:00,313.29,313.62,312.04,313.62,65935.0,313.29,313.62,312.04,313.62,65935.0
2021-04-05 09:30:00,316.11,319.0,314.91,315.94,41521.0,316.11,319.0,314.91,315.94,41521.0
2021-04-05 10:00:00,314.75,317.3,313.13,317.18,57918.0,314.75,317.3,313.13,317.18,57918.0
2021-04-05 10:30:00,317.2,318.19,316.65,317.81,31799.0,317.2,318.19,316.65,317.81,31799.0
2021-04-05 11:00:00,317.39,319.3,317.18,318.82,23345.0,317.39,319.3,317.18,318.82,23345.0
2021-04-05 11:30:00,318.79,319.25,317.62,318.67,24053.0,318.79,319.25,317.62,318.67,24053.0
2021-04-05 12:00:00,318.49,318.49,316.4,316.71,20674.0,318.49,318.49,316.4,316.71,20674.0
2021-04-05 12:30:00,316.99,320.7,316.31,318.91,154953.0,316.99,320.7,316.31,318.91,154953.0
2021-04-05 13:00:00,318.75,320.4,318.28,320.12,24367.0,318.75,320.4,318.28,320.12,24367.0
2021-04-05 13:30:00,319.97,321.0,319.2,320.13,47155.0,319.97,321.0,319.2,320.13,47155.0
2021-04-05 14:00:00,320.1,320.1,319.2,319.26,12082.0,320.1,320.1,319.2,319.26,12082.0
2021-04-05 14:30:00,319.21,319.86,319.01,319.3,11141.0,319.21,319.86,319.01,319.3,11141.0
2021-04-05 15:00:00,319.22,321.0,318.87,319.88,24135.0,319.22,321.0,318.87,319.88,24135.0
2021-04-05 15:30:00,320.0,320.09,318.37,319.55,63144.0,320.0,320.09,318.37,319.55,63144.0
2021-04-06 09:30:00,320.0,323.82,319.35,321.05,36834.0,320.0,323.82,319.35,321.05,36834.0
2021-04-06 10:00:00,321.44,322.48,320.87,321.49,15121.0,321.44,322.48,320.87,321.49,15121.0
2021-04-06 10:30:00,321.31,322.3,320.66,321.5,16021.0,321.31,322.3,320.66,321.5,16021.0
2021-04-06 11:00:00,321.43,321.43,318.73,320.03,24150.0,321.43,321.43,318.73,320.03,24150.0
2021-04-06 11:30:00,320.21,321.0,320.01,320.02,9060.0,320.21,321.0,320.01,320.02,9060.0
2021-04-06 12:00:00,320.05,320.4,319.36,320.29,8747.0,320.05,320.4,319.36,320.29,8747.0
2021-04-06 12:30:00,320.49,320.59,319.18,319.47,14680.0,320.49,320.59,319.18,319.47,14680.0
2021-04-06 13:00:00,319.47,319.79,318.0,318.55,17324.0,319.47,319.79,318.0,318.55,17324.0
2021-04-06 13:30:00,318.64,319.42,318.62,319.01,9993.0,318.64,319.42,318.62,319.01,9993.0
2021-04-06 14:00:00,319.22,319.58,318.73,319.04,11882.0,319.22,319.58,318.73,319.04,11882.0
2021-04-06 14:30:00,319.19,319.49,317.37,317.72,21339.0,319.19,319.49,317.37,317.72,21339.0
2021-04-06 15:00:00,317.69,318.0,316.68,317.26,47131.0,317.69,318.0,316.68,317.26,47131.0
2021-04-06 15:30:00,317.06,317.33,315.23,315.25,118394.0,317.06,317.33,315.23,315.25,118394.0
2021-04-07 09:30:00,314.61,319.58,314.61,317.92,69056.0,314.61,319.58,314.61,317.92,69056.0
2021-04-07 10:00:00,317.89,319.66,317.23,318.51,25933.0,317.89,319.66,317.23,318.51,25933.0
2021-04-07 10:30:00,318.54,319.2,318.01,318.77,23402.0,318.54,319.2,318.01,318.77,23402.0
2021-04-07 11:00:00,318.62,318.66,317.74,318.21,9223.0,318.62,318.66,317.74,318.21,9223.0
2021-04-07 11:30:00,318.09,318.09,316.13,317.64,21071.0,318.09,318.09,316.13,317.64,21071.0
2021-04-07 12:00:00,317.97,318.67,317.06,317.32,10504.0,317.97,318.67,317.06,317.32,10504.0
2021-04-07 12:30:00,317.35,317.6,317.0,317.24,10400.0,317.35,317.6,317.0,317.24,10400.0
2021-04-07 13:00:00,317.26,317.3,316.72,316.96,9510.0,317.26,317.3,316.72,316.96,9510.0
2021-04-07 13:30:00,316.66,317.15,316.58,317.0,9089.0,316.66,317.15,316.58,317.0,9089.0
2021-04-07 14:00:00,316.89,317.83,316.89,317.17,32658.0,316.89,317.83,316.89,317.17,32658.0
2021-04-07 14:30:00,317.0,317.11,316.2,316.84,11552.0,317.0,317.11,316.2,316.84,11552.0
2021-04-07 15:00:00,316.92,317.12,315.5,315.72,20330.0,316.92,317.12,315.5,315.72,20330.0
2021-04-07 15:30:00,315.66,316.57,315.45,315.78,45602.0,315.66,316.57,315.45,315.78,45602.0
2021-04-08 09:30:00,318.29,322.7,318.25,320.01,118523.0,318.29,322.7,318.25,320.01,118523.0
2021-04-08 10:00:00,320.43,320.43,318.47,319.51,17773.0,320.43,320.43,318.47,319.51,17773.0
2021-04-08 10:30:00,319.98,321.21,319.87,320.71,29084.0,319.98,321.21,319.87,320.71,29084.0
2021-04-08 11:00:00,320.98,321.8,320.37,320.87,35634.0,320.98,321.8,320.37,320.87,35634.0
2021-04-08 11:30:00,320.98,321.4,320.34,320.89,32677.0,320.98,321.4,320.34,320.89,32677.0
2021-04-08 12:00:00,321.04,322.54,320.84,321.31,36911.0,321.04,322.54,320.84,321.31,36911.0
2021-04-08 12:30:00,321.58,322.34,321.28,321.41,27393.0,321.58,322.34,321.28,321.41,27393.0
2021-04-08 13:00:00,321.67,322.16,321.13,321.15,7876.0,321.67,322.16,321.13,321.15,7876.0
2021-04-08 13:30:00,321.25,321.47,319.76,320.18,16455.0,321.25,321.47,319.76,320.18,16455.0
2021-04-08 14:00:00,320.18,320.4,319.41,320.17,16947.0,320.18,320.4,319.41,320.17,16947.0
2021-04-08 14:30:00,320.26,320.44,319.85,320.18,14615.0,320.26,320.44,319.85,320.18,14615.0
2021-04-08 15:00:00,320.22,320.69,319.82,320.52,15463.0,320.22,320.69,319.82,320.52,15463.0
2021-04-08 15:30:00,320.89,320.94,319.26,320.03,102042.0,320.89,320.94,319.26,320.03,102042.0
2021-04-09 09:30:00,321.28,322.23,318.8,319.47,26746.0,321.28,322.23,318.8,319.47,26746.0
2021-04-09 10:00:00,319.52,320.44,318.87,320.19,15322.0,319.52,320.44,318.87,320.19,15322.0
2021-04-09 10:30:00,320.32,320.32,319.0,319.76,15645.0,320.32,320.32,319.0,319.76,15645.0
2021-04-09 11:00:00,319.6,321.41,319.39,320.28,34629.0,319.6,321.41,319.39,320.28,34629.0
2021-04-09 11:30:00,320.74,321.0,320.0,320.0,9103.0,320.74,321.0,320.0,320.0,9103.0
2021-04-09 12:00:00,320.31,320.39,319.42,319.63,11726.0,320.31,320.39,319.42,319.63,11726.0
2021-04-09 12:30:00,319.53,320.75,319.49,320.0,17371.0,319.53,320.75,319.49,320.0,17371.0
2021-04-09 13:00:00,320.5,322.05,320.16,321.78,26152.0,320.5,322.05,320.16,321.78,26152.0
2021-04-09 13:30:00,321.88,322.28,320.42,321.23,19155.0,321.88,322.28,320.42,321.23,19155.0
2021-04-09 14:00:00,321.26,321.61,320.43,321.49,10444.0,321.26,321.61,320.43,321.49,10444.0
2021-04-09 14:30:00,321.53,321.71,320.6,320.83,19436.0,321.53,321.71,320.6,320.83,19436.0
2021-04-09 15:00:00,320.66,322.03,320.62,321.31,31693.0,320.66,322.03,320.62,321.31,31693.0
2021-04-09 15:30:00,321.31,322.72,321.0,322.23,129467.0,321.31,322.72,321.0,322.23,129467.0
2021-04-12 09:30:00,322.97,326.58,322.01,325.28,41464.0,322.97,326.58,322.01,325.28,41464.0
2021-04-12 10:00:00,325.55,326.11,323.47,324.87,31865.0,325.55,326.11,323.47,324.87,31865.0
2021-04-12 10:30:00,325.06,325.38,324.03,324.68,12369.0,325.06,325.38,324.03,324.68,12369.0
2021-04-12 11:00:00,324.57,324.57,322.94,323.9,6638.0,324.57,324.57,322.94,323.9,6638.0
2021-04-12 11:30:00,324.15,326.08,324.02,325.82,10579.0,324.15,326.08,324.02,325.82,10579.0
2021-04-12 12:00:00,325.63,325.74,324.76,325.25,13933.0,325.63,325.74,324.76,325.25,13933.0
2021-04-12 12:30:00,325.2,326.38,324.88,325.56,29442.0,325.2,326.38,324.88,325.56,29442.0
2021-04-12 13:00:00,325.75,326.66,324.99,326.59,51237.0,325.75,326.66,324.99,326.59,51237.0
2021-04-12 13:30:00,326.56,327.77,326.22,327.37,55019.0,326.56,327.77,326.22,327.37,55019.0
2021-04-12 14:00:00,327.3,328.18,327.06,327.84,50313.0,327.3,328.18,327.06,327.84,50313.0
2021-04-12 14:30:00,328.06,328.4,327.09,327.39,39792.0,328.06,328.4,327.09,327.39,39792.0
2021-04-12 15:00:00,327.35,328.54,326.8,327.98,45552.0,327.35,328.54,326.8,327.98,45552.0
2021-04-12 15:30:00,327.97,328.38,327.34,327.79,124190.0,327.97,328.38,327.34,327.79,124190.0
2021-04-13 09:30:00,327.19,327.19,320.53,322.06,38201.0,327.19,327.19,320.53,322.06,38201.0
2021-04-13 10:00:00,322.07,327.49,321.71,326.84,58463.0,322.07,327.49,321.71,326.84,58463.0
2021-04-13 10:30:00,326.54,328.96,325.83,327.49,46359.0,326.54,328.96,325.83,327.49,46359.0
2021-04-13 11:00:00,327.65,328.82,327.19,328.7,22012.0,327.65,328.82,327.19,328.7,22012.0
2021-04-13 11:30:00,328.7,330.02,328.43,329.5,36914.0,328.7,330.02,328.43,329.5,36914.0
2021-04-13 12:00:00,329.71,330.48,329.5,330.48,24694.0,329.71,330.48,329.5,330.48,24694.0
2021-04-13 12:30:00,330.48,331.42,329.34,329.51,37137.0,330.48,331.42,329.34,329.51,37137.0
2021-04-13 13:00:00,329.54,330.86,329.3,330.65,17304.0,329.54,330.86,329.3,330.65,17304.0
2021-04-13 13:30:00,330.65,331.37,330.62,331.2,16247.0,330.65,331.37,330.62,331.2,16247.0
2021-04-13 14:00:00,331.24,332.61,331.05,332.38,31732.0,331.24,332.61,331.05,332.38,31732.0
2021-04-13 14:30:00,332.37,332.73,331.89,332.22,36288.0,332.37,332.73,331.89,332.22,36288.0
2021-04-13 15:00:00,332.22,332.6,330.1,330.72,38978.0,332.22,332.6,330.1,330.72,38978.0
2021-04-13 15:30:00,330.68,332.59,329.6,332.06,93105.0,330.68,332.59,329.6,332.06,93105.0
2021-04-14 09:30:00,334.38,340.27,334.27,337.73,100100.0,334.38,340.27,334.27,337.73,100100.0
2021-04-14 10:00:00,337.72,337.89,333.02,333.51,36888.0,337.72,337.89,333.02,333.51,36888.0
2021-04-14 10:30:00,333.16,336.77,332.87,336.59,43913.0,333.16,336.77,332.87,336.59,43913.0
2021-04-14 11:00:00,336.67,337.37,335.69,336.45,27734.0,336.67,337.37,335.69,336.45,27734.0
2021-04-14 11:30:00,336.31,336.45,333.5,334.14,31576.0,336.31,336.45,333.5,334.14,31576.0
2021-04-14 12:00:00,334.12,335.16,332.61,334.79,23245.0,334.12,335.16,332.61,334.79,23245.0
2021-04-14 12:30:00,334.72,335.23,334.34,335.0,20213.0,334.72,335.23,334.34,335.0,20213.0
2021-04-14 13:00:00,335.0,335.44,334.2,334.65,13974.0,335.0,335.44,334.2,334.65,13974.0
2021-04-14 13:30:00,334.44,334.49,331.77,332.19,16790.0,334.44,334.49,331.77,332.19,16790.0
2021-04-14 14:00:00,332.08,333.21,331.09,332.91,16344.0,332.08,333.21,331.09,332.91,16344.0
2021-04-14 14:30:00,332.91,332.91,330.28,330.47,14211.0,332.91,332.91,330.28,330.47,14211.0
2021-04-14 15:00:00,330.47,330.49,328.42,329.92,57889.0,330.47,330.49,328.42,329.92,57889.0
2021-04-14 15:30:00,330.17,330.48,328.72,328.82,48078.0,330.17,330.48,328.72,328.82,48078.0
2021-04-15 09:30:00,330.24,331.81,326.38,327.48,37580.0,330.24,331.81,326.38,327.48,37580.0
2021-04-15 10:00:00,327.46,328.36,326.39,327.87,20748.0,327.46,328.36,326.39,327.87,20748.0
2021-04-15 10:30:00,328.35,329.72,328.31,329.56,11154.0,328.35,329.72,328.31,329.56,11154.0
2021-04-15 11:00:00,329.71,329.83,326.87,326.87,27866.0,329.71,329.83,326.87,326.87,27866.0
2021-04-15 11:30:00,326.87,329.19,326.77,328.07,12434.0,326.87,329.19,326.77,328.07,12434.0
2021-04-15 12:00:00,327.95,329.0,326.5,327.32,36665.0,327.95,329.0,326.5,327.32,36665.0
2021-04-15 12:30:00,327.69,327.96,327.1,327.35,11613.0,327.69,327.96,327.1,327.35,11613.0
2021-04-15 13:00:00,327.16,327.25,326.11,326.11,15743.0,327.16,327.25,326.11,326.11,15743.0
2021-04-15 13:30:00,326.63,327.66,326.21,327.66,32759.0,326.63,327.66,326.21,327.66,32759.0
2021-04-15 14:00:00,327.46,328.6,326.51,326.7,21022.0,327.46,328.6,326.51,326.7,21022.0
2021-04-15 14:30:00,326.8,327.12,325.89,326.22,14241.0,326.8,327.12,325.89,326.22,14241.0
2021-04-15 15:00:00,325.95,327.31,325.95,326.66,14972.0,325.95,327.31,325.95,326.66,14972.0
2021-04-15 15:30:00,326.92,327.95,326.17,326.31,49057.0,326.92,327.95,326.17,326.31,49057.0
2021-04-16 09:30:00,329.06,329.06,326.67,327.26,30480.0,329.06,329.06,326.67,327.26,30480.0
2021-04-16 10:00:00,327.21,330.01,326.85,329.96,16445.0,327.21,330.01,326.85,329.96,16445.0
2021-04-16 10:30:00,330.0,332.15,329.3,330.81,18110.0,330.0,332.15,329.3,330.81,18110.0
2021-04-16 11:00:00,330.69,331.47,330.2,331.34,10358.0,330.69,331.47,330.2,331.34,10358.0
2021-04-16 11:30:00,331.41,331.8,330.68,330.95,17346.0,331.41,331.8,330.68,330.95,17346.0
2021-04-16 12:00:00,330.97,331.1,328.84,328.87,13332.0,330.97,331.1,328.84,328.87,13332.0
2021-04-16 12:30:00,328.86,329.27,327.26,327.5,29631.0,328.86,329.27,327.26,327.5,29631.0
2021-04-16 13:00:00,327.37,328.76,327.13,327.52,38517.0,327.37,328.76,327.13,327.52,38517.0
2021-04-16 13:30:00,327.52,327.86,327.16,327.7,10481.0,327.52,327.86,327.16,327.7,10481.0
2021-04-16 14:00:00,327.31,330.48,327.31,329.84,20592.0,327.31,330.48,327.31,329.84,20592.0
2021-04-16 14:30:00,329.59,329.91,328.7,328.89,12106.0,329.59,329.91,328.7,328.89,12106.0
2021-04-16 15:00:00,328.75,330.43,328.46,330.3,16518.0,328.75,330.43,328.46,330.3,16518.0
2021-04-16 15:30:00,330.23,331.35,329.76,330.74,60964.0,330.23,331.35,329.76,330.74,60964.0
2021-04-19 09:30:00,330.24,330.57,327.42,328.68,21345.0,330.24,330.57,327.42,328.68,21345.0
2021-04-19 10:00:00,328.8,329.48,325.96,329.0,42411.0,328.8,329.48,325.96,329.0,42411.0
2021-04-19 10:30:00,329.08,329.86,328.72,329.06,20883.0,329.08,329.86,328.72,329.06,20883.0
2021-04-19 11:00:00,329.06,329.95,328.81,329.95,24462.0,329.06,329.95,328.81,329.95,24462.0
2021-04-19 11:30:00,329.9,329.9,328.68,329.34,14990.0,329.9,329.9,328.68,329.34,14990.0
2021-04-19 12:00:00,329.28,330.0,328.84,329.76,17128.0,329.28,330.0,328.84,329.76,17128.0
2021-04-19 12:30:00,329.75,329.75,326.6,326.76,18242.0,329.75,329.75,326.6,326.76,18242.0
2021-04-19 13:00:00,326.67,328.77,326.67,328.32,20095.0,326.67,328.77,326.67,328.32,20095.0
2021-04-19 13:30:00,328.17,329.01,327.62,328.26,11682.0,328.17,329.01,327.62,328.26,11682.0
2021-04-19 14:00:00,328.29,329.2,327.68,328.82,19310.0,328.29,329.2,327.68,328.82,19310.0
2021-04-19 14:30:00,328.96,329.09,328.14,328.88,7469.0,328.96,329.09,328.14,328.88,7469.0
2021-04-19 15:00:00,328.77,329.63,328.57,329.26,9450.0,328.77,329.63,328.57,329.26,9450.0
2021-04-19 15:30:00,329.37,329.6,327.78,328.23,40978.0,329.37,329.6,327.78,328.23,40978.0
2021-04-20 09:30:00,324.99,327.83,324.8,325.63,34993.0,324.99,327.83,324.8,325.63,34993.0
2021-04-20 10:00:00,325.97,326.09,321.46,322.24,51575.0,325.97,326.09,321.46,322.24,51575.0
2021-04-20 10:30:00,322.27,322.81,316.0,319.03,120632.0,322.27,322.81,316.0,319.03,120632.0
2021-04-20 11:00:00,319.13,319.5,316.19,316.56,37771.0,319.13,319.5,316.19,316.56,37771.0
2021-04-20 11:30:00,316.55,316.85,313.17,315.19,31691.0,316.55,316.85,313.17,315.19,31691.0
2021-04-20 12:00:00,315.3,317.71,314.74,317.13,40153.0,315.3,317.71,314.74,317.13,40153.0
2021-04-20 12:30:00,317.02,317.02,315.22,315.79,13730.0,317.02,317.02,315.22,315.79,13730.0
2021-04-20 13:00:00,315.73,316.34,315.03,315.85,12166.0,315.73,316.34,315.03,315.85,12166.0
2021-04-20 13:30:00,315.57,315.71,314.67,315.2,12277.0,315.57,315.71,314.67,315.2,12277.0
2021-04-20 14:00:00,315.47,315.67,314.75,315.15,17782.0,315.47,315.67,314.75,315.15,17782.0
2021-04-20 14:30:00,315.2,315.35,313.77,314.4,35777.0,315.2,315.35,313.77,314.4,35777.0
2021-04-20 15:00:00,314.51,315.86,314.51,315.83,32967.0,314.51,315.86,314.51,315.83,32967.0
2021-04-20 15:30:00,315.76,317.72,315.76,316.87,111024.0,315.76,317.72,315.76,316.87,111024.0
2021-04-21 09:30:00,316.89,319.51,316.29,318.77,23466.0,316.89,319.51,316.29,318.77,23466.0
2021-04-21 10:00:00,318.98,322.34,318.95,322.12,23882.0,318.98,322.34,318.95,322.12,23882.0
2021-04-21 10:30:00,322.11,323.09,321.4,322.76,18553.0,322.11,323.09,321.4,322.76,18553.0
2021-04-21 11:00:00,323.11,323.7,322.65,322.78,34334.0,323.11,323.7,322.65,322.78,34334.0
2021-04-21 11:30:00,322.8,323.18,321.89,322.09,30839.0,322.8,323.18,321.89,322.09,30839.0
2021-04-21 12:00:00,321.95,322.55,321.24,322.21,18952.0,321.95,322.55,321.24,322.21,18952.0
2021-04-21 12:30:00,322.21,322.9,322.0,322.73,10409.0,322.21,322.9,322.0,322.73,10409.0
2021-04-21 13:00:00,322.9,323.56,322.37,322.97,14407.0,322.9,323.56,322.37,322.97,14407.0
2021-04-21 13:30:00,322.88,323.25,322.47,322.55,18019.0,322.88,323.25,322.47,322.55,18019.0
2021-04-21 14:00:00,322.75,322.9,321.58,322.18,13375.0,322.75,322.9,321.58,322.18,13375.0
2021-04-21 14:30:00,322.12,323.29,322.1,322.48,9551.0,322.12,323.29,322.1,322.48,9551.0
2021-04-21 15:00:00,322.61,322.87,322.04,322.87,14895.0,322.61,322.87,322.04,322.87,14895.0
2021-04-21 15:30:00,322.85,323.51,322.22,322.44,67224.0,322.85,323.51,322.22,322.44,67224.0
2021-04-22 09:30:00,324.81,327.34,324.0,324.61,23655.0,324.81,327.34,324.0,324.61,23655.0
2021-04-22 10:00:00,325.34,325.34,322.7,325.15,27450.0,325.34,325.34,322.7,325.15,27450.0
2021-04-22 10:30:00,325.69,326.38,325.31,326.27,10093.0,325.69,326.38,325.31,326.27,10093.0
2021-04-22 11:00:00,326.29,327.68,326.28,327.41,24185.0,326.29,327.68,326.28,327.41,24185.0
2021-04-22 11:30:00,327.31,328.33,325.11,326.86,56089.0,327.31,328.33,325.11,326.86,56089.0
2021-04-22 12:00:00,326.84,327.0,325.8,326.98,13771.0,326.84,327.0,325.8,326.98,13771.0
2021-04-22 12:30:00,326.88,327.37,326.23,326.46,13338.0,326.88,327.37,326.23,326.46,13338.0
2021-04-22 13:00:00,326.68,327.0,324.42,326.65,26272.0,326.68,327.0,324.42,326.65,26272.0
2021-04-22 13:30:00,326.56,326.56,322.29,322.3,22088.0,326.56,326.56,322.29,322.3,22088.0
2021-04-22 14:00:00,322.25,324.5,320.88,324.3,22575.0,322.25,324.5,320.88,324.3,22575.0
2021-04-22 14:30:00,324.29,324.75,323.39,324.58,8822.0,324.29,324.75,323.39,324.58,8822.0
2021-04-22 15:00:00,324.33,324.78,322.64,323.36,14600.0,324.33,324.78,322.64,323.36,14600.0
2021-04-22 15:30:00,323.45,324.59,323.45,323.84,41680.0,323.45,324.59,323.45,323.84,41680.0
2021-04-23 09:30:00,324.37,325.87,323.39,324.68,15468.0,324.37,325.87,323.39,324.68,15468.0
2021-04-23 10:00:00,325.22,326.11,323.92,324.6,10651.0,325.22,326.11,323.92,324.6,10651.0
2021-04-23 10:30:00,324.81,328.13,324.76,328.09,20345.0,324.81,328.13,324.76,328.09,20345.0
2021-04-23 11:00:00,328.11,328.35,327.26,328.07,13357.0,328.11,328.35,327.26,328.07,13357.0
2021-04-23 11:30:00,328.14,328.42,327.81,327.81,10282.0,328.14,328.42,327.81,327.81,10282.0
2021-04-23 12:00:00,328.02,328.47,327.49,328.05,11022.0,328.02,328.47,327.49,328.05,11022.0
2021-04-23 12:30:00,327.98,328.51,327.53,328.45,7011.0,327.98,328.51,327.53,328.45,7011.0
2021-04-23 13:00:00,328.45,328.9,328.24,328.61,6657.0,328.45,328.9,328.24,328.61,6657.0
2021-04-23 13:30:00,328.61,328.73,328.15,328.49,5806.0,328.61,328.73,328.15,328.49,5806.0
2021-04-23 14:00:00,328.55,329.79,328.55,328.71,21507.0,328.55,329.79,328.55,328.71,21507.0
2021-04-23 14:30:00,328.8,329.36,328.71,329.29,13364.0,328.8,329.36,328.71,329.29,13364.0
2021-04-23 15:00:00,329.16,329.73,329.11,329.24,14985.0,329.16,329.73,329.11,329.24,14985.0
2021-04-23 15:30:00,329.37,329.49,327.79,328.41,80334.0,329.37,329.49,327.79,328.41,80334.0
2021-04-26 09:30:00,331.09,333.9,328.74,331.0,44313.0,331.09,333.9,328.74,331.0,44313.0
2021-04-26 10:00:00,330.8,332.45,327.72,328.6,30002.0,330.8,332.45,327.72,328.6,30002.0
2021-04-26 10:30:00,328.52,328.91,325.37,327.57,42030.0,328.52,328.91,325.37,327.57,42030.0
2021-04-26 11:00:00,327.58,328.7,327.11,327.33,37946.0,327.58,328.7,327.11,327.33,37946.0
2021-04-26 11:30:00,327.33,328.22,326.79,327.44,32290.0,327.33,328.22,326.79,327.44,32290.0
2021-04-26 12:00:00,327.39,327.79,326.28,327.27,9748.0,327.39,327.79,326.28,327.27,9748.0
2021-04-26 12:30:00,327.45,328.12,326.93,327.8,5412.0,327.45,328.12,326.93,327.8,5412.0
2021-04-26 13:00:00,327.7,328.25,327.08,327.42,4773.0,327.7,328.25,327.08,327.42,4773.0
2021-04-26 13:30:00,327.37,327.37,325.72,326.01,21555.0,327.37,327.37,325.72,326.01,21555.0
2021-04-26 14:00:00,325.99,327.29,325.95,327.07,11917.0,325.99,327.29,325.95,327.07,11917.0
2021-04-26 14:30:00,327.31,327.86,326.82,327.33,8265.0,327.31,327.86,326.82,327.33,8265.0
2021-04-26 15:00:00,327.43,328.02,325.89,326.0,13539.0,327.43,328.02,325.89,326.0,13539.0
2021-04-26 15:30:00,326.05,328.82,325.53,328.29,54515.0,326.05,328.82,325.53,328.29,54515.0
2021-04-27 09:30:00,329.96,331.61,328.39,329.43,16397.0,329.96,331.61,328.39,329.43,16397.0
2021-04-27 10:00:00,329.46,330.31,328.01,328.12,10998.0,329.46,330.31,328.01,328.12,10998.0
2021-04-27 10:30:00,328.28,329.72,328.28,328.82,17109.0,328.28,329.72,328.28,328.82,17109.0
2021-04-27 11:00:00,328.78,329.32,328.46,329.1,9419.0,328.78,329.32,328.46,329.1,9419.0
2021-04-27 11:30:00,329.12,329.38,328.54,329.38,8413.0,329.12,329.38,328.54,329.38,8413.0
2021-04-27 12:00:00,329.4,329.84,329.1,329.8,11576.0,329.4,329.84,329.1,329.8,11576.0
2021-04-27 12:30:00,329.92,329.96,328.37,328.37,8965.0,329.92,329.96,328.37,328.37,8965.0
2021-04-27 13:00:00,328.34,329.71,328.34,329.36,12801.0,328.34,329.71,328.34,329.36,12801.0
2021-04-27 13:30:00,329.42,331.12,329.2,331.06,43548.0,329.42,331.12,329.2,331.06,43548.0
2021-04-27 14:00:00,331.02,331.12,330.21,330.75,13992.0,331.02,331.12,330.21,330.75,13992.0
2021-04-27 14:30:00,330.75,330.75,329.96,330.22,16881.0,330.75,330.75,329.96,330.22,16881.0
2021-04-27 15:00:00,330.11,330.6,329.67,329.82,20690.0,330.11,330.6,329.67,329.82,20690.0
2021-04-27 15:30:00,329.75,329.78,328.89,328.89,36976.0,329.75,329.78,328.89,328.89,36976.0
2021-04-28 09:30:00,329.88,329.88,327.0,327.61,12467.0,329.88,329.88,327.0,327.61,12467.0
2021-04-28 10:00:00,328.03,329.61,328.02,329.61,5989.0,328.03,329.61,328.02,329.61,5989.0
2021-04-28 10:30:00,329.63,330.99,329.62,329.93,15453.0,329.63,330.99,329.62,329.93,15453.0
2021-04-28 11:00:00,330.29,330.54,329.5,329.55,8329.0,330.29,330.54,329.5,329.55,8329.0
2021-04-28 11:30:00,329.86,329.91,328.81,328.81,6602.0,329.86,329.91,328.81,328.81,6602.0
2021-04-28 12:00:00,328.66,329.07,327.99,329.0,15150.0,328.66,329.07,327.99,329.0,15150.0
2021-04-28 12:30:00,328.86,328.99,328.22,328.51,4719.0,328.86,328.99,328.22,328.51,4719.0
2021-04-28 13:00:00,328.65,329.12,328.49,329.0,3309.0,328.65,329.12,328.49,329.0,3309.0
2021-04-28 13:30:00,328.97,329.06,327.72,327.72,5400.0,328.97,329.06,327.72,327.72,5400.0
2021-04-28 14:00:00,327.85,328.35,327.05,327.46,8793.0,327.85,328.35,327.05,327.46,8793.0
2021-04-28 14:30:00,327.34,327.71,326.37,326.84,22204.0,327.34,327.71,326.37,326.84,22204.0
2021-04-28 15:00:00,327.08,327.42,326.41,327.18,12011.0,327.08,327.42,326.41,327.18,12011.0
2021-04-28 15:30:00,327.37,327.87,326.55,327.07,26381.0,327.37,327.87,326.55,327.07,26381.0
2021-04-29 09:30:00,329.65,331.29,328.82,329.24,22502.0,329.65,331.29,328.82,329.24,22502.0
2021-04-29 10:00:00,329.04,329.56,327.31,327.57,24242.0,329.04,329.56,327.31,327.57,24242.0
2021-04-29 10:30:00,327.43,329.38,327.11,329.18,28416.0,327.43,329.38,327.11,329.18,28416.0
2021-04-29 11:00:00,329.38,329.95,328.61,329.03,14614.0,329.38,329.95,328.61,329.03,14614.0
2021-04-29 11:30:00,329.18,329.46,327.39,327.39,21082.0,329.18,329.46,327.39,327.39,21082.0
2021-04-29 12:00:00,327.38,327.68,326.42,326.82,12026.0,327.38,327.68,326.42,326.82,12026.0
2021-04-29 12:30:00,326.62,327.97,326.59,327.76,10107.0,326.62,327.97,326.59,327.76,10107.0
2021-04-29 13:00:00,327.68,328.23,327.62,327.91,4127.0,327.68,328.23,327.62,327.91,4127.0
2021-04-29 13:30:00,327.88,328.73,327.78,328.52,6787.0,327.88,328.73,327.78,328.52,6787.0
2021-04-29 14:00:00,328.33,329.79,328.33,329.64,15901.0,328.33,329.79,328.33,329.64,15901.0
2021-04-29 14:30:00,329.78,329.87,329.1,329.1,19424.0,329.78,329.87,329.1,329.1,19424.0
2021-04-29 15:00:00,329.26,329.47,328.23,328.62,8998.0,329.26,329.47,328.23,328.62,8998.0
2021-04-29 15:30:00,328.54,329.2,328.06,328.65,30972.0,328.54,329.2,328.06,328.65,30972.0
2021-04-30 09:30:00,327.93,333.86,327.93,332.8,44846.0,327.93,333.86,327.93,332.8,44846.0
2021-04-30 10:00:00,332.46,332.86,330.21,330.23,35895.0,332.46,332.86,330.21,330.23,35895.0
2021-04-30 10:30:00,330.01,330.82,327.57,327.99,11005.0,330.01,330.82,327.57,327.99,11005.0
2021-04-30 11:00:00,327.59,327.77,326.66,326.98,13995.0,327.59,327.77,326.66,326.98,13995.0
2021-04-30 11:30:00,327.1,327.69,326.39,327.39,10772.0,327.1,327.69,326.39,327.39,10772.0
2021-04-30 12:00:00,327.56,328.84,327.3,328.06,9674.0,327.56,328.84,327.3,328.06,9674.0
2021-04-30 12:30:00,328.24,328.67,327.85,328.67,9230.0,328.24,328.67,327.85,328.67,9230.0
2021-04-30 13:00:00,328.69,328.9,328.1,328.64,6034.0,328.69,328.9,328.1,328.64,6034.0
2021-04-30 13:30:00,328.66,329.21,328.32,328.54,7594.0,328.66,329.21,328.32,328.54,7594.0
2021-04-30 14:00:00,328.51,329.18,328.23,328.95,2605.0,328.51,329.18,328.23,328.95,2605.0
2021-04-30 14:30:00,329.12,330.01,329.12,330.01,3791.0,329.12,330.01,329.12,330.01,3791.0
2021-04-30 15:00:00,329.79,330.01,328.57,329.1,8449.0,329.79,330.01,328.57,329.1,8449.0
2021-04-30 15:30:00,329.12,329.71,328.31,329.68,35980.0,329.12,329.71,328.31,329.68,35980.0
2021-05-03 09:30:00,330.4,334.41,329.49,332.77,62476.0,330.4,334.41,329.49,332.77,62476.0
2021-05-03 10:00:00,332.77,332.77,329.61,330.01,34392.0,332.77,332.77,329.61,330.01,34392.0
2021-05-03 10:30:00,329.87,330.97,329.14,330.6,42987.0,329.87,330.97,329.14,330.6,42987.0
2021-05-03 11:00:00,330.53,330.53,328.32,328.42,26494.0,330.53,330.53,328.32,328.42,26494.0
2021-05-03 11:30:00,328.65,328.81,326.63,327.78,18396.0,328.65,328.81,326.63,327.78,18396.0
2021-05-03 12:00:00,327.82,328.31,327.78,327.86,4288.0,327.82,328.31,327.78,327.86,4288.0
2021-05-03 12:30:00,327.96,329.14,327.25,329.05,16232.0,327.96,329.14,327.25,329.05,16232.0
2021-05-03 13:00:00,329.05,329.12,326.9,326.9,11125.0,329.05,329.12,326.9,326.9,11125.0
2021-05-03 13:30:00,326.84,327.07,326.1,326.31,15406.0,326.84,327.07,326.1,326.31,15406.0
2021-05-03 14:00:00,326.39,327.68,325.6,327.62,24925.0,326.39,327.68,325.6,327.62,24925.0
2021-05-03 14:30:00,327.7,328.16,326.87,327.64,35016.0,327.7,328.16,326.87,327.64,35016.0
2021-05-03 15:00:00,327.64,327.64,325.8,325.82,30761.0,327.64,327.64,325.8,325.82,30761.0
2021-05-03 15:30:00,325.94,326.13,323.99,324.27,95711.0,325.94,326.13,323.99,324.27,95711.0
2021-05-04 09:30:00,321.48,322.91,317.26,317.89,42029.0,321.48,322.91,317.26,317.89,42029.0
2021-05-04 10:00:00,317.92,318.61,315.01,318.11,28100.0,317.92,318.61,315.01,318.11,28100.0
2021-05-04 10:30:00,318.13,319.63,317.56,317.56,49147.0,318.13,319.63,317.56,317.56,49147.0
2021-05-04 11:00:00,317.35,318.09,316.67,317.91,14982.0,317.35,318.09,316.67,317.91,14982.0
2021-05-04 11:30:00,317.83,318.46,314.73,314.73,18124.0,317.83,318.46,314.73,314.73,18124.0
2021-05-04 12:00:00,314.77,317.17,314.76,315.61,21225.0,314.77,317.17,314.76,315.61,21225.0
2021-05-04 12:30:00,315.66,315.74,314.83,315.21,26487.0,315.66,315.74,314.83,315.21,26487.0
2021-05-04 13:00:00,315.19,315.88,314.87,315.42,27545.0,315.19,315.88,314.87,315.42,27545.0
2021-05-04 13:30:00,315.27,317.47,315.27,317.43,15048.0,315.27,317.47,315.27,317.43,15048.0
2021-05-04 14:00:00,317.34,319.37,316.36,317.75,37821.0,317.34,319.37,316.36,317.75,37821.0
2021-05-04 14:30:00,318.07,319.05,318.07,318.9,9798.0,318.07,319.05,318.07,318.9,9798.0
2021-05-04 15:00:00,318.74,319.18,318.15,318.98,14623.0,318.74,319.18,318.15,318.98,14623.0
2021-05-04 15:30:00,319.01,321.41,319.01,321.0,67368.0,319.01,321.41,319.01,321.0,67368.0
2021-05-05 09:30:00,323.92,324.31,321.36,321.53,32382.0,323.92,324.31,321.36,321.53,32382.0
2021-05-05 10:00:00,321.58,321.58,318.38,318.43,23253.0,321.58,321.58,318.38,318.43,23253.0
2021-05-05 10:30:00,318.55,318.69,317.56,317.83,18249.0,318.55,318.69,317.56,317.83,18249.0
2021-05-05 11:00:00,317.78,320.77,317.6,320.16,13057.0,317.78,320.77,317.6,320.16,13057.0
2021-05-05 11:30:00,320.15,321.41,320.01,321.4,9681.0,320.15,321.41,320.01,321.4,9681.0
2021-05-05 12:00:00,321.44,322.64,320.93,321.39,13500.0,321.44,322.64,320.93,321.39,13500.0
2021-05-05 12:30:00,321.63,321.72,319.9,320.49,10348.0,321.63,321.72,319.9,320.49,10348.0
2021-05-05 13:00:00,320.48,320.62,319.46,319.66,14707.0,320.48,320.62,319.46,319.66,14707.0
2021-05-05 13:30:00,319.57,320.72,319.52,320.25,8517.0,319.57,320.72,319.52,320.25,8517.0
2021-05-05 14:00:00,320.31,321.36,320.29,321.36,9995.0,320.31,321.36,320.29,321.36,9995.0
2021-05-05 14:30:00,321.37,321.74,320.96,321.26,7585.0,321.37,321.74,320.96,321.26,7585.0
2021-05-05 15:00:00,321.38,321.48,318.93,319.36,35251.0,321.38,321.48,318.93,319.36,35251.0
2021-05-05 15:30:00,319.25,320.09,318.54,318.91,49965.0,319.25,320.09,318.54,318.91,49965.0
2021-05-06 09:30:00,319.18,321.53,319.18,319.54,27566.0,319.18,321.53,319.18,319.54,27566.0
2021-05-06 10:00:00,319.43,319.62,317.54,317.86,23821.0,319.43,319.62,317.54,317.86,23821.0
2021-05-06 10:30:00,318.0,319.55,317.01,319.29,26484.0,318.0,319.55,317.01,319.29,26484.0
2021-05-06 11:00:00,319.12,320.23,317.63,318.15,20604.0,319.12,320.23,317.63,318.15,20604.0
2021-05-06 11:30:00,318.2,319.4,317.91,318.58,10292.0,318.2,319.4,317.91,318.58,10292.0
2021-05-06 12:00:00,318.36,319.04,318.09,319.0,8758.0,318.36,319.04,318.09,319.0,8758.0
2021-05-06 12:30:00,318.94,319.11,317.33,317.84,17697.0,318.94,319.11,317.33,317.84,17697.0
2021-05-06 13:00:00,317.93,318.0,317.09,317.62,10825.0,317.93,318.0,317.09,317.62,10825.0
2021-05-06 13:30:00,317.73,318.21,317.5,317.71,9958.0,317.73,318.21,317.5,317.71,9958.0
2021-05-06 14:00:00,317.69,317.69,316.05,316.05,21289.0,317.69,317.69,316.05,316.05,21289.0
2021-05-06 14:30:00,316.05,316.62,315.56,315.57,20516.0,316.05,316.62,315.56,315.57,20516.0
2021-05-06 15:00:00,315.54,316.88,315.12,316.75,16200.0,315.54,316.88,315.12,316.75,16200.0
2021-05-06 15:30:00,316.8,317.64,316.16,316.67,97931.0,316.8,317.64,316.16,316.67,97931.0
2021-05-07 09:30:00,316.59,320.45,316.25,319.22,48647.0,316.59,320.45,316.25,319.22,48647.0
2021-05-07 10:00:00,319.63,322.26,319.26,320.67,90229.0,319.63,322.26,319.26,320.67,90229.0
2021-05-07 10:30:00,320.56,320.93,319.72,320.73,56495.0,320.56,320.93,319.72,320.73,56495.0
2021-05-07 11:00:00,321.0,321.72,319.95,320.09,25197.0,321.0,321.72,319.95,320.09,25197.0
2021-05-07 11:30:00,320.27,320.8,319.65,320.2,9385.0,320.27,320.8,319.65,320.2,9385.0
2021-05-07 12:00:00,320.16,321.0,319.93,320.29,13517.0,320.16,321.0,319.93,320.29,13517.0
2021-05-07 12:30:00,320.1,321.81,320.1,321.44,20652.0,320.1,321.81,320.1,321.44,20652.0
2021-05-07 13:00:00,321.31,322.15,321.1,321.52,19055.0,321.31,322.15,321.1,321.52,19055.0
2021-05-07 13:30:00,321.42,321.83,321.23,321.66,12590.0,321.42,321.83,321.23,321.66,12590.0
2021-05-07 14:00:00,321.61,321.77,319.79,319.79,17883.0,321.61,321.77,319.79,319.79,17883.0
2021-05-07 14:30:00,320.07,321.24,319.33,321.2,18785.0,320.07,321.24,319.33,321.2,18785.0
2021-05-07 15:00:00,321.24,322.25,321.05,321.56,44351.0,321.24,322.25,321.05,321.56,44351.0
2021-05-07 15:30:00,321.6,323.61,321.46,322.5,109186.0,321.6,323.61,321.46,322.5,109186.0
2021-05-10 09:30:00,322.54,323.74,322.01,322.34,28853.0,322.54,323.74,322.01,322.34,28853.0
2021-05-10 10:00:00,322.4,327.7,322.04,327.66,49405.0,322.4,327.7,322.04,327.66,49405.0
2021-05-10 10:30:00,327.47,329.19,326.72,329.11,28896.0,327.47,329.19,326.72,329.11,28896.0
2021-05-10 11:00:00,328.85,330.79,328.48,329.99,60639.0,328.85,330.79,328.48,329.99,60639.0
2021-05-10 11:30:00,329.99,330.54,328.58,329.5,37151.0,329.99,330.54,328.58,329.5,37151.0
2021-05-10 12:00:00,329.4,329.4,327.34,327.34,18360.0,329.4,329.4,327.34,327.34,18360.0
2021-05-10 12:30:00,327.62,327.95,326.74,326.8,9645.0,327.62,327.95,326.74,326.8,9645.0
2021-05-10 13:00:00,326.56,326.91,326.24,326.91,11227.0,326.56,326.91,326.24,326.91,11227.0
2021-05-10 13:30:00,326.67,327.4,326.41,327.2,17862.0,326.67,327.4,326.41,327.2,17862.0
2021-05-10 14:00:00,327.24,327.76,325.07,325.18,24203.0,327.24,327.76,325.07,325.18,24203.0
2021-05-10 14:30:00,325.03,325.46,323.19,323.58,19956.0,325.03,325.46,323.19,323.58,19956.0
2021-05-10 15:00:00,323.63,324.78,323.38,324.19,23335.0,323.63,324.78,323.38,324.19,23335.0
2021-05-10 15:30:00,324.38,324.61,321.93,321.93,43792.0,324.38,324.61,321.93,321.93,43792.0
2021-05-11 09:30:00,316.46,317.74,309.82,313.26,77515.0,316.46,317.74,309.82,313.26,77515.0
2021-05-11 10:00:00,313.76,314.06,308.06,308.34,64414.0,313.76,314.06,308.06,308.34,64414.0
2021-05-11 10:30:00,308.21,309.49,306.14,308.29,64703.0,308.21,309.49,306.14,308.29,64703.0
2021-05-11 11:00:00,308.22,308.86,306.09,308.47,36049.0,308.22,308.86,306.09,308.47,36049.0
2021-05-11 11:30:00,308.43,308.55,307.21,307.36,33707.0,308.43,308.55,307.21,307.36,33707.0
2021-05-11 12:00:00,307.0,308.3,306.8,307.39,62157.0,307.0,308.3,306.8,307.39,62157.0
2021-05-11 12:30:00,307.31,308.42,306.75,307.01,123799.0,307.31,308.42,306.75,307.01,123799.0
2021-05-11 13:00:00,306.94,308.12,306.45,307.61,68112.0,306.94,308.12,306.45,307.61,68112.0
2021-05-11 13:30:00,307.69,308.2,306.79,307.49,51744.0,307.69,308.2,306.79,307.49,51744.0
2021-05-11 14:00:00,307.73,308.05,306.71,307.83,32917.0,307.73,308.05,306.71,307.83,32917.0
2021-05-11 14:30:00,307.81,308.13,306.85,307.81,24027.0,307.81,308.13,306.85,307.81,24027.0
2021-05-11 15:00:00,307.79,311.08,307.55,310.72,25677.0,307.79,311.08,307.55,310.72,25677.0
2021-05-11 15:30:00,310.69,312.44,309.41,312.31,98270.0,310.69,312.44,309.41,312.31,98270.0
2021-05-12 09:30:00,309.86,313.5,308.94,310.19,21896.0,309.86,313.5,308.94,310.19,21896.0
2021-05-12 10:00:00,310.36,312.0,309.88,310.27,16274.0,310.36,312.0,309.88,310.27,16274.0
2021-05-12 10:30:00,310.18,311.33,310.0,310.52,21306.0,310.18,311.33,310.0,310.52,21306.0
2021-05-12 11:00:00,310.58,312.25,310.54,311.04,25127.0,310.58,312.25,310.54,311.04,25127.0
2021-05-12 11:30:00,310.83,310.83,308.34,308.35,34096.0,310.83,310.83,308.34,308.35,34096.0
2021-05-12 12:00:00,308.42,308.57,307.27,307.93,30196.0,308.42,308.57,307.27,307.93,30196.0
2021-05-12 12:30:00,307.9,307.9,305.32,306.66,31774.0,307.9,307.9,305.32,306.66,31774.0
2021-05-12 13:00:00,306.55,308.22,306.3,306.85,12867.0,306.55,308.22,306.3,306.85,12867.0
2021-05-12 13:30:00,306.93,307.7,306.5,307.16,13058.0,306.93,307.7,306.5,307.16,13058.0
2021-05-12 14:00:00,306.7,307.12,305.35,305.54,26234.0,306.7,307.12,305.35,305.54,26234.0
2021-05-12 14:30:00,305.32,306.21,304.4,304.91,41495.0,305.32,306.21,304.4,304.91,41495.0
2021-05-12 15:00:00,304.78,305.03,299.77,300.98,98967.0,304.78,305.03,299.77,300.98,98967.0
2021-05-12 15:30:00,300.96,302.59,300.67,302.27,99426.0,300.96,302.59,300.67,302.27,99426.0
2021-05-13 09:30:00,304.4,309.28,304.4,307.88,39226.0,304.4,309.28,304.4,307.88,39226.0
2021-05-13 10:00:00,307.73,309.6,307.48,309.26,38705.0,307.73,309.6,307.48,309.26,38705.0
2021-05-13 10:30:00,309.1,310.81,308.38,310.71,24232.0,309.1,310.81,308.38,310.71,24232.0
2021-05-13 11:00:00,310.42,310.42,307.49,307.57,42975.0,310.42,310.42,307.49,307.57,42975.0
2021-05-13 11:30:00,307.54,309.98,307.25,308.84,47909.0,307.54,309.98,307.25,308.84,47909.0
2021-05-13 12:00:00,308.92,310.2,308.5,309.84,32622.0,308.92,310.2,308.5,309.84,32622.0
2021-05-13 12:30:00,309.81,310.82,308.53,309.07,14455.0,309.81,310.82,308.53,309.07,14455.0
2021-05-13 13:00:00,309.12,309.77,307.98,308.54,13079.0,309.12,309.77,307.98,308.54,13079.0
2021-05-13 13:30:00,308.45,308.67,306.69,308.49,16179.0,308.45,308.67,306.69,308.49,16179.0
2021-05-13 14:00:00,308.49,311.86,308.49,311.86,44604.0,308.49,311.86,308.49,311.86,44604.0
2021-05-13 14:30:00,311.47,313.51,310.94,311.46,26255.0,311.47,313.51,310.94,311.46,26255.0
2021-05-13 15:00:00,311.33,312.86,311.33,312.6,15164.0,311.33,312.86,311.33,312.6,15164.0
2021-05-13 15:30:00,312.95,313.91,311.41,311.66,62392.0,312.95,313.91,311.41,311.66,62392.0
2021-05-14 09:30:00,312.24,318.11,312.24,318.11,127029.0,312.24,318.11,312.24,318.11,127029.0
2021-05-14 10:00:00,317.84,318.73,315.77,318.17,36600.0,317.84,318.73,315.77,318.17,36600.0
2021-05-14 10:30:00,317.96,320.32,317.52,320.32,40098.0,317.96,320.32,317.52,320.32,40098.0
2021-05-14 11:00:00,320.1,320.5,318.35,319.09,37857.0,320.1,320.5,318.35,319.09,37857.0
2021-05-14 11:30:00,319.35,319.59,318.29,319.13,20634.0,319.35,319.59,318.29,319.13,20634.0
2021-05-14 12:00:00,319.07,320.4,319.03,320.4,13706.0,319.07,320.4,319.03,320.4,13706.0
2021-05-14 12:30:00,320.51,321.32,320.33,321.32,11775.0,320.51,321.32,320.33,321.32,11775.0
2021-05-14 13:00:00,321.48,322.48,320.57,321.75,19282.0,321.48,322.48,320.57,321.75,19282.0
2021-05-14 13:30:00,321.75,323.11,321.22,323.11,23845.0,321.75,323.11,321.22,323.11,23845.0
2021-05-14 14:00:00,323.0,324.65,322.76,324.45,27374.0,323.0,324.65,322.76,324.45,27374.0
2021-05-14 14:30:00,324.26,324.78,323.04,323.46,25163.0,324.26,324.78,323.04,323.46,25163.0
2021-05-14 15:00:00,323.69,323.8,322.75,323.21,27972.0,323.69,323.8,322.75,323.21,27972.0
2021-05-14 15:30:00,323.13,324.99,322.91,324.15,96800.0,323.13,324.99,322.91,324.15,96800.0
2021-05-17 09:30:00,327.99,329.03,325.38,325.92,57353.0,327.99,329.03,325.38,325.92,57353.0
2021-05-17 10:00:00,325.38,329.36,325.36,326.01,30352.0,325.38,329.36,325.36,326.01,30352.0
2021-05-17 10:30:00,325.08,327.0,324.11,325.58,44301.0,325.08,327.0,324.11,325.58,44301.0
2021-05-17 11:00:00,325.46,328.38,324.89,327.19,48642.0,325.46,328.38,324.89,327.19,48642.0
2021-05-17 11:30:00,327.0,328.44,326.59,327.72,92439.0,327.0,328.44,326.59,327.72,92439.0
2021-05-17 12:00:00,327.48,330.83,327.06,330.39,32718.0,327.48,330.83,327.06,330.39,32718.0
2021-05-17 12:30:00,330.36,330.36,328.97,329.45,17301.0,330.36,330.36,328.97,329.45,17301.0
2021-05-17 13:00:00,329.5,329.66,327.72,329.0,19106.0,329.5,329.66,327.72,329.0,19106.0
2021-05-17 13:30:00,329.15,329.68,328.04,329.08,13130.0,329.15,329.68,328.04,329.08,13130.0
2021-05-17 14:00:00,329.23,329.39,328.27,328.39,12171.0,329.23,329.39,328.27,328.39,12171.0
2021-05-17 14:30:00,328.17,329.06,328.0,328.52,14863.0,328.17,329.06,328.0,328.52,14863.0
2021-05-17 15:00:00,328.37,330.13,328.16,329.73,23910.0,328.37,330.13,328.16,329.73,23910.0
2021-05-17 15:30:00,329.67,330.89,329.11,329.85,70273.0,329.67,330.89,329.11,329.85,70273.0
2021-05-18 09:30:00,330.35,332.75,328.62,332.74,30246.0,330.35,332.75,328.62,332.74,30246.0
2021-05-18 10:00:00,332.41,333.17,329.72,331.68,28805.0,332.41,333.17,329.72,331.68,28805.0
2021-05-18 10:30:00,331.6,331.6,328.85,330.09,20370.0,331.6,331.6,328.85,330.09,20370.0
2021-05-18 11:00:00,329.91,330.25,329.04,329.9,17155.0,329.91,330.25,329.04,329.9,17155.0
2021-05-18 11:30:00,330.08,330.63,328.9,329.17,47575.0,330.08,330.63,328.9,329.17,47575.0
2021-05-18 12:00:00,329.05,329.97,328.94,329.37,20324.0,329.05,329.97,328.94,329.37,20324.0
2021-05-18 12:30:00,329.59,329.59,328.72,328.95,11565.0,329.59,329.59,328.72,328.95,11565.0
2021-05-18 13:00:00,328.91,330.29,328.53,329.99,20386.0,328.91,330.29,328.53,329.99,20386.0
2021-05-18 13:30:00,330.17,330.28,328.75,329.0,16882.0,330.17,330.28,328.75,329.0,16882.0
2021-05-18 14:00:00,329.06,329.3,328.72,329.01,11673.0,329.06,329.3,328.72,329.01,11673.0
2021-05-18 14:30:00,329.12,329.63,328.23,329.59,13398.0,329.12,329.63,328.23,329.59,13398.0
2021-05-18 15:00:00,329.51,329.51,328.22,328.54,22481.0,329.51,329.51,328.22,328.54,22481.0
2021-05-18 15:30:00,328.54,329.4,326.63,326.88,57251.0,328.54,329.4,326.63,326.88,57251.0
2021-05-19 09:30:00,322.58,324.36,320.0,322.36,31195.0,322.58,324.36,320.0,322.36,31195.0
2021-05-19 10:00:00,322.45,322.45,318.2,318.6,26921.0,322.45,322.45,318.2,318.6,26921.0
2021-05-19 10:30:00,318.37,319.72,315.74,318.97,25933.0,318.37,319.72,315.74,318.97,25933.0
2021-05-19 11:00:00,318.92,320.94,318.01,320.21,14754.0,318.92,320.94,318.01,320.21,14754.0
2021-05-19 11:30:00,320.18,321.1,319.08,321.1,10476.0,320.18,321.1,319.08,321.1,10476.0
2021-05-19 12:00:00,320.92,321.43,320.51,321.14,11914.0,320.92,321.43,320.51,321.14,11914.0
2021-05-19 12:30:00,320.97,321.85,320.69,321.76,8318.0,320.97,321.85,320.69,321.76,8318.0
2021-05-19 13:00:00,321.89,322.06,320.71,320.81,5370.0,321.89,322.06,320.71,320.81,5370.0
2021-05-19 13:30:00,320.91,321.58,320.1,321.11,19511.0,320.91,321.58,320.1,321.11,19511.0
2021-05-19 14:00:00,321.31,321.32,317.96,319.12,66995.0,321.31,321.32,317.96,319.12,66995.0
2021-05-19 14:30:00,319.25,319.78,317.14,317.46,18302.0,319.25,319.78,317.14,317.46,18302.0
2021-05-19 15:00:00,317.21,319.45,316.73,318.73,32995.0,317.21,319.45,316.73,318.73,32995.0
2021-05-19 15:30:00,318.59,319.44,317.72,319.29,66927.0,318.59,319.44,317.72,319.29,66927.0
2021-05-20 09:30:00,319.03,321.0,315.5,319.36,59283.0,319.03,321.0,315.5,319.36,59283.0
2021-05-20 10:00:00,319.36,320.28,316.57,316.68,110069.0,319.36,320.28,316.57,316.68,110069.0
2021-05-20 10:30:00,316.51,317.99,315.91,317.23,81867.0,316.51,317.99,315.91,317.23,81867.0
2021-05-20 11:00:00,317.25,318.26,316.74,317.13,23873.0,317.25,318.26,316.74,317.13,23873.0
2021-05-20 11:30:00,317.09,317.96,317.08,317.38,28167.0,317.09,317.96,317.08,317.38,28167.0
2021-05-20 12:00:00,317.52,317.52,315.8,315.8,19300.0,317.52,317.52,315.8,315.8,19300.0
2021-05-20 12:30:00,315.63,316.36,314.21,315.97,41081.0,315.63,316.36,314.21,315.97,41081.0
2021-05-20 13:00:00,315.92,317.27,315.68,317.18,28374.0,315.92,317.27,315.68,317.18,28374.0
2021-05-20 13:30:00,317.26,319.34,317.26,318.29,17972.0,317.26,319.34,317.26,318.29,17972.0
2021-05-20 14:00:00,318.51,319.75,318.51,319.75,8353.0,318.51,319.75,318.51,319.75,8353.0
2021-05-20 14:30:00,319.85,319.85,318.81,319.48,10020.0,319.85,319.85,318.81,319.48,10020.0
2021-05-20 15:00:00,319.52,320.58,319.25,320.3,12322.0,319.52,320.58,319.25,320.3,12322.0
2021-05-20 15:30:00,320.3,320.3,318.39,318.49,40373.0,320.3,320.3,318.39,318.49,40373.0
2021-05-21 09:30:00,322.8,324.9,321.17,324.05,55468.0,322.8,324.9,321.17,324.05,55468.0
2021-05-21 10:00:00,323.92,323.92,320.67,320.67,40427.0,323.92,323.92,320.67,320.67,40427.0
2021-05-21 10:30:00,320.48,321.45,319.7,320.22,32203.0,320.48,321.45,319.7,320.22,32203.0
2021-05-21 11:00:00,320.41,320.48,318.22,318.27,29403.0,320.41,320.48,318.22,318.27,29403.0
2021-05-21 11:30:00,318.21,318.63,316.87,317.24,28590.0,318.21,318.63,316.87,317.24,28590.0
2021-05-21 12:00:00,317.2,317.6,316.0,316.65,29507.0,317.2,317.6,316.0,316.65,29507.0
2021-05-21 12:30:00,316.55,317.8,315.98,316.59,36842.0,316.55,317.8,315.98,316.59,36842.0
2021-05-21 13:00:00,316.49,317.4,315.62,316.17,34235.0,316.49,317.4,315.62,316.17,34235.0
2021-05-21 13:30:00,316.13,316.67,315.84,316.66,29072.0,316.13,316.67,315.84,316.66,29072.0
2021-05-21 14:00:00,316.49,316.68,315.5,316.02,28707.0,316.49,316.68,315.5,316.02,28707.0
2021-05-21 14:30:00,316.01,316.77,315.51,316.54,20294.0,316.01,316.77,315.51,316.54,20294.0
2021-05-21 15:00:00,316.46,317.39,316.0,317.27,22199.0,316.46,317.39,316.0,317.27,22199.0
2021-05-21 15:30:00,317.14,317.66,315.68,315.9,71355.0,317.14,317.66,315.68,315.9,71355.0
2021-05-24 09:30:00,318.04,319.75,312.35,315.96,84949.0,318.04,319.75,312.35,315.96,84949.0
2021-05-24 10:00:00,316.19,316.81,314.85,314.93,44608.0,316.19,316.81,314.85,314.93,44608.0
2021-05-24 10:30:00,314.94,317.14,314.59,315.31,70333.0,314.94,317.14,314.59,315.31,70333.0
2021-05-24 11:00:00,315.31,318.35,315.18,318.35,50191.0,315.31,318.35,315.18,318.35,50191.0
2021-05-24 11:30:00,318.21,318.55,317.4,317.57,23332.0,318.21,318.55,317.4,317.57,23332.0
2021-05-24 12:00:00,317.38,317.38,316.7,317.0,21387.0,317.38,317.38,316.7,317.0,21387.0
2021-05-24 12:30:00,317.0,317.14,316.48,316.82,27291.0,317.0,317.14,316.48,316.82,27291.0
2021-05-24 13:00:00,316.95,317.43,315.74,316.76,42240.0,316.95,317.43,315.74,316.76,42240.0
2021-05-24 13:30:00,316.88,317.89,316.77,317.51,14496.0,316.88,317.89,316.77,317.51,14496.0
2021-05-24 14:00:00,317.51,318.86,317.51,318.05,18973.0,317.51,318.86,317.51,318.05,18973.0
2021-05-24 14:30:00,318.26,318.7,317.34,317.65,22107.0,318.26,318.7,317.34,317.65,22107.0
2021-05-24 15:00:00,317.72,318.21,317.1,317.15,28147.0,317.72,318.21,317.1,317.15,28147.0
2021-05-24 15:30:00,317.12,317.33,315.53,315.8,84015.0,317.12,317.33,315.53,315.8,84015.0
2021-05-25 09:30:00,318.8,321.89,317.13,318.63,35346.0,318.8,321.89,317.13,318.63,35346.0
2021-05-25 10:00:00,318.64,320.14,318.12,320.0,24437.0,318.64,320.14,318.12,320.0,24437.0
2021-05-25 10:30:00,319.84,320.09,318.91,319.37,18326.0,319.84,320.09,318.91,319.37,18326.0
2021-05-25 11:00:00,319.21,319.27,317.71,318.06,18097.0,319.21,319.27,317.71,318.06,18097.0
2021-05-25 11:30:00,318.15,319.7,317.96,319.37,16612.0,318.15,319.7,317.96,319.37,16612.0
2021-05-25 12:00:00,319.48,320.5,319.35,320.07,24629.0,319.48,320.5,319.35,320.07,24629.0
2021-05-25 12:30:00,320.0,321.19,319.91,320.85,29713.0,320.0,321.19,319.91,320.85,29713.0
2021-05-25 13:00:00,320.85,321.35,320.48,321.22,12184.0,320.85,321.35,320.48,321.22,12184.0
2021-05-25 13:30:00,321.09,322.6,320.57,321.99,25448.0,321.09,322.6,320.57,321.99,25448.0
2021-05-25 14:00:00,321.99,323.23,321.51,322.63,42376.0,321.99,323.23,321.51,322.63,42376.0
2021-05-25 14:30:00,322.75,323.44,322.35,323.0,15882.0,322.75,323.44,322.35,323.0,15882.0
2021-05-25 15:00:00,322.78,322.9,321.12,321.12,21564.0,322.78,322.9,321.12,321.12,21564.0
2021-05-25 15:30:00,321.08,322.07,320.43,320.94,60856.0,321.08,322.07,320.43,320.94,60856.0
2021-05-26 09:30:00,322.0,327.35,321.45,326.18,50481.0,322.0,327.35,321.45,326.18,50481.0
2021-05-26 10:00:00,326.05,328.04,325.47,327.76,36635.0,326.05,328.04,325.47,327.76,36635.0
2021-05-26 10:30:00,327.77,328.07,326.87,327.58,45075.0,327.77,328.07,326.87,327.58,45075.0
2021-05-26 11:00:00,327.7,328.4,327.37,327.78,20636.0,327.7,328.4,327.37,327.78,20636.0
2021-05-26 11:30:00,327.89,327.95,327.01,327.39,15394.0,327.89,327.95,327.01,327.39,15394.0
2021-05-26 12:00:00,327.25,327.84,325.9,326.35,20190.0,327.25,327.84,325.9,326.35,20190.0
2021-05-26 12:30:00,326.25,326.43,324.81,325.39,29684.0,326.25,326.43,324.81,325.39,29684.0
2021-05-26 13:00:00,325.31,327.08,325.31,327.08,27681.0,325.31,327.08,325.31,327.08,27681.0
2021-05-26 13:30:00,326.93,327.03,325.83,326.36,18028.0,326.93,327.03,325.83,326.36,18028.0
2021-05-26 14:00:00,326.37,328.0,326.37,327.43,39387.0,326.37,328.0,326.37,327.43,39387.0
2021-05-26 14:30:00,327.38,328.55,326.82,327.56,24465.0,327.38,328.55,326.82,327.56,24465.0
2021-05-26 15:00:00,327.74,327.76,326.42,327.67,22648.0,327.74,327.76,326.42,327.67,22648.0
2021-05-26 15:30:00,327.73,327.9,326.65,327.27,90453.0,327.73,327.9,326.65,327.27,90453.0
2021-05-27 09:30:00,329.0,329.58,320.32,324.29,92147.0,329.0,329.58,320.32,324.29,92147.0
2021-05-27 10:00:00,323.92,325.65,323.76,324.66,24089.0,323.92,325.65,323.76,324.66,24089.0
2021-05-27 10:30:00,324.49,326.56,324.37,326.56,19278.0,324.49,326.56,324.37,326.56,19278.0
2021-05-27 11:00:00,326.52,327.15,324.6,324.61,24196.0,326.52,327.15,324.6,324.61,24196.0
2021-05-27 11:30:00,324.55,325.51,323.71,324.46,22996.0,324.55,325.51,323.71,324.46,22996.0
2021-05-27 12:00:00,324.46,324.68,323.78,324.53,16339.0,324.46,324.68,323.78,324.53,16339.0
2021-05-27 12:30:00,324.55,325.41,324.02,324.72,30214.0,324.55,325.41,324.02,324.72,30214.0
2021-05-27 13:00:00,324.75,325.07,323.98,324.1,18505.0,324.75,325.07,323.98,324.1,18505.0
2021-05-27 13:30:00,324.74,325.39,324.1,325.31,23809.0,324.74,325.39,324.1,325.31,23809.0
2021-05-27 14:00:00,325.41,327.17,325.02,327.15,56460.0,325.41,327.17,325.02,327.15,56460.0
2021-05-27 14:30:00,327.2,328.31,326.9,327.97,60284.0,327.2,328.31,326.9,327.97,60284.0
2021-05-27 15:00:00,327.9,329.27,327.08,328.88,60260.0,327.9,329.27,327.08,328.88,60260.0
2021-05-27 15:30:00,328.75,329.33,328.11,328.37,157376.0,328.75,329.33,328.11,328.37,157376.0
2021-05-28 09:30:00,343.2,351.72,341.82,347.57,430601.0,343.2,351.72,341.82,347.57,430601.0
2021-05-28 10:00:00,347.97,347.99,340.61,343.39,229182.0,347.97,347.99,340.61,343.39,229182.0
2021-05-28 10:30:00,342.93,347.0,341.03,346.13,125492.0,342.93,347.0,341.03,346.13,125492.0
2021-05-28 11:00:00,346.01,348.9,344.38,344.4,154786.0,346.01,348.9,344.38,344.4,154786.0
2021-05-28 11:30:00,344.51,347.27,344.36,347.1,86884.0,344.51,347.27,344.36,347.1,86884.0
2021-05-28 12:00:00,346.69,347.34,344.57,346.78,44095.0,346.69,347.34,344.57,346.78,44095.0
2021-05-28 12:30:00,346.76,347.1,344.87,345.65,32731.0,346.76,347.1,344.87,345.65,32731.0
2021-05-28 13:00:00,345.5,346.48,344.68,346.01,36413.0,345.5,346.48,344.68,346.01,36413.0
2021-05-28 13:30:00,345.79,348.82,345.65,347.88,121041.0,345.79,348.82,345.65,347.88,121041.0
2021-05-28 14:00:00,348.02,348.29,345.38,348.04,86714.0,348.02,348.29,345.38,348.04,86714.0
2021-05-28 14:30:00,348.04,348.9,344.22,344.4,83976.0,348.04,348.9,344.22,344.4,83976.0
2021-05-28 15:00:00,344.39,346.86,343.45,346.66,123815.0,344.39,346.86,343.45,346.66,123815.0
2021-05-28 15:30:00,346.66,347.26,343.88,345.36,240681.0,346.66,347.26,343.88,345.36,240681.0
2021-06-01 09:30:00,346.7,347.36,338.25,338.62,84503.0,346.7,347.36,338.25,338.62,84503.0
2021-06-01 10:00:00,338.64,341.61,337.07,339.54,56016.0,338.64,341.61,337.07,339.54,56016.0
2021-06-01 10:30:00,340.25,342.74,339.49,342.71,43186.0,340.25,342.74,339.49,342.71,43186.0
2021-06-01 11:00:00,342.6,344.26,341.78,343.41,37905.0,342.6,344.26,341.78,343.41,37905.0
2021-06-01 11:30:00,343.62,346.99,343.1,346.6,57516.0,343.62,346.99,343.1,346.6,57516.0
2021-06-01 12:00:00,346.57,348.36,345.76,348.25,41065.0,346.57,348.36,345.76,348.25,41065.0
2021-06-01 12:30:00,348.04,348.27,346.04,346.55,27591.0,348.04,348.27,346.04,346.55,27591.0
2021-06-01 13:00:00,346.47,347.11,345.94,346.69,33748.0,346.47,347.11,345.94,346.69,33748.0
2021-06-01 13:30:00,346.63,347.06,345.46,346.02,24386.0,346.63,347.06,345.46,346.02,24386.0
2021-06-01 14:00:00,345.93,346.41,345.6,346.22,27203.0,345.93,346.41,345.6,346.22,27203.0
2021-06-01 14:30:00,346.05,346.98,345.24,345.54,47586.0,346.05,346.98,345.24,345.54,47586.0
2021-06-01 15:00:00,345.44,345.79,344.76,345.51,28418.0,345.44,345.79,344.76,345.51,28418.0
2021-06-01 15:30:00,345.51,345.51,342.61,343.19,121133.0,345.51,345.51,342.61,343.19,121133.0
2021-06-02 09:30:00,344.57,344.58,339.0,339.16,30844.0,344.57,344.58,339.0,339.16,30844.0
2021-06-02 10:00:00,339.75,341.79,339.5,341.0,26995.0,339.75,341.79,339.5,341.0,26995.0
2021-06-02 10:30:00,340.99,342.59,339.33,341.06,42245.0,340.99,342.59,339.33,341.06,42245.0
2021-06-02 11:00:00,341.05,341.11,339.87,340.04,11311.0,341.05,341.11,339.87,340.04,11311.0
2021-06-02 11:30:00,339.81,340.06,338.42,338.73,20085.0,339.81,340.06,338.42,338.73,20085.0
2021-06-02 12:00:00,338.74,338.77,336.32,336.76,27059.0,338.74,338.77,336.32,336.76,27059.0
2021-06-02 12:30:00,336.73,337.63,335.86,335.87,27057.0,336.73,337.63,335.86,335.87,27057.0
2021-06-02 13:00:00,335.86,336.82,334.65,334.83,21635.0,335.86,336.82,334.65,334.83,21635.0
2021-06-02 13:30:00,334.99,335.69,333.79,334.09,24933.0,334.99,335.69,333.79,334.09,24933.0
2021-06-02 14:00:00,334.01,336.36,333.5,335.11,27747.0,334.01,336.36,333.5,335.11,27747.0
2021-06-02 14:30:00,335.09,336.47,335.0,335.48,33549.0,335.09,336.47,335.0,335.48,33549.0
2021-06-02 15:00:00,335.47,337.54,334.7,334.7,39099.0,335.47,337.54,334.7,334.7,39099.0
2021-06-02 15:30:00,334.71,336.8,334.48,336.8,56249.0,334.71,336.8,334.48,336.8,56249.0
2021-06-03 09:30:00,334.83,335.97,328.28,329.78,39223.0,334.83,335.97,328.28,329.78,39223.0
2021-06-03 10:00:00,329.97,331.21,328.81,330.09,23740.0,329.97,331.21,328.81,330.09,23740.0
2021-06-03 10:30:00,329.88,332.34,329.5,331.7,46001.0,329.88,332.34,329.5,331.7,46001.0
2021-06-03 11:00:00,331.81,331.94,330.84,331.71,22782.0,331.81,331.94,330.84,331.71,22782.0
2021-06-03 11:30:00,331.64,333.32,331.38,333.0,31163.0,331.64,333.32,331.38,333.0,31163.0
2021-06-03 12:00:00,333.19,333.81,332.71,333.81,16195.0,333.19,333.81,332.71,333.81,16195.0
2021-06-03 12:30:00,333.69,334.64,332.98,334.02,18321.0,333.69,334.64,332.98,334.02,18321.0
2021-06-03 13:00:00,334.13,335.03,333.4,333.89,38169.0,334.13,335.03,333.4,333.89,38169.0
2021-06-03 13:30:00,333.9,335.08,333.88,334.84,17538.0,333.9,335.08,333.88,334.84,17538.0
2021-06-03 14:00:00,334.92,334.95,333.49,333.66,64223.0,334.92,334.95,333.49,333.66,64223.0
2021-06-03 14:30:00,333.72,333.94,332.48,332.92,30197.0,333.72,333.94,332.48,332.92,30197.0
2021-06-03 15:00:00,333.07,334.4,333.07,334.34,18304.0,333.07,334.4,333.07,334.34,18304.0
2021-06-03 15:30:00,334.39,334.63,330.81,332.93,122171.0,334.39,334.63,330.81,332.93,122171.0
2021-06-04 09:30:00,334.69,335.26,327.6,329.52,38727.0,334.69,335.26,327.6,329.52,38727.0
2021-06-04 10:00:00,329.62,330.11,325.56,326.42,48431.0,329.62,330.11,325.56,326.42,48431.0
2021-06-04 10:30:00,326.42,326.69,323.11,325.44,74149.0,326.42,326.69,323.11,325.44,74149.0
2021-06-04 11:00:00,325.38,325.75,324.62,325.23,36952.0,325.38,325.75,324.62,325.23,36952.0
2021-06-04 11:30:00,325.1,325.99,324.93,325.77,37069.0,325.1,325.99,324.93,325.77,37069.0
2021-06-04 12:00:00,325.93,327.68,325.48,327.67,31886.0,325.93,327.68,325.48,327.67,31886.0
2021-06-04 12:30:00,327.62,327.73,325.62,325.83,24216.0,327.62,327.73,325.62,325.83,24216.0
2021-06-04 13:00:00,325.93,326.2,324.98,325.03,20328.0,325.93,326.2,324.98,325.03,20328.0
2021-06-04 13:30:00,325.15,326.79,324.76,326.26,23545.0,325.15,326.79,324.76,326.26,23545.0
2021-06-04 14:00:00,326.26,326.26,324.51,324.91,19649.0,326.26,326.26,324.51,324.91,19649.0
2021-06-04 14:30:00,325.1,325.37,324.3,324.52,22794.0,325.1,325.37,324.3,324.52,22794.0
2021-06-04 15:00:00,324.67,325.87,323.81,325.83,40356.0,324.67,325.87,323.81,325.83,40356.0
2021-06-04 15:30:00,325.78,327.0,325.48,326.74,109912.0,325.78,327.0,325.48,326.74,109912.0
2021-06-07 09:30:00,328.7,330.47,327.26,330.17,45540.0,328.7,330.47,327.26,330.17,45540.0
2021-06-07 10:00:00,330.07,332.56,329.38,331.01,23975.0,330.07,332.56,329.38,331.01,23975.0
2021-06-07 10:30:00,330.91,330.91,329.01,329.36,19494.0,330.91,330.91,329.01,329.36,19494.0
2021-06-07 11:00:00,329.55,329.86,328.44,328.8,11184.0,329.55,329.86,328.44,328.8,11184.0
2021-06-07 11:30:00,329.07,329.79,328.58,329.03,10794.0,329.07,329.79,328.58,329.03,10794.0
2021-06-07 12:00:00,328.89,329.08,328.0,328.57,7979.0,328.89,329.08,328.0,328.57,7979.0
2021-06-07 12:30:00,328.81,330.53,328.54,329.94,15882.0,328.81,330.53,328.54,329.94,15882.0
2021-06-07 13:00:00,330.0,330.37,329.27,329.34,19705.0,330.0,330.37,329.27,329.34,19705.0
2021-06-07 13:30:00,329.46,330.99,329.46,329.96,20460.0,329.46,330.99,329.46,329.96,20460.0
2021-06-07 14:00:00,330.0,331.6,330.0,330.94,14279.0,330.0,331.6,330.0,330.94,14279.0
2021-06-07 14:30:00,331.0,331.12,330.03,330.59,11650.0,331.0,331.12,330.03,330.59,11650.0
2021-06-07 15:00:00,330.45,331.59,330.45,331.09,51006.0,330.45,331.59,330.45,331.09,51006.0
2021-06-07 15:30:00,331.12,332.82,330.95,332.81,94475.0,331.12,332.82,330.95,332.81,94475.0
2021-06-08 09:30:00,332.56,335.22,332.56,333.84,36875.0,332.56,335.22,332.56,333.84,36875.0
2021-06-08 10:00:00,334.33,338.99,334.31,338.84,27935.0,334.33,338.99,334.31,338.84,27935.0
2021-06-08 10:30:00,338.94,340.25,338.65,339.94,31582.0,338.94,340.25,338.65,339.94,31582.0
2021-06-08 11:00:00,340.02,340.52,337.01,338.16,59170.0,340.02,340.52,337.01,338.16,59170.0
2021-06-08 11:30:00,338.48,339.46,337.38,339.46,19321.0,338.48,339.46,337.38,339.46,19321.0
2021-06-08 12:00:00,339.14,340.13,339.06,340.13,65687.0,339.14,340.13,339.06,340.13,65687.0
2021-06-08 12:30:00,340.16,340.65,339.93,340.13,13121.0,340.16,340.65,339.93,340.13,13121.0
2021-06-08 13:00:00,340.25,340.36,339.52,339.93,11502.0,340.25,340.36,339.52,339.93,11502.0
2021-06-08 13:30:00,340.04,341.3,339.8,341.18,20303.0,340.04,341.3,339.8,341.18,20303.0
2021-06-08 14:00:00,341.15,342.33,341.02,342.1,15377.0,341.15,342.33,341.02,342.1,15377.0
2021-06-08 14:30:00,342.1,342.1,341.06,341.75,12351.0,342.1,342.1,341.06,341.75,12351.0
2021-06-08 15:00:00,341.77,341.77,340.59,341.59,23896.0,341.77,341.77,340.59,341.59,23896.0
2021-06-08 15:30:00,341.47,341.59,340.41,341.44,76035.0,341.47,341.59,340.41,341.44,76035.0
2021-06-09 09:30:00,341.98,343.7,338.65,339.31,23542.0,341.98,343.7,338.65,339.31,23542.0
2021-06-09 10:00:00,339.03,339.67,337.64,339.67,26402.0,339.03,339.67,337.64,339.67,26402.0
2021-06-09 10:30:00,340.0,340.93,338.0,338.43,24150.0,340.0,340.93,338.0,338.43,24150.0
2021-06-09 11:00:00,338.43,338.95,337.09,337.4,16156.0,338.43,338.95,337.09,337.4,16156.0
2021-06-09 11:30:00,337.26,337.43,335.44,335.99,10674.0,337.26,337.43,335.44,335.99,10674.0
2021-06-09 12:00:00,336.13,336.45,335.05,335.18,23094.0,336.13,336.45,335.05,335.18,23094.0
2021-06-09 12:30:00,335.12,335.63,334.2,335.61,17336.0,335.12,335.63,334.2,335.61,17336.0
2021-06-09 13:00:00,335.51,335.51,334.91,335.14,9300.0,335.51,335.51,334.91,335.14,9300.0
2021-06-09 13:30:00,335.03,335.03,333.55,333.97,11641.0,335.03,335.03,333.55,333.97,11641.0
2021-06-09 14:00:00,334.07,334.96,333.97,334.59,12575.0,334.07,334.96,333.97,334.59,12575.0
2021-06-09 14:30:00,334.43,335.21,334.31,334.65,18666.0,334.43,335.21,334.31,334.65,18666.0
2021-06-09 15:00:00,334.63,334.88,333.7,333.75,21523.0,334.63,334.88,333.7,333.75,21523.0
2021-06-09 15:30:00,333.6,334.28,332.55,332.69,64938.0,333.6,334.28,332.55,332.69,64938.0
2021-06-10 09:30:00,333.31,335.68,332.81,333.82,31339.0,333.31,335.68,332.81,333.82,31339.0
2021-06-10 10:00:00,334.01,334.37,331.64,331.93,15643.0,334.01,334.37,331.64,331.93,15643.0
2021-06-10 10:30:00,332.18,332.25,329.11,330.31,19308.0,332.18,332.25,329.11,330.31,19308.0
2021-06-10 11:00:00,330.51,331.48,329.87,330.73,12868.0,330.51,331.48,329.87,330.73,12868.0
2021-06-10 11:30:00,330.02,330.13,329.27,329.83,13143.0,330.02,330.13,329.27,329.83,13143.0
2021-06-10 12:00:00,329.84,330.55,329.43,330.24,20299.0,329.84,330.55,329.43,330.24,20299.0
2021-06-10 12:30:00,330.31,331.7,330.3,331.7,9094.0,330.31,331.7,330.3,331.7,9094.0
2021-06-10 13:00:00,331.74,333.38,331.69,332.51,20073.0,331.74,333.38,331.69,332.51,20073.0
2021-06-10 13:30:00,332.53,333.64,332.43,333.3,10306.0,332.53,333.64,332.43,333.3,10306.0
2021-06-10 14:00:00,333.09,334.4,332.91,333.41,13930.0,333.09,334.4,332.91,333.41,13930.0
2021-06-10 14:30:00,333.44,333.44,332.68,333.14,11386.0,333.44,333.44,332.68,333.14,11386.0
2021-06-10 15:00:00,333.05,333.05,332.14,332.48,11790.0,333.05,333.05,332.14,332.48,11790.0
2021-06-10 15:30:00,332.55,333.32,331.97,332.13,56996.0,332.55,333.32,331.97,332.13,56996.0
2021-06-11 09:30:00,333.13,334.75,332.91,334.75,11739.0,333.13,334.75,332.91,334.75,11739.0
2021-06-11 10:00:00,335.32,335.32,333.01,334.18,11807.0,335.32,335.32,333.01,334.18,11807.0
2021-06-11 10:30:00,334.15,334.62,333.52,333.56,7295.0,334.15,334.62,333.52,333.56,7295.0
2021-06-11 11:00:00,333.68,334.07,333.43,333.83,6072.0,333.68,334.07,333.43,333.83,6072.0
2021-06-11 11:30:00,333.75,334.57,333.58,333.91,6069.0,333.75,334.57,333.58,333.91,6069.0
2021-06-11 12:00:00,334.0,334.08,333.54,333.97,11469.0,334.0,334.08,333.54,333.97,11469.0
2021-06-11 12:30:00,334.11,336.55,333.95,336.55,17466.0,334.11,336.55,333.95,336.55,17466.0
2021-06-11 13:00:00,336.48,336.93,336.39,336.56,8681.0,336.48,336.93,336.39,336.56,8681.0
2021-06-11 13:30:00,336.52,336.87,336.43,336.62,13951.0,336.52,336.87,336.43,336.62,13951.0
2021-06-11 14:00:00,336.55,337.0,336.34,336.5,10025.0,336.55,337.0,336.34,336.5,10025.0
2021-06-11 14:30:00,336.41,336.75,336.22,336.74,16036.0,336.41,336.75,336.22,336.74,16036.0
2021-06-11 15:00:00,336.73,337.02,336.55,336.8,9781.0,336.73,337.02,336.55,336.8,9781.0
2021-06-11 15:30:00,336.7,338.54,336.26,338.47,74947.0,336.7,338.54,336.26,338.47,74947.0
2021-06-14 09:30:00,337.93,338.77,336.2,338.39,31278.0,337.93,338.77,336.2,338.39,31278.0
2021-06-14 10:00:00,338.14,338.6,335.4,335.52,12574.0,338.14,338.6,335.4,335.52,12574.0
2021-06-14 10:30:00,335.33,335.68,334.63,334.89,12429.0,335.33,335.68,334.63,334.89,12429.0
2021-06-14 11:00:00,334.78,335.39,331.79,332.37,29294.0,334.78,335.39,331.79,332.37,29294.0
2021-06-14 11:30:00,332.61,333.89,332.28,333.88,14706.0,332.61,333.89,332.28,333.88,14706.0
2021-06-14 12:00:00,333.81,334.3,333.4,333.89,10940.0,333.81,334.3,333.4,333.89,10940.0
2021-06-14 12:30:00,333.8,334.15,333.0,334.04,7244.0,333.8,334.15,333.0,334.04,7244.0
2021-06-14 13:00:00,333.9,334.03,333.11,333.29,7726.0,333.9,334.03,333.11,333.29,7726.0
2021-06-14 13:30:00,333.18,333.5,332.38,332.43,9243.0,333.18,333.5,332.38,332.43,9243.0
2021-06-14 14:00:00,332.66,334.2,332.62,333.1,12879.0,332.66,334.2,332.62,333.1,12879.0
2021-06-14 14:30:00,332.95,334.14,332.86,334.14,7268.0,332.95,334.14,332.86,334.14,7268.0
2021-06-14 15:00:00,334.46,335.3,334.19,334.92,15226.0,334.46,335.3,334.19,334.92,15226.0
2021-06-14 15:30:00,335.06,337.01,335.06,337.01,29769.0,335.06,337.01,335.06,337.01,29769.0
2021-06-15 09:30:00,335.73,337.42,333.01,334.16,28117.0,335.73,337.42,333.01,334.16,28117.0
2021-06-15 10:00:00,334.53,334.82,333.64,333.84,8478.0,334.53,334.82,333.64,333.84,8478.0
2021-06-15 10:30:00,333.55,333.55,331.55,333.06,14072.0,333.55,333.55,331.55,333.06,14072.0
2021-06-15 11:00:00,333.0,333.0,332.15,332.7,10963.0,333.0,333.0,332.15,332.7,10963.0
2021-06-15 11:30:00,332.08,332.18,330.4,330.58,9862.0,332.08,332.18,330.4,330.58,9862.0
2021-06-15 12:00:00,330.38,332.12,330.36,331.74,9468.0,330.38,332.12,330.36,331.74,9468.0
2021-06-15 12:30:00,332.02,332.42,331.54,332.38,7305.0,332.02,332.42,331.54,332.38,7305.0
2021-06-15 13:00:00,332.45,333.25,332.31,332.94,8657.0,332.45,333.25,332.31,332.94,8657.0
2021-06-15 13:30:00,333.12,334.29,332.74,333.87,6805.0,333.12,334.29,332.74,333.87,6805.0
2021-06-15 14:00:00,334.38,334.61,333.71,334.34,9464.0,334.38,334.61,333.71,334.34,9464.0
2021-06-15 14:30:00,334.39,334.77,333.26,333.48,7930.0,334.39,334.77,333.26,333.48,7930.0
2021-06-15 15:00:00,333.13,333.51,332.43,332.52,10021.0,333.13,333.51,332.43,332.52,10021.0
2021-06-15 15:30:00,332.44,333.03,332.34,332.81,38052.0,332.44,333.03,332.34,332.81,38052.0
2021-06-16 09:30:00,332.07,332.14,325.78,328.22,33178.0,332.07,332.14,325.78,328.22,33178.0
2021-06-16 10:00:00,328.16,329.45,327.49,328.07,17448.0,328.16,329.45,327.49,328.07,17448.0
2021-06-16 10:30:00,327.53,329.75,327.12,328.76,14838.0,327.53,329.75,327.12,328.76,14838.0
2021-06-16 11:00:00,328.95,330.87,328.68,330.87,17793.0,328.95,330.87,328.68,330.87,17793.0
2021-06-16 11:30:00,330.8,332.47,330.79,331.67,14168.0,330.8,332.47,330.79,331.67,14168.0
2021-06-16 12:00:00,331.8,331.88,331.07,331.42,25866.0,331.8,331.88,331.07,331.42,25866.0
2021-06-16 12:30:00,331.48,331.75,330.42,330.94,13519.0,331.48,331.75,330.42,330.94,13519.0
2021-06-16 13:00:00,330.81,330.85,329.85,330.0,6438.0,330.81,330.85,329.85,330.0,6438.0
2021-06-16 13:30:00,329.98,330.8,329.98,330.17,7308.0,329.98,330.8,329.98,330.17,7308.0
2021-06-16 14:00:00,330.09,331.22,326.99,329.11,21982.0,330.09,331.22,326.99,329.11,21982.0
2021-06-16 14:30:00,329.09,330.29,328.24,329.89,31074.0,329.09,330.29,328.24,329.89,31074.0
2021-06-16 15:00:00,329.81,332.33,329.61,331.44,24975.0,329.81,332.33,329.61,331.44,24975.0
2021-06-16 15:30:00,331.46,332.29,330.44,331.9,60025.0,331.46,332.29,330.44,331.9,60025.0
2021-06-17 09:30:00,333.0,334.97,329.51,329.57,37851.0,333.0,334.97,329.51,329.57,37851.0
2021-06-17 10:00:00,329.74,332.7,328.86,330.51,41995.0,329.74,332.7,328.86,330.51,41995.0
2021-06-17 10:30:00,330.16,332.19,329.63,330.75,26514.0,330.16,332.19,329.63,330.75,26514.0
2021-06-17 11:00:00,330.72,330.77,328.59,328.69,21488.0,330.72,330.77,328.59,328.69,21488.0
2021-06-17 11:30:00,328.79,329.44,328.12,328.35,20680.0,328.79,329.44,328.12,328.35,20680.0
2021-06-17 12:00:00,328.18,328.23,324.54,324.79,53954.0,328.18,328.23,324.54,324.79,53954.0
2021-06-17 12:30:00,324.61,326.99,324.34,326.96,30689.0,324.61,326.99,324.34,326.96,30689.0
2021-06-17 13:00:00,326.99,328.95,326.34,328.91,76521.0,326.99,328.95,326.34,328.91,76521.0
2021-06-17 13:30:00,328.87,329.45,328.21,328.91,27215.0,328.87,329.45,328.21,328.91,27215.0
2021-06-17 14:00:00,328.71,328.98,327.93,328.35,21224.0,328.71,328.98,327.93,328.35,21224.0
2021-06-17 14:30:00,328.37,328.48,327.73,327.91,10596.0,328.37,328.48,327.73,327.91,10596.0
2021-06-17 15:00:00,327.91,329.21,327.74,328.44,13121.0,327.91,329.21,327.74,328.44,13121.0
2021-06-17 15:30:00,328.57,329.93,328.27,328.39,85187.0,328.57,329.93,328.27,328.39,85187.0
2021-06-18 09:30:00,325.38,328.48,325.22,326.07,44697.0,325.38,328.48,325.22,326.07,44697.0
2021-06-18 10:00:00,326.19,327.48,325.27,327.48,19974.0,326.19,327.48,325.27,327.48,19974.0
2021-06-18 10:30:00,326.98,328.82,326.78,328.35,19175.0,326.98,328.82,326.78,328.35,19175.0
2021-06-18 11:00:00,328.57,329.2,328.36,328.51,8832.0,328.57,329.2,328.36,328.51,8832.0
2021-06-18 11:30:00,328.36,330.58,328.36,330.14,10877.0,328.36,330.58,328.36,330.14,10877.0
2021-06-18 12:00:00,329.85,330.69,329.21,330.06,7113.0,329.85,330.69,329.21,330.06,7113.0
2021-06-18 12:30:00,329.74,330.46,329.25,329.84,11169.0,329.74,330.46,329.25,329.84,11169.0
2021-06-18 13:00:00,329.8,330.77,329.22,329.46,8632.0,329.8,330.77,329.22,329.46,8632.0
2021-06-18 13:30:00,329.6,330.18,329.1,329.7,5159.0,329.6,330.18,329.1,329.7,5159.0
2021-06-18 14:00:00,329.69,330.44,329.5,329.8,7881.0,329.69,330.44,329.5,329.8,7881.0
2021-06-18 14:30:00,329.62,329.7,328.01,328.1,9508.0,329.62,329.7,328.01,328.1,9508.0
2021-06-18 15:00:00,328.01,328.24,327.48,327.48,13053.0,328.01,328.24,327.48,327.48,13053.0
2021-06-18 15:30:00,327.56,329.53,326.01,327.0,99403.0,327.56,329.53,326.01,327.0,99403.0
2021-06-21 09:30:00,326.33,331.7,326.27,331.06,26381.0,326.33,331.7,326.27,331.06,26381.0
2021-06-21 10:00:00,330.82,332.2,330.43,332.2,25134.0,330.82,332.2,330.43,332.2,25134.0
2021-06-21 10:30:00,332.55,333.31,332.25,332.3,19302.0,332.55,333.31,332.25,332.3,19302.0
2021-06-21 11:00:00,332.45,332.9,331.26,332.59,10405.0,332.45,332.9,331.26,332.59,10405.0
2021-06-21 11:30:00,332.72,333.07,331.95,332.49,10731.0,332.72,333.07,331.95,332.49,10731.0
2021-06-21 12:00:00,332.34,332.62,331.85,332.08,9101.0,332.34,332.62,331.85,332.08,9101.0
2021-06-21 12:30:00,332.05,332.8,332.04,332.55,7603.0,332.05,332.8,332.04,332.55,7603.0
2021-06-21 13:00:00,332.64,332.68,332.07,332.57,8550.0,332.64,332.68,332.07,332.57,8550.0
2021-06-21 13:30:00,332.57,333.39,332.51,333.08,22419.0,332.57,333.39,332.51,333.08,22419.0
2021-06-21 14:00:00,333.08,333.39,332.63,333.18,13314.0,333.08,333.39,332.63,333.18,13314.0
2021-06-21 14:30:00,333.02,334.35,332.93,334.2,17432.0,333.02,334.35,332.93,334.2,17432.0
2021-06-21 15:00:00,334.19,334.71,333.56,334.19,12954.0,334.19,334.71,333.56,334.19,12954.0
2021-06-21 15:30:00,334.23,334.98,333.94,334.92,79574.0,334.23,334.98,333.94,334.92,79574.0
2021-06-22 09:30:00,335.99,336.1,333.11,334.52,16442.0,335.99,336.1,333.11,334.52,16442.0
2021-06-22 10:00:00,334.8,335.68,333.71,335.68,25249.0,334.8,335.68,333.71,335.68,25249.0
2021-06-22 10:30:00,335.8,337.45,335.5,336.25,10286.0,335.8,337.45,335.5,336.25,10286.0
2021-06-22 11:00:00,336.24,338.07,336.06,338.03,12828.0,336.24,338.07,336.06,338.03,12828.0
2021-06-22 11:30:00,337.99,338.21,335.51,336.29,26335.0,337.99,338.21,335.51,336.29,26335.0
2021-06-22 12:00:00,336.45,336.98,335.87,336.3,8114.0,336.45,336.98,335.87,336.3,8114.0
2021-06-22 12:30:00,336.03,336.03,334.5,334.76,7670.0,336.03,336.03,334.5,334.76,7670.0
2021-06-22 13:00:00,334.7,335.68,334.7,334.87,6705.0,334.7,335.68,334.7,334.87,6705.0
2021-06-22 13:30:00,334.91,335.5,334.91,335.46,23871.0,334.91,335.5,334.91,335.46,23871.0
2021-06-22 14:00:00,335.54,336.63,335.54,336.46,6548.0,335.54,336.63,335.54,336.46,6548.0
2021-06-22 14:30:00,336.76,337.04,336.14,336.38,4341.0,336.76,337.04,336.14,336.38,4341.0
2021-06-22 15:00:00,336.51,336.98,336.28,336.76,7040.0,336.51,336.98,336.28,336.76,7040.0
2021-06-22 15:30:00,336.76,337.0,335.53,335.58,42908.0,336.76,337.0,335.53,335.58,42908.0
2021-06-23 09:30:00,334.59,334.98,332.58,334.0,17230.0,334.59,334.98,332.58,334.0,17230.0
2021-06-23 10:00:00,333.99,336.98,333.43,336.98,19832.0,333.99,336.98,333.43,336.98,19832.0
2021-06-23 10:30:00,336.99,339.43,336.89,339.43,31243.0,336.99,339.43,336.89,339.43,31243.0
2021-06-23 11:00:00,339.59,339.6,336.6,336.75,31590.0,339.59,339.6,336.6,336.75,31590.0
2021-06-23 11:30:00,336.93,337.61,336.47,337.11,13660.0,336.93,337.61,336.47,337.11,13660.0
2021-06-23 12:00:00,337.27,338.73,337.18,338.65,9117.0,337.27,338.73,337.18,338.65,9117.0
2021-06-23 12:30:00,338.65,338.79,337.96,338.75,9277.0,338.65,338.79,337.96,338.75,9277.0
2021-06-23 13:00:00,338.85,340.59,338.59,340.44,17432.0,338.85,340.59,338.59,340.44,17432.0
2021-06-23 13:30:00,340.42,342.13,340.42,341.55,26136.0,340.42,342.13,340.42,341.55,26136.0
2021-06-23 14:00:00,341.53,342.8,340.79,342.65,49104.0,341.53,342.8,340.79,342.65,49104.0
2021-06-23 14:30:00,342.56,342.57,340.38,341.63,44206.0,342.56,342.57,340.38,341.63,44206.0
2021-06-23 15:00:00,341.74,342.8,341.37,342.46,28995.0,341.74,342.8,341.37,342.46,28995.0
2021-06-23 15:30:00,342.38,342.71,340.67,341.19,104119.0,342.38,342.71,340.67,341.19,104119.0
2021-06-24 09:30:00,343.39,347.76,343.37,347.0,33151.0,343.39,347.76,343.37,347.0,33151.0
2021-06-24 10:00:00,347.0,347.87,345.52,347.31,23680.0,347.0,347.87,345.52,347.31,23680.0
2021-06-24 10:30:00,347.43,347.59,345.84,346.56,23796.0,347.43,347.59,345.84,346.56,23796.0
2021-06-24 11:00:00,346.71,346.97,344.92,345.3,17509.0,346.71,346.97,344.92,345.3,17509.0
2021-06-24 11:30:00,345.45,346.13,344.93,345.03,16811.0,345.45,346.13,344.93,345.03,16811.0
2021-06-24 12:00:00,344.93,346.49,344.91,346.49,18071.0,344.93,346.49,344.91,346.49,18071.0
2021-06-24 12:30:00,346.43,349.33,346.15,349.33,35833.0,346.43,349.33,346.15,349.33,35833.0
2021-06-24 13:00:00,349.43,349.44,347.36,347.74,18030.0,349.43,349.44,347.36,347.74,18030.0
2021-06-24 13:30:00,347.8,348.42,347.27,348.08,15989.0,347.8,348.42,347.27,348.08,15989.0
2021-06-24 14:00:00,348.19,348.98,347.74,348.98,18534.0,348.19,348.98,347.74,348.98,18534.0
2021-06-24 14:30:00,348.85,350.94,348.19,350.75,37420.0,348.85,350.94,348.19,350.75,37420.0
2021-06-24 15:00:00,350.69,351.64,350.01,350.48,39205.0,350.69,351.64,350.01,350.48,39205.0
2021-06-24 15:30:00,350.48,351.94,349.41,351.86,134410.0,350.48,351.94,349.41,351.86,134410.0
2021-06-25 09:30:00,353.5,356.31,353.19,354.21,42393.0,353.5,356.31,353.19,354.21,42393.0
2021-06-25 10:00:00,354.05,355.52,353.73,353.92,46450.0,354.05,355.52,353.73,353.92,46450.0
2021-06-25 10:30:00,353.98,354.31,351.0,351.47,28027.0,353.98,354.31,351.0,351.47,28027.0
2021-06-25 11:00:00,351.19,351.88,351.02,351.49,28721.0,351.19,351.88,351.02,351.49,28721.0
2021-06-25 11:30:00,351.31,351.72,350.19,350.95,10402.0,351.31,351.72,350.19,350.95,10402.0
2021-06-25 12:00:00,351.08,351.5,350.37,351.5,19210.0,351.08,351.5,350.37,351.5,19210.0
2021-06-25 12:30:00,351.5,352.35,351.4,351.64,12168.0,351.5,352.35,351.4,351.64,12168.0
2021-06-25 13:00:00,351.64,351.64,350.01,350.35,7921.0,351.64,351.64,350.01,350.35,7921.0
2021-06-25 13:30:00,350.4,352.04,350.3,351.86,11199.0,350.4,352.04,350.3,351.86,11199.0
2021-06-25 14:00:00,351.83,352.6,351.4,352.35,18001.0,351.83,352.6,351.4,352.35,18001.0
2021-06-25 14:30:00,352.35,352.4,351.69,352.1,9059.0,352.35,352.4,351.69,352.1,9059.0
2021-06-25 15:00:00,352.35,352.35,350.67,350.75,19151.0,352.35,352.35,350.67,350.75,19151.0
2021-06-25 15:30:00,350.93,350.98,346.28,348.94,100289.0,350.93,350.98,346.28,348.94,100289.0
2021-06-28 09:30:00,350.25,351.46,345.6,349.34,44675.0,350.25,351.46,345.6,349.34,44675.0
2021-06-28 10:00:00,349.05,349.67,346.94,348.3,46484.0,349.05,349.67,346.94,348.3,46484.0
2021-06-28 10:30:00,348.17,349.0,347.48,348.55,30549.0,348.17,349.0,347.48,348.55,30549.0
2021-06-28 11:00:00,348.43,348.93,347.12,347.45,20566.0,348.43,348.93,347.12,347.45,20566.0
2021-06-28 11:30:00,347.41,347.94,345.18,345.57,20811.0,347.41,347.94,345.18,345.57,20811.0
2021-06-28 12:00:00,345.43,345.68,342.87,343.2,25042.0,345.43,345.68,342.87,343.2,25042.0
2021-06-28 12:30:00,343.34,343.41,342.29,343.03,24394.0,343.34,343.41,342.29,343.03,24394.0
2021-06-28 13:00:00,343.01,343.01,340.84,341.05,17210.0,343.01,343.01,340.84,341.05,17210.0
2021-06-28 13:30:00,341.54,342.4,341.19,342.06,25146.0,341.54,342.4,341.19,342.06,25146.0
2021-06-28 14:00:00,342.17,344.44,341.94,343.77,30792.0,342.17,344.44,341.94,343.77,30792.0
2021-06-28 14:30:00,343.84,344.69,343.49,344.02,9829.0,343.84,344.69,343.49,344.02,9829.0
2021-06-28 15:00:00,344.19,344.22,343.51,344.19,12422.0,344.19,344.22,343.51,344.19,12422.0
2021-06-28 15:30:00,344.21,344.21,342.87,342.99,52207.0,344.21,344.21,342.87,342.99,52207.0
2021-06-29 09:30:00,343.12,345.26,342.12,343.93,16773.0,343.12,345.26,342.12,343.93,16773.0
2021-06-29 10:00:00,343.57,345.65,343.24,345.13,17953.0,343.57,345.65,343.24,345.13,17953.0
2021-06-29 10:30:00,345.45,345.85,344.8,345.3,17237.0,345.45,345.85,344.8,345.3,17237.0
2021-06-29 11:00:00,345.24,346.77,345.13,346.48,10755.0,345.24,346.77,345.13,346.48,10755.0
2021-06-29 11:30:00,346.52,347.31,345.68,347.05,14150.0,346.52,347.31,345.68,347.05,14150.0
2021-06-29 12:00:00,347.15,347.42,345.29,345.29,12251.0,347.15,347.42,345.29,345.29,12251.0
2021-06-29 12:30:00,345.35,345.92,345.09,345.73,8457.0,345.35,345.92,345.09,345.73,8457.0
2021-06-29 13:00:00,345.8,346.16,345.4,345.98,7550.0,345.8,346.16,345.4,345.98,7550.0
2021-06-29 13:30:00,345.76,345.98,344.79,345.19,11297.0,345.76,345.98,344.79,345.19,11297.0
2021-06-29 14:00:00,345.02,345.2,343.56,344.77,16996.0,345.02,345.2,343.56,344.77,16996.0
2021-06-29 14:30:00,344.71,344.95,343.82,344.93,19729.0,344.71,344.95,343.82,344.93,19729.0
2021-06-29 15:00:00,344.82,345.36,344.51,345.0,6267.0,344.82,345.36,344.51,345.0,6267.0
2021-06-29 15:30:00,344.72,344.72,343.35,343.6,25788.0,344.72,344.72,343.35,343.6,25788.0
2021-06-30 09:30:00,344.54,344.82,342.9,343.83,12656.0,344.54,344.82,342.9,343.83,12656.0
2021-06-30 10:00:00,344.1,345.54,343.24,344.85,34805.0,344.1,345.54,343.24,344.85,34805.0
2021-06-30 10:30:00,344.85,345.64,343.51,343.51,13141.0,344.85,345.64,343.51,343.51,13141.0
2021-06-30 11:00:00,343.32,343.56,342.36,342.67,6646.0,343.32,343.56,342.36,342.67,6646.0
2021-06-30 11:30:00,342.97,343.3,342.19,342.48,7076.0,342.97,343.3,342.19,342.48,7076.0
2021-06-30 12:00:00,342.4,343.85,342.27,343.3,32625.0,342.4,343.85,342.27,343.3,32625.0
2021-06-30 12:30:00,343.6,345.56,343.31,345.05,12999.0,343.6,345.56,343.31,345.05,12999.0
2021-06-30 13:00:00,345.17,345.52,344.02,344.32,7394.0,345.17,345.52,344.02,344.32,7394.0
2021-06-30 13:30:00,344.22,345.07,343.67,344.74,7131.0,344.22,345.07,343.67,344.74,7131.0
2021-06-30 14:00:00,344.81,345.64,344.62,345.16,9780.0,344.81,345.64,344.62,345.16,9780.0
2021-06-30 14:30:00,345.16,345.24,344.62,344.88,8600.0,345.16,345.24,344.62,344.88,8600.0
2021-06-30 15:00:00,344.81,345.35,344.19,345.1,14512.0,344.81,345.35,344.19,345.1,14512.0
2021-06-30 15:30:00,345.02,346.94,344.57,345.86,89421.0,345.02,346.94,344.57,345.86,89421.0
2021-07-01 09:30:00,346.99,351.82,346.99,350.5,80099.0,346.99,351.82,346.99,350.5,80099.0
2021-07-01 10:00:00,349.84,352.65,349.69,350.97,32567.0,349.84,352.65,349.69,350.97,32567.0
2021-07-01 10:30:00,350.86,351.29,349.33,349.33,36172.0,350.86,351.29,349.33,349.33,36172.0
2021-07-01 11:00:00,349.15,350.56,347.11,348.2,26750.0,349.15,350.56,347.11,348.2,26750.0
2021-07-01 11:30:00,348.69,349.53,347.72,347.89,14871.0,348.69,349.53,347.72,347.89,14871.0
2021-07-01 12:00:00,348.15,348.15,347.03,347.32,11531.0,348.15,348.15,347.03,347.32,11531.0
2021-07-01 12:30:00,347.22,348.33,346.96,348.06,11155.0,347.22,348.33,346.96,348.06,11155.0
2021-07-01 13:00:00,348.43,348.86,348.01,348.05,18185.0,348.43,348.86,348.01,348.05,18185.0
2021-07-01 13:30:00,348.43,349.54,347.8,348.39,25918.0,348.43,349.54,347.8,348.39,25918.0
2021-07-01 14:00:00,348.15,349.77,347.96,349.72,11011.0,348.15,349.77,347.96,349.72,11011.0
2021-07-01 14:30:00,349.73,349.97,348.95,349.48,20157.0,349.73,349.97,348.95,349.48,20157.0
2021-07-01 15:00:00,349.53,350.51,349.45,349.88,12019.0,349.53,350.51,349.45,349.88,12019.0
2021-07-01 15:30:00,349.85,349.97,348.38,348.98,55717.0,349.85,349.97,348.38,348.98,55717.0
2021-07-02 09:30:00,354.65,355.49,347.63,348.24,87670.0,354.65,355.49,347.63,348.24,87670.0
2021-07-02 10:00:00,348.15,349.07,348.03,348.94,10691.0,348.15,349.07,348.03,348.94,10691.0
2021-07-02 10:30:00,349.08,350.25,349.0,349.71,5431.0,349.08,350.25,349.0,349.71,5431.0
2021-07-02 11:00:00,350.13,350.27,349.5,349.75,8796.0,350.13,350.27,349.5,349.75,8796.0
2021-07-02 11:30:00,350.02,350.02,348.9,349.42,4897.0,350.02,350.02,348.9,349.42,4897.0
2021-07-02 12:00:00,349.48,350.05,349.09,349.58,4828.0,349.48,350.05,349.09,349.58,4828.0
2021-07-02 12:30:00,349.46,350.28,349.46,349.57,5588.0,349.46,350.28,349.46,349.57,5588.0
2021-07-02 13:00:00,350.0,350.25,349.5,349.63,3574.0,350.0,350.25,349.5,349.63,3574.0
2021-07-02 13:30:00,349.71,349.89,349.2,349.74,3127.0,349.71,349.89,349.2,349.74,3127.0
2021-07-02 14:00:00,349.5,350.29,349.41,350.21,3400.0,349.5,350.29,349.41,350.21,3400.0
2021-07-02 14:30:00,350.3,350.51,350.06,350.42,4335.0,350.3,350.51,350.06,350.42,4335.0
2021-07-02 15:00:00,350.36,351.38,350.31,351.29,10646.0,350.36,351.38,350.31,351.29,10646.0
2021-07-02 15:30:00,351.31,352.38,350.96,351.69,43678.0,351.31,352.38,350.96,351.69,43678.0
2021-07-06 09:30:00,352.77,352.77,349.92,351.74,40098.0,352.77,352.77,349.92,351.74,40098.0
2021-07-06 10:00:00,351.31,351.31,348.49,348.74,19724.0,351.31,351.31,348.49,348.74,19724.0
2021-07-06 10:30:00,348.27,349.35,347.12,348.14,20451.0,348.27,349.35,347.12,348.14,20451.0
2021-07-06 11:00:00,347.93,348.79,347.55,348.69,15882.0,347.93,348.79,347.55,348.69,15882.0
2021-07-06 11:30:00,348.78,350.19,348.78,349.32,12499.0,348.78,350.19,348.78,349.32,12499.0
2021-07-06 12:00:00,349.24,350.31,348.66,349.22,10608.0,349.24,350.31,348.66,349.22,10608.0
2021-07-06 12:30:00,349.38,350.13,348.86,349.63,18064.0,349.38,350.13,348.86,349.63,18064.0
2021-07-06 13:00:00,349.87,350.44,349.59,349.8,10250.0,349.87,350.44,349.59,349.8,10250.0
2021-07-06 13:30:00,349.87,350.19,349.6,349.61,6094.0,349.87,350.19,349.6,349.61,6094.0
2021-07-06 14:00:00,349.6,351.12,349.51,350.43,51998.0,349.6,351.12,349.51,350.43,51998.0
2021-07-06 14:30:00,350.38,351.94,350.36,351.72,37075.0,350.38,351.94,350.36,351.72,37075.0
2021-07-06 15:00:00,351.71,352.0,350.81,351.72,15722.0,351.71,352.0,350.81,351.72,15722.0
2021-07-06 15:30:00,351.75,352.24,351.44,351.99,37542.0,351.75,352.24,351.44,351.99,37542.0
2021-07-07 09:30:00,352.72,353.92,349.5,350.07,24202.0,352.72,353.92,349.5,350.07,24202.0
2021-07-07 10:00:00,350.1,350.28,343.6,343.6,31735.0,350.1,350.28,343.6,343.6,31735.0
2021-07-07 10:30:00,343.52,344.59,341.7,343.85,58620.0,343.52,344.59,341.7,343.85,58620.0
2021-07-07 11:00:00,344.23,345.65,343.05,345.15,24164.0,344.23,345.65,343.05,345.15,24164.0
2021-07-07 11:30:00,345.15,345.78,343.82,344.14,15829.0,345.15,345.78,343.82,344.14,15829.0
2021-07-07 12:00:00,343.76,344.36,343.45,343.49,13445.0,343.76,344.36,343.45,343.49,13445.0
2021-07-07 12:30:00,343.63,344.06,342.42,342.89,12300.0,343.63,344.06,342.42,342.89,12300.0
2021-07-07 13:00:00,342.75,342.75,340.79,340.95,11550.0,342.75,342.75,340.79,340.95,11550.0
2021-07-07 13:30:00,340.67,342.94,340.44,341.9,23560.0,340.67,342.94,340.44,341.9,23560.0
2021-07-07 14:00:00,341.45,342.55,340.46,340.46,13302.0,341.45,342.55,340.46,340.46,13302.0
2021-07-07 14:30:00,340.26,341.36,340.01,340.86,13699.0,340.26,341.36,340.01,340.86,13699.0
2021-07-07 15:00:00,341.11,342.42,341.11,342.28,27211.0,341.11,342.42,341.11,342.28,27211.0
2021-07-07 15:30:00,342.24,342.64,340.6,340.89,72608.0,342.24,342.64,340.6,340.89,72608.0
2021-07-08 09:30:00,336.32,337.16,326.84,329.37,64535.0,336.32,337.16,326.84,329.37,64535.0
2021-07-08 10:00:00,328.77,331.41,327.5,331.41,22707.0,328.77,331.41,327.5,331.41,22707.0
2021-07-08 10:30:00,331.57,331.97,329.93,330.53,17310.0,331.57,331.97,329.93,330.53,17310.0
2021-07-08 11:00:00,330.49,336.0,330.48,335.22,18256.0,330.49,336.0,330.48,335.22,18256.0
2021-07-08 11:30:00,335.47,337.58,334.8,337.54,11575.0,335.47,337.58,334.8,337.54,11575.0
2021-07-08 12:00:00,337.18,338.09,336.54,337.75,18437.0,337.18,338.09,336.54,337.75,18437.0
2021-07-08 12:30:00,337.51,338.42,336.86,337.32,10971.0,337.51,338.42,336.86,337.32,10971.0
2021-07-08 13:00:00,337.44,337.57,336.16,337.07,11090.0,337.44,337.57,336.16,337.07,11090.0
2021-07-08 13:30:00,337.23,337.34,335.83,336.13,8196.0,337.23,337.34,335.83,336.13,8196.0
2021-07-08 14:00:00,336.05,336.9,335.0,335.47,14923.0,336.05,336.9,335.0,335.47,14923.0
2021-07-08 14:30:00,335.61,335.61,334.44,335.45,13980.0,335.61,335.61,334.44,335.45,13980.0
2021-07-08 15:00:00,335.66,336.25,335.05,335.41,7456.0,335.66,336.25,335.05,335.41,7456.0
2021-07-08 15:30:00,335.46,336.06,333.92,335.58,41002.0,335.46,336.06,333.92,335.58,41002.0
2021-07-09 09:30:00,338.95,344.16,338.95,342.23,31161.0,338.95,344.16,338.95,342.23,31161.0
2021-07-09 10:00:00,342.34,343.5,342.04,342.99,11328.0,342.34,343.5,342.04,342.99,11328.0
2021-07-09 10:30:00,343.09,343.45,341.63,341.98,10923.0,343.09,343.45,341.63,341.98,10923.0
2021-07-09 11:00:00,341.31,342.44,341.14,341.91,11099.0,341.31,342.44,341.14,341.91,11099.0
2021-07-09 11:30:00,342.15,344.08,341.99,342.73,12798.0,342.15,344.08,341.99,342.73,12798.0
2021-07-09 12:00:00,342.7,342.7,341.89,342.1,6026.0,342.7,342.7,341.89,342.1,6026.0
2021-07-09 12:30:00,342.02,342.92,341.94,342.03,6611.0,342.02,342.92,341.94,342.03,6611.0
2021-07-09 13:00:00,342.15,342.71,341.99,342.15,5194.0,342.15,342.71,341.99,342.15,5194.0
2021-07-09 13:30:00,342.32,342.76,341.95,342.56,5420.0,342.32,342.76,341.95,342.56,5420.0
2021-07-09 14:00:00,342.73,342.8,342.15,342.59,4428.0,342.73,342.8,342.15,342.59,4428.0
2021-07-09 14:30:00,342.69,343.8,342.51,343.74,8133.0,342.69,343.8,342.51,343.74,8133.0
2021-07-09 15:00:00,343.65,343.66,342.99,343.23,14811.0,343.65,343.66,342.99,343.23,14811.0
2021-07-09 15:30:00,343.34,344.33,342.68,343.6,66140.0,343.34,344.33,342.68,343.6,66140.0
2021-07-12 09:30:00,341.55,341.75,337.9,341.56,47384.0,341.55,341.75,337.9,341.56,47384.0
2021-07-12 10:00:00,341.69,343.33,341.22,342.44,18167.0,341.69,343.33,341.22,342.44,18167.0
2021-07-12 10:30:00,342.65,343.32,341.93,342.99,18303.0,342.65,343.32,341.93,342.99,18303.0
2021-07-12 11:00:00,343.11,344.5,342.35,344.36,17557.0,343.11,344.5,342.35,344.36,17557.0
2021-07-12 11:30:00,344.32,344.33,343.12,343.34,12259.0,344.32,344.33,343.12,343.34,12259.0
2021-07-12 12:00:00,343.31,343.46,341.47,341.93,15518.0,343.31,343.46,341.47,341.93,15518.0
2021-07-12 12:30:00,341.97,342.15,341.2,341.7,9102.0,341.97,342.15,341.2,341.7,9102.0
2021-07-12 13:00:00,341.59,343.13,341.54,343.12,15178.0,341.59,343.13,341.54,343.12,15178.0
2021-07-12 13:30:00,343.22,343.82,342.78,343.48,15533.0,343.22,343.82,342.78,343.48,15533.0
2021-07-12 14:00:00,343.29,343.93,343.09,343.83,14535.0,343.29,343.93,343.09,343.83,14535.0
2021-07-12 14:30:00,343.83,343.91,342.82,343.06,12961.0,343.83,343.91,342.82,343.06,12961.0
2021-07-12 15:00:00,343.29,343.37,342.72,343.31,11941.0,343.29,343.37,342.72,343.31,11941.0
2021-07-12 15:30:00,343.31,343.57,342.33,343.03,53718.0,343.31,343.57,342.33,343.03,53718.0
2021-07-13 09:30:00,342.07,342.99,338.9,339.42,18527.0,342.07,342.99,338.9,339.42,18527.0
2021-07-13 10:00:00,339.4,340.98,338.24,340.32,28824.0,339.4,340.98,338.24,340.32,28824.0
2021-07-13 10:30:00,340.43,340.87,339.18,339.55,9201.0,340.43,340.87,339.18,339.55,9201.0
2021-07-13 11:00:00,339.42,339.78,338.46,339.24,14681.0,339.42,339.78,338.46,339.24,14681.0
2021-07-13 11:30:00,339.3,341.03,339.04,340.89,9463.0,339.3,341.03,339.04,340.89,9463.0
2021-07-13 12:00:00,340.97,341.2,340.13,340.13,4050.0,340.97,341.2,340.13,340.13,4050.0
2021-07-13 12:30:00,340.08,340.18,339.73,339.99,6596.0,340.08,340.18,339.73,339.99,6596.0
2021-07-13 13:00:00,339.86,340.51,339.62,339.97,6865.0,339.86,340.51,339.62,339.97,6865.0
2021-07-13 13:30:00,339.9,341.31,339.73,341.17,7326.0,339.9,341.31,339.73,341.17,7326.0
2021-07-13 14:00:00,341.09,341.12,340.04,340.9,6048.0,341.09,341.12,340.04,340.9,6048.0
2021-07-13 14:30:00,340.94,341.47,339.84,340.29,5770.0,340.94,341.47,339.84,340.29,5770.0
2021-07-13 15:00:00,340.37,340.57,339.31,339.35,7826.0,340.37,340.57,339.31,339.35,7826.0
2021-07-13 15:30:00,339.43,340.42,338.84,339.4,30698.0,339.43,340.42,338.84,339.4,30698.0
2021-07-14 09:30:00,343.95,348.5,343.15,347.38,53103.0,343.95,348.5,343.15,347.38,53103.0
2021-07-14 10:00:00,347.23,349.7,346.53,346.53,65041.0,347.23,349.7,346.53,346.53,65041.0
2021-07-14 10:30:00,346.63,346.72,344.66,345.86,13477.0,346.63,346.72,344.66,345.86,13477.0
2021-07-14 11:00:00,345.16,346.01,343.71,343.86,14861.0,345.16,346.01,343.71,343.86,14861.0
2021-07-14 11:30:00,343.71,344.36,341.4,341.54,12310.0,343.71,344.36,341.4,341.54,12310.0
2021-07-14 12:00:00,341.76,345.17,341.76,344.37,38469.0,341.76,345.17,341.76,344.37,38469.0
2021-07-14 12:30:00,344.31,345.26,344.07,345.0,7574.0,344.31,345.26,344.07,345.0,7574.0
2021-07-14 13:00:00,345.14,345.37,343.45,343.74,7968.0,345.14,345.37,343.45,343.74,7968.0
2021-07-14 13:30:00,343.63,344.37,343.3,343.71,6965.0,343.63,344.37,343.3,343.71,6965.0
2021-07-14 14:00:00,343.68,343.75,342.86,343.01,4688.0,343.68,343.75,342.86,343.01,4688.0
2021-07-14 14:30:00,343.16,344.02,342.98,343.52,6998.0,343.16,344.02,342.98,343.52,6998.0
2021-07-14 15:00:00,343.54,343.97,342.66,342.66,13364.0,343.54,343.97,342.66,342.66,13364.0
2021-07-14 15:30:00,342.74,343.07,341.78,342.32,33502.0,342.74,343.07,341.78,342.32,33502.0
2021-07-15 09:30:00,340.28,342.0,337.62,340.13,33557.0,340.28,342.0,337.62,340.13,33557.0
2021-07-15 10:00:00,340.13,342.06,340.13,341.39,29878.0,340.13,342.06,340.13,341.39,29878.0
2021-07-15 10:30:00,341.32,342.78,341.17,342.4,19379.0,341.32,342.78,341.17,342.4,19379.0
2021-07-15 11:00:00,342.43,342.85,341.37,342.74,13591.0,342.43,342.85,341.37,342.74,13591.0
2021-07-15 11:30:00,342.65,344.83,342.51,344.31,22741.0,342.65,344.83,342.51,344.31,22741.0
2021-07-15 12:00:00,344.07,344.6,342.94,342.97,24455.0,344.07,344.6,342.94,342.97,24455.0
2021-07-15 12:30:00,342.61,342.67,341.66,341.7,4230.0,342.61,342.67,341.66,341.7,4230.0
2021-07-15 13:00:00,341.56,341.56,339.75,339.75,5633.0,341.56,341.56,339.75,339.75,5633.0
2021-07-15 13:30:00,339.58,339.59,338.12,338.9,13813.0,339.58,339.59,338.12,338.9,13813.0
2021-07-15 14:00:00,339.1,340.5,338.63,340.5,6690.0,339.1,340.5,338.63,340.5,6690.0
2021-07-15 14:30:00,340.47,340.56,339.82,340.16,4017.0,340.47,340.56,339.82,340.16,4017.0
2021-07-15 15:00:00,340.42,341.28,340.11,341.21,9241.0,340.42,341.28,340.11,341.21,9241.0
2021-07-15 15:30:00,341.16,341.39,340.39,340.85,34246.0,341.16,341.39,340.39,340.85,34246.0
2021-07-16 09:30:00,342.49,343.74,342.08,342.77,14843.0,342.49,343.74,342.08,342.77,14843.0
2021-07-16 10:00:00,343.06,343.06,339.31,339.31,13634.0,343.06,343.06,339.31,339.31,13634.0
2021-07-16 10:30:00,339.2,340.34,339.2,339.69,9452.0,339.2,340.34,339.2,339.69,9452.0
2021-07-16 11:00:00,339.73,340.13,338.26,338.28,7173.0,339.73,340.13,338.26,338.28,7173.0
2021-07-16 11:30:00,338.73,339.53,338.52,338.65,8544.0,338.73,339.53,338.52,338.65,8544.0
2021-07-16 12:00:00,338.51,338.51,337.26,337.42,7500.0,338.51,338.51,337.26,337.42,7500.0
2021-07-16 12:30:00,337.42,338.89,335.48,338.88,44616.0,337.42,338.89,335.48,338.88,44616.0
2021-07-16 13:00:00,338.77,339.01,334.5,334.5,24414.0,338.77,339.01,334.5,334.5,24414.0
2021-07-16 13:30:00,334.62,335.65,333.87,333.91,44959.0,334.62,335.65,333.87,333.91,44959.0
2021-07-16 14:00:00,333.89,334.37,333.24,333.98,21881.0,333.89,334.37,333.24,333.98,21881.0
2021-07-16 14:30:00,334.06,334.48,333.73,334.32,7545.0,334.06,334.48,333.73,334.32,7545.0
2021-07-16 15:00:00,334.19,334.19,331.39,331.53,41446.0,334.19,334.19,331.39,331.53,41446.0
2021-07-16 15:30:00,331.55,332.38,330.51,332.0,58822.0,331.55,332.38,330.51,332.0,58822.0
2021-07-19 09:30:00,326.0,327.41,319.65,321.4,78688.0,326.0,327.41,319.65,321.4,78688.0
2021-07-19 10:00:00,321.24,321.6,319.05,321.23,57282.0,321.24,321.6,319.05,321.23,57282.0
2021-07-19 10:30:00,321.39,325.01,321.05,323.52,39705.0,321.39,325.01,321.05,323.52,39705.0
2021-07-19 11:00:00,323.59,325.17,322.68,323.09,37578.0,323.59,325.17,322.68,323.09,37578.0
2021-07-19 11:30:00,323.13,327.49,323.13,327.25,22027.0,323.13,327.49,323.13,327.25,22027.0
2021-07-19 12:00:00,326.99,327.0,324.46,324.47,14179.0,326.99,327.0,324.46,324.47,14179.0
2021-07-19 12:30:00,324.46,324.82,323.34,323.72,15666.0,324.46,324.82,323.34,323.72,15666.0
2021-07-19 13:00:00,323.71,325.59,323.35,323.4,30459.0,323.71,325.59,323.35,323.4,30459.0
2021-07-19 13:30:00,323.33,323.68,322.11,322.11,13199.0,323.33,323.68,322.11,322.11,13199.0
2021-07-19 14:00:00,322.65,323.42,322.12,322.9,11230.0,322.65,323.42,322.12,322.9,11230.0
2021-07-19 14:30:00,322.9,322.91,320.95,321.89,14509.0,322.9,322.91,320.95,321.89,14509.0
2021-07-19 15:00:00,321.97,322.74,321.29,321.64,14743.0,321.97,322.74,321.29,321.64,14743.0
2021-07-19 15:30:00,321.57,323.69,321.57,323.65,66539.0,321.57,323.69,321.57,323.65,66539.0
2021-07-20 09:30:00,323.68,326.66,322.28,326.5,20009.0,323.68,326.66,322.28,326.5,20009.0
2021-07-20 10:00:00,326.22,330.15,325.71,330.0,24500.0,326.22,330.15,325.71,330.0,24500.0
2021-07-20 10:30:00,330.0,331.6,328.79,331.51,20384.0,330.0,331.6,328.79,331.51,20384.0
2021-07-20 11:00:00,331.47,333.11,331.47,332.28,18173.0,331.47,333.11,331.47,332.28,18173.0
2021-07-20 11:30:00,332.34,334.94,332.22,334.94,10133.0,332.34,334.94,332.22,334.94,10133.0
2021-07-20 12:00:00,334.59,334.79,333.05,334.1,4277.0,334.59,334.79,333.05,334.1,4277.0
2021-07-20 12:30:00,334.3,335.51,334.3,334.91,3410.0,334.3,335.51,334.3,334.91,3410.0
2021-07-20 13:00:00,335.06,335.28,333.8,334.23,9585.0,335.06,335.28,333.8,334.23,9585.0
2021-07-20 13:30:00,334.38,335.38,334.22,335.11,6376.0,334.38,335.38,334.22,335.11,6376.0
2021-07-20 14:00:00,335.45,336.25,335.3,335.36,8035.0,335.45,336.25,335.3,335.36,8035.0
2021-07-20 14:30:00,335.85,336.01,335.27,335.43,10777.0,335.85,336.01,335.27,335.43,10777.0
2021-07-20 15:00:00,335.36,335.9,334.98,335.16,9545.0,335.36,335.9,334.98,335.16,9545.0
2021-07-20 15:30:00,335.16,335.65,334.23,334.49,47506.0,335.16,335.65,334.23,334.49,47506.0
2021-07-21 09:30:00,336.22,344.31,334.19,344.06,30817.0,336.22,344.31,334.19,344.06,30817.0
2021-07-21 10:00:00,343.95,346.8,343.95,345.47,27474.0,343.95,346.8,343.95,345.47,27474.0
2021-07-21 10:30:00,345.53,346.42,344.05,344.88,32705.0,345.53,346.42,344.05,344.88,32705.0
2021-07-21 11:00:00,344.7,345.74,342.73,342.73,22678.0,344.7,345.74,342.73,342.73,22678.0
2021-07-21 11:30:00,342.62,344.41,342.49,344.15,16671.0,342.62,344.41,342.49,344.15,16671.0
2021-07-21 12:00:00,344.28,344.79,343.36,344.31,15103.0,344.28,344.79,343.36,344.31,15103.0
2021-07-21 12:30:00,344.32,344.74,343.56,343.86,14414.0,344.32,344.74,343.56,343.86,14414.0
2021-07-21 13:00:00,343.82,344.29,343.8,344.05,10598.0,343.82,344.29,343.8,344.05,10598.0
2021-07-21 13:30:00,344.13,344.16,343.16,343.17,13224.0,344.13,344.16,343.16,343.17,13224.0
2021-07-21 14:00:00,343.27,343.51,342.2,343.16,11547.0,343.27,343.51,342.2,343.16,11547.0
2021-07-21 14:30:00,343.06,343.26,342.25,343.19,9982.0,343.06,343.26,342.25,343.19,9982.0
2021-07-21 15:00:00,343.27,344.66,342.6,342.74,43740.0,343.27,344.66,342.6,342.74,43740.0
2021-07-21 15:30:00,342.62,342.87,341.11,341.66,72698.0,342.62,342.87,341.11,341.66,72698.0
2021-07-22 09:30:00,342.18,342.18,339.49,340.03,14031.0,342.18,342.18,339.49,340.03,14031.0
2021-07-22 10:00:00,340.91,341.38,338.97,339.39,9604.0,340.91,341.38,338.97,339.39,9604.0
2021-07-22 10:30:00,339.46,340.47,338.66,338.74,21144.0,339.46,340.47,338.66,338.74,21144.0
2021-07-22 11:00:00,338.47,339.39,337.63,338.19,19139.0,338.47,339.39,337.63,338.19,19139.0
2021-07-22 11:30:00,338.64,338.8,337.76,337.82,4661.0,338.64,338.8,337.76,337.82,4661.0
2021-07-22 12:00:00,337.98,338.79,337.75,338.59,6930.0,337.98,338.79,337.75,338.59,6930.0
2021-07-22 12:30:00,338.65,339.86,338.2,339.67,7632.0,338.65,339.86,338.2,339.67,7632.0
2021-07-22 13:00:00,339.59,340.77,339.59,339.66,6032.0,339.59,340.77,339.59,339.66,6032.0
2021-07-22 13:30:00,340.11,340.11,339.15,339.24,4861.0,340.11,340.11,339.15,339.24,4861.0
2021-07-22 14:00:00,339.26,339.91,339.25,339.71,8754.0,339.26,339.91,339.25,339.71,8754.0
2021-07-22 14:30:00,339.72,340.14,339.26,340.13,21344.0,339.72,340.14,339.26,340.13,21344.0
2021-07-22 15:00:00,340.13,340.99,339.98,340.27,6879.0,340.13,340.99,339.98,340.27,6879.0
2021-07-22 15:30:00,340.27,340.8,339.87,340.32,37975.0,340.27,340.8,339.87,340.32,37975.0
2021-07-23 09:30:00,341.3,344.41,340.98,341.69,11999.0,341.3,344.41,340.98,341.69,11999.0
2021-07-23 10:00:00,342.02,342.02,340.39,342.0,5243.0,342.02,342.02,340.39,342.0,5243.0
2021-07-23 10:30:00,341.91,343.52,341.91,343.34,7615.0,341.91,343.52,341.91,343.34,7615.0
2021-07-23 11:00:00,343.18,344.3,343.04,343.13,11518.0,343.18,344.3,343.04,343.13,11518.0
2021-07-23 11:30:00,343.13,343.42,340.33,340.65,27006.0,343.13,343.42,340.33,340.65,27006.0
2021-07-23 12:00:00,340.93,342.53,340.82,341.69,5235.0,340.93,342.53,340.82,341.69,5235.0
2021-07-23 12:30:00,341.7,343.04,341.34,343.02,5096.0,341.7,343.04,341.34,343.02,5096.0
2021-07-23 13:00:00,343.0,343.54,342.88,343.24,14798.0,343.0,343.54,342.88,343.24,14798.0
2021-07-23 13:30:00,343.36,343.63,342.59,342.89,19394.0,343.36,343.63,342.59,342.89,19394.0
2021-07-23 14:00:00,342.72,342.77,341.54,341.61,10251.0,342.72,342.77,341.54,341.61,10251.0
2021-07-23 14:30:00,341.49,341.71,340.84,341.41,14040.0,341.49,341.71,340.84,341.41,14040.0
2021-07-23 15:00:00,341.46,341.5,340.91,340.91,16187.0,341.46,341.5,340.91,340.91,16187.0
2021-07-23 15:30:00,340.91,341.68,340.69,341.58,75814.0,340.91,341.68,340.69,341.58,75814.0
2021-07-26 09:30:00,342.19,345.72,340.51,341.95,29778.0,342.19,345.72,340.51,341.95,29778.0
2021-07-26 10:00:00,342.02,344.19,341.83,342.41,35794.0,342.02,344.19,341.83,342.41,35794.0
2021-07-26 10:30:00,342.75,343.06,340.23,340.27,13823.0,342.75,343.06,340.23,340.27,13823.0
2021-07-26 11:00:00,340.27,342.05,340.07,341.76,17450.0,340.27,342.05,340.07,341.76,17450.0
2021-07-26 11:30:00,341.84,342.13,340.68,340.78,9423.0,341.84,342.13,340.68,340.78,9423.0
2021-07-26 12:00:00,340.7,340.7,339.71,340.55,6932.0,340.7,340.7,339.71,340.55,6932.0
2021-07-26 12:30:00,340.55,341.53,340.33,341.03,9304.0,340.55,341.53,340.33,341.03,9304.0
2021-07-26 13:00:00,341.03,341.88,340.75,341.84,13623.0,341.03,341.88,340.75,341.84,13623.0
2021-07-26 13:30:00,341.85,341.96,341.07,341.51,8557.0,341.85,341.96,341.07,341.51,8557.0
2021-07-26 14:00:00,341.66,343.0,341.56,342.99,12558.0,341.66,343.0,341.56,342.99,12558.0
2021-07-26 14:30:00,342.84,343.34,342.28,342.89,11378.0,342.84,343.34,342.28,342.89,11378.0
2021-07-26 15:00:00,342.83,344.96,342.73,344.61,23244.0,342.83,344.96,342.73,344.61,23244.0
2021-07-26 15:30:00,344.61,344.97,344.1,344.25,31436.0,344.61,344.97,344.1,344.25,31436.0
2021-07-27 09:30:00,344.06,344.06,339.22,340.34,16963.0,344.06,344.06,339.22,340.34,16963.0
2021-07-27 10:00:00,340.59,341.16,338.28,338.64,14327.0,340.59,341.16,338.28,338.64,14327.0
2021-07-27 10:30:00,338.66,339.18,335.74,336.03,43222.0,338.66,339.18,335.74,336.03,43222.0
2021-07-27 11:00:00,335.86,336.11,333.15,333.39,22440.0,335.86,336.11,333.15,333.39,22440.0
2021-07-27 11:30:00,333.15,333.82,329.48,333.49,33454.0,333.15,333.82,329.48,333.49,33454.0
2021-07-27 12:00:00,333.01,333.67,332.04,333.67,8200.0,333.01,333.67,332.04,333.67,8200.0
2021-07-27 12:30:00,333.98,334.83,333.5,333.93,8331.0,333.98,334.83,333.5,333.93,8331.0
2021-07-27 13:00:00,334.21,334.99,333.87,333.87,9601.0,334.21,334.99,333.87,333.87,9601.0
2021-07-27 13:30:00,333.87,334.8,333.25,333.51,6782.0,333.87,334.8,333.25,333.51,6782.0
2021-07-27 14:00:00,333.73,335.47,333.73,335.0,10819.0,333.73,335.47,333.73,335.0,10819.0
2021-07-27 14:30:00,334.63,335.55,334.56,335.1,8926.0,334.63,335.55,334.56,335.1,8926.0
2021-07-27 15:00:00,335.27,337.17,335.26,337.16,23391.0,335.27,337.17,335.26,337.16,23391.0
2021-07-27 15:30:00,337.27,337.87,336.85,337.52,50866.0,337.27,337.87,336.85,337.52,50866.0
2021-07-28 09:30:00,338.18,341.82,336.67,336.72,9321.0,338.18,341.82,336.67,336.72,9321.0
2021-07-28 10:00:00,337.47,337.59,332.34,332.34,22720.0,337.47,337.59,332.34,332.34,22720.0
2021-07-28 10:30:00,332.23,335.25,331.55,334.63,51440.0,332.23,335.25,331.55,334.63,51440.0
2021-07-28 11:00:00,334.68,334.68,333.5,334.45,11008.0,334.68,334.68,333.5,334.45,11008.0
2021-07-28 11:30:00,334.83,336.3,334.72,335.56,7875.0,334.83,336.3,334.72,335.56,7875.0
2021-07-28 12:00:00,335.57,335.67,332.54,332.54,20499.0,335.57,335.67,332.54,332.54,20499.0
2021-07-28 12:30:00,332.63,334.27,332.47,333.45,12017.0,332.63,334.27,332.47,333.45,12017.0
2021-07-28 13:00:00,333.45,334.88,333.4,334.2,8602.0,333.45,334.88,333.4,334.2,8602.0
2021-07-28 13:30:00,334.2,334.89,333.56,334.66,12489.0,334.2,334.89,333.56,334.66,12489.0
2021-07-28 14:00:00,334.14,335.38,333.91,335.21,8054.0,334.14,335.38,333.91,335.21,8054.0
2021-07-28 14:30:00,335.31,337.23,334.91,336.57,8885.0,335.31,337.23,334.91,336.57,8885.0
2021-07-28 15:00:00,336.74,336.85,334.73,336.15,14945.0,336.74,336.85,334.73,336.15,14945.0
2021-07-28 15:30:00,336.24,336.54,333.02,333.98,69448.0,336.24,336.54,333.02,333.98,69448.0
2021-07-29 09:30:00,336.0,337.15,334.14,336.17,29828.0,336.0,337.15,334.14,336.17,29828.0
2021-07-29 10:00:00,336.12,337.14,335.49,336.86,41296.0,336.12,337.14,335.49,336.86,41296.0
2021-07-29 10:30:00,336.73,338.35,336.61,338.26,19943.0,336.73,338.35,336.61,338.26,19943.0
2021-07-29 11:00:00,338.32,338.87,336.91,337.41,34288.0,338.32,338.87,336.91,337.41,34288.0
2021-07-29 11:30:00,337.55,338.16,337.54,338.15,8188.0,337.55,338.16,337.54,338.15,8188.0
2021-07-29 12:00:00,338.21,339.3,337.89,338.29,20624.0,338.21,339.3,337.89,338.29,20624.0
2021-07-29 12:30:00,338.13,338.61,337.22,337.32,9174.0,338.13,338.61,337.22,337.32,9174.0
2021-07-29 13:00:00,337.15,337.72,336.83,337.64,11065.0,337.15,337.72,336.83,337.64,11065.0
2021-07-29 13:30:00,337.54,337.54,335.95,335.95,8541.0,337.54,337.54,335.95,335.95,8541.0
2021-07-29 14:00:00,335.96,335.99,333.72,334.3,14747.0,335.96,335.99,333.72,334.3,14747.0
2021-07-29 14:30:00,334.19,334.27,332.55,333.0,17602.0,334.19,334.27,332.55,333.0,17602.0
2021-07-29 15:00:00,332.75,334.8,332.75,334.28,19822.0,332.75,334.8,332.75,334.28,19822.0
2021-07-29 15:30:00,333.99,334.73,333.79,334.62,47242.0,333.99,334.73,333.79,334.62,47242.0
2021-07-30 09:30:00,333.6,342.68,332.36,341.69,28547.0,333.6,342.68,332.36,341.69,28547.0
2021-07-30 10:00:00,341.68,342.29,339.08,339.19,24278.0,341.68,342.29,339.08,339.19,24278.0
2021-07-30 10:30:00,339.39,339.58,338.11,338.75,32193.0,339.39,339.58,338.11,338.75,32193.0
2021-07-30 11:00:00,338.88,339.1,337.49,337.82,11168.0,338.88,339.1,337.49,337.82,11168.0
2021-07-30 11:30:00,337.96,338.58,336.44,336.99,7958.0,337.96,338.58,336.44,336.99,7958.0
2021-07-30 12:00:00,336.99,337.15,336.21,336.99,12670.0,336.99,337.15,336.21,336.99,12670.0
2021-07-30 12:30:00,336.99,337.59,336.83,336.97,10855.0,336.99,337.59,336.83,336.97,10855.0
2021-07-30 13:00:00,336.83,337.09,336.1,336.85,7730.0,336.83,337.09,336.1,336.85,7730.0
2021-07-30 13:30:00,336.79,337.17,335.59,335.99,12336.0,336.79,337.17,335.59,335.99,12336.0
2021-07-30 14:00:00,335.96,337.37,334.52,334.52,19358.0,335.96,337.37,334.52,334.52,19358.0
2021-07-30 14:30:00,334.52,336.06,333.17,334.84,17316.0,334.52,336.06,333.17,334.84,17316.0
2021-07-30 15:00:00,334.93,335.63,334.37,334.81,16351.0,334.93,335.63,334.37,334.81,16351.0
2021-07-30 15:30:00,334.95,336.02,334.38,335.84,65626.0,334.95,336.02,334.38,335.84,65626.0
2021-08-02 09:30:00,337.49,342.7,337.49,341.8,27698.0,337.49,342.7,337.49,341.8,27698.0
2021-08-02 10:00:00,341.49,342.02,339.3,340.95,18529.0,341.49,342.02,339.3,340.95,18529.0
2021-08-02 10:30:00,340.93,341.5,338.63,338.64,15030.0,340.93,341.5,338.63,338.64,15030.0
2021-08-02 11:00:00,338.75,340.0,337.46,337.59,15630.0,338.75,340.0,337.46,337.59,15630.0
2021-08-02 11:30:00,337.91,338.1,336.58,336.59,9282.0,337.91,338.1,336.58,336.59,9282.0
2021-08-02 12:00:00,336.12,337.0,335.93,336.46,8935.0,336.12,337.0,335.93,336.46,8935.0
2021-08-02 12:30:00,336.52,338.62,336.27,338.51,14560.0,336.52,338.62,336.27,338.51,14560.0
2021-08-02 13:00:00,338.65,338.94,338.23,338.37,9632.0,338.65,338.94,338.23,338.37,9632.0
2021-08-02 13:30:00,338.12,338.45,337.49,337.99,7377.0,338.12,338.45,337.49,337.99,7377.0
2021-08-02 14:00:00,338.19,339.53,338.0,338.9,14767.0,338.19,339.53,338.0,338.9,14767.0
2021-08-02 14:30:00,338.9,339.71,338.58,338.79,12459.0,338.9,339.71,338.58,338.79,12459.0
2021-08-02 15:00:00,338.88,338.98,337.27,337.33,7373.0,338.88,338.98,337.27,337.33,7373.0
2021-08-02 15:30:00,337.33,337.71,336.4,336.78,45365.0,337.33,337.71,336.4,336.78,45365.0
2021-08-03 09:30:00,338.79,339.09,335.73,338.01,24040.0,338.79,339.09,335.73,338.01,24040.0
2021-08-03 10:00:00,337.74,339.94,337.01,339.65,24205.0,337.74,339.94,337.01,339.65,24205.0
2021-08-03 10:30:00,339.59,341.67,339.36,339.64,19123.0,339.59,341.67,339.36,339.64,19123.0
2021-08-03 11:00:00,339.85,341.03,339.83,339.92,13452.0,339.85,341.03,339.83,339.92,13452.0
2021-08-03 11:30:00,340.18,342.75,340.15,341.5,10761.0,340.18,342.75,340.15,341.5,10761.0
2021-08-03 12:00:00,341.67,342.48,341.4,342.48,9445.0,341.67,342.48,341.4,342.48,9445.0
2021-08-03 12:30:00,342.52,342.83,341.93,342.83,13460.0,342.52,342.83,341.93,342.83,13460.0
2021-08-03 13:00:00,342.9,344.0,342.44,343.99,20229.0,342.9,344.0,342.44,343.99,20229.0
2021-08-03 13:30:00,343.85,345.94,343.84,345.7,19780.0,343.85,345.94,343.84,345.7,19780.0
2021-08-03 14:00:00,345.79,346.43,345.27,346.12,16272.0,345.79,346.43,345.27,346.12,16272.0
2021-08-03 14:30:00,345.95,347.18,345.95,346.9,20368.0,345.95,347.18,345.95,346.9,20368.0
2021-08-03 15:00:00,347.03,347.33,345.93,346.99,43095.0,347.03,347.33,345.93,346.99,43095.0
2021-08-03 15:30:00,346.99,347.01,345.55,346.74,83607.0,346.99,347.01,345.55,346.74,83607.0
2021-08-04 09:30:00,345.13,345.13,340.9,341.42,19135.0,345.13,345.13,340.9,341.42,19135.0
2021-08-04 10:00:00,342.07,345.66,342.07,344.68,20602.0,342.07,345.66,342.07,344.68,20602.0
2021-08-04 10:30:00,345.06,347.82,343.25,347.18,30966.0,345.06,347.82,343.25,347.18,30966.0
2021-08-04 11:00:00,347.35,349.74,346.22,348.23,28182.0,347.35,349.74,346.22,348.23,28182.0
2021-08-04 11:30:00,348.35,348.62,346.22,346.75,19598.0,348.35,348.62,346.22,346.75,19598.0
2021-08-04 12:00:00,346.75,348.01,343.89,344.33,16119.0,346.75,348.01,343.89,344.33,16119.0
2021-08-04 12:30:00,344.25,345.0,344.15,344.16,6878.0,344.25,345.0,344.15,344.16,6878.0
2021-08-04 13:00:00,344.37,346.12,344.19,344.89,40656.0,344.37,346.12,344.19,344.89,40656.0
2021-08-04 13:30:00,344.74,344.85,341.99,343.18,16964.0,344.74,344.85,341.99,343.18,16964.0
2021-08-04 14:00:00,343.03,343.12,342.35,342.79,12663.0,343.03,343.12,342.35,342.79,12663.0
2021-08-04 14:30:00,342.91,343.59,342.91,343.53,7327.0,342.91,343.59,342.91,343.53,7327.0
2021-08-04 15:00:00,343.61,343.83,342.77,343.0,11828.0,343.61,343.83,342.77,343.0,11828.0
2021-08-04 15:30:00,342.87,343.0,342.0,342.42,46126.0,342.87,343.0,342.0,342.42,46126.0
2021-08-05 09:30:00,345.17,348.91,343.37,348.07,19347.0,345.17,348.91,343.37,348.07,19347.0
2021-08-05 10:00:00,348.21,350.48,348.21,350.44,29332.0,348.21,350.48,348.21,350.44,29332.0
2021-08-05 10:30:00,350.23,351.0,349.81,350.53,13031.0,350.23,351.0,349.81,350.53,13031.0
2021-08-05 11:00:00,350.66,351.0,349.14,350.61,15992.0,350.66,351.0,349.14,350.61,15992.0
2021-08-05 11:30:00,350.64,351.09,348.29,348.98,15840.0,350.64,351.09,348.29,348.98,15840.0
2021-08-05 12:00:00,349.14,349.4,347.79,348.22,12354.0,349.14,349.4,347.79,348.22,12354.0
2021-08-05 12:30:00,348.07,348.07,346.9,347.79,4697.0,348.07,348.07,346.9,347.79,4697.0
2021-08-05 13:00:00,347.73,348.57,347.7,348.57,9690.0,347.73,348.57,347.7,348.57,9690.0
2021-08-05 13:30:00,348.99,350.36,348.9,350.12,7653.0,348.99,350.36,348.9,350.12,7653.0
2021-08-05 14:00:00,350.48,350.65,348.99,349.71,10754.0,350.48,350.65,348.99,349.71,10754.0
2021-08-05 14:30:00,349.58,350.69,349.26,350.69,12876.0,349.58,350.69,349.26,350.69,12876.0
2021-08-05 15:00:00,350.53,350.86,350.14,350.42,15982.0,350.53,350.86,350.14,350.42,15982.0
2021-08-05 15:30:00,350.37,351.66,350.13,351.56,54710.0,350.37,351.66,350.13,351.56,54710.0
2021-08-06 09:30:00,352.51,355.0,350.5,350.62,19832.0,352.51,355.0,350.5,350.62,19832.0
2021-08-06 10:00:00,350.43,353.06,349.91,352.06,15236.0,350.43,353.06,349.91,352.06,15236.0
2021-08-06 10:30:00,352.6,353.28,350.34,351.63,22331.0,352.6,353.28,350.34,351.63,22331.0
2021-08-06 11:00:00,352.1,352.76,351.41,352.46,3829.0,352.1,352.76,351.41,352.46,3829.0
2021-08-06 11:30:00,352.64,352.64,351.79,352.35,6695.0,352.64,352.64,351.79,352.35,6695.0
2021-08-06 12:00:00,352.28,353.89,352.16,353.29,8551.0,352.28,353.89,352.16,353.29,8551.0
2021-08-06 12:30:00,353.17,354.0,352.9,352.96,8686.0,353.17,354.0,352.9,352.96,8686.0
2021-08-06 13:00:00,352.71,352.98,352.48,352.96,5741.0,352.71,352.98,352.48,352.96,5741.0
2021-08-06 13:30:00,353.17,354.03,353.15,353.81,13151.0,353.17,354.03,353.15,353.81,13151.0
2021-08-06 14:00:00,353.71,353.82,352.79,352.84,5497.0,353.71,353.82,352.79,352.84,5497.0
2021-08-06 14:30:00,352.7,353.96,352.56,353.87,6733.0,352.7,353.96,352.56,353.87,6733.0
2021-08-06 15:00:00,353.68,353.79,352.43,352.43,7972.0,353.68,353.79,352.43,352.43,7972.0
2021-08-06 15:30:00,352.74,353.26,352.21,353.05,37345.0,352.74,353.26,352.21,353.05,37345.0
2021-08-09 09:30:00,352.02,353.0,347.38,348.38,22004.0,352.02,353.0,347.38,348.38,22004.0
2021-08-09 10:00:00,348.98,351.32,348.32,349.94,27443.0,348.98,351.32,348.32,349.94,27443.0
2021-08-09 10:30:00,349.72,350.98,349.41,350.98,8201.0,349.72,350.98,349.41,350.98,8201.0
2021-08-09 11:00:00,350.82,351.24,350.03,350.49,13598.0,350.82,351.24,350.03,350.49,13598.0
2021-08-09 11:30:00,350.48,352.82,350.28,352.44,12086.0,350.48,352.82,350.28,352.44,12086.0
2021-08-09 12:00:00,352.45,354.19,352.1,353.63,11903.0,352.45,354.19,352.1,353.63,11903.0
2021-08-09 12:30:00,353.47,354.7,352.89,354.58,13266.0,353.47,354.7,352.89,354.58,13266.0
2021-08-09 13:00:00,354.71,356.64,354.71,354.97,38558.0,354.71,356.64,354.71,354.97,38558.0
2021-08-09 13:30:00,354.92,354.95,353.68,354.43,12435.0,354.92,354.95,353.68,354.43,12435.0
2021-08-09 14:00:00,354.07,354.16,353.28,353.43,8147.0,354.07,354.16,353.28,353.43,8147.0
2021-08-09 14:30:00,353.59,353.73,352.77,353.55,7494.0,353.59,353.73,352.77,353.55,7494.0
2021-08-09 15:00:00,353.57,353.66,352.31,352.59,11822.0,353.57,353.66,352.31,352.59,11822.0
2021-08-09 15:30:00,352.73,353.54,352.21,352.72,32109.0,352.73,353.54,352.21,352.72,32109.0
2021-08-10 09:30:00,354.92,356.77,351.03,356.27,13108.0,354.92,356.77,351.03,356.27,13108.0
2021-08-10 10:00:00,355.96,363.21,355.85,363.21,33438.0,355.96,363.21,355.85,363.21,33438.0
2021-08-10 10:30:00,363.47,363.9,361.24,361.49,66483.0,363.47,363.9,361.24,361.49,66483.0
2021-08-10 11:00:00,361.24,364.26,360.49,363.62,27144.0,361.24,364.26,360.49,363.62,27144.0
2021-08-10 11:30:00,364.05,364.05,360.14,360.57,26455.0,364.05,364.05,360.14,360.57,26455.0
2021-08-10 12:00:00,360.66,361.93,360.28,361.39,34364.0,360.66,361.93,360.28,361.39,34364.0
2021-08-10 12:30:00,361.38,361.89,361.0,361.76,16745.0,361.38,361.89,361.0,361.76,16745.0
2021-08-10 13:00:00,361.76,363.72,361.76,362.56,22979.0,361.76,363.72,361.76,362.56,22979.0
2021-08-10 13:30:00,362.55,362.57,360.32,361.47,15368.0,362.55,362.57,360.32,361.47,15368.0
2021-08-10 14:00:00,361.99,362.06,361.22,361.55,26344.0,361.99,362.06,361.22,361.55,26344.0
2021-08-10 14:30:00,361.51,362.24,361.35,361.97,21878.0,361.51,362.24,361.35,361.97,21878.0
2021-08-10 15:00:00,361.88,362.13,361.37,361.64,22803.0,361.88,362.13,361.37,361.64,22803.0
2021-08-10 15:30:00,361.67,362.34,361.26,361.74,72750.0,361.67,362.34,361.26,361.74,72750.0
2021-08-11 09:30:00,361.51,363.57,358.71,361.35,25898.0,361.51,363.57,358.71,361.35,25898.0
2021-08-11 10:00:00,361.38,364.26,361.33,363.29,22295.0,361.38,364.26,361.33,363.29,22295.0
2021-08-11 10:30:00,363.22,363.95,361.61,362.71,43812.0,363.22,363.95,361.61,362.71,43812.0
2021-08-11 11:00:00,362.54,362.67,361.04,361.75,14089.0,362.54,362.67,361.04,361.75,14089.0
2021-08-11 11:30:00,361.69,361.98,360.1,360.41,11915.0,361.69,361.98,360.1,360.41,11915.0
2021-08-11 12:00:00,360.31,362.34,360.0,362.18,7820.0,360.31,362.34,360.0,362.18,7820.0
2021-08-11 12:30:00,362.42,364.73,362.3,364.32,13765.0,362.42,364.73,362.3,364.32,13765.0
2021-08-11 13:00:00,364.33,364.97,363.81,364.78,10264.0,364.33,364.97,363.81,364.78,10264.0
2021-08-11 13:30:00,364.8,365.69,364.53,364.8,18466.0,364.8,365.69,364.53,364.8,18466.0
2021-08-11 14:00:00,364.72,365.75,364.69,365.43,32139.0,364.72,365.75,364.69,365.43,32139.0
2021-08-11 14:30:00,365.41,365.7,364.71,364.9,14096.0,365.41,365.7,364.71,364.9,14096.0
2021-08-11 15:00:00,365.06,366.29,365.06,365.92,12548.0,365.06,366.29,365.06,365.92,12548.0
2021-08-11 15:30:00,366.01,367.15,365.54,367.1,47422.0,366.01,367.15,365.54,367.1,47422.0
2021-08-12 09:30:00,368.0,372.22,366.7,368.87,28522.0,368.0,372.22,366.7,368.87,28522.0
2021-08-12 10:00:00,368.97,370.17,368.0,370.17,25175.0,368.97,370.17,368.0,370.17,25175.0
2021-08-12 10:30:00,370.0,370.0,368.34,368.91,47959.0,370.0,370.0,368.34,368.91,47959.0
2021-08-12 11:00:00,369.03,369.2,366.8,368.2,22386.0,369.03,369.2,366.8,368.2,22386.0
2021-08-12 11:30:00,367.76,368.39,367.39,368.11,9080.0,367.76,368.39,367.39,368.11,9080.0
2021-08-12 12:00:00,368.37,368.37,367.57,368.26,3876.0,368.37,368.37,367.57,368.26,3876.0
2021-08-12 12:30:00,368.52,369.18,368.34,368.63,7158.0,368.52,369.18,368.34,368.63,7158.0
2021-08-12 13:00:00,368.73,369.17,368.42,369.0,6105.0,368.73,369.17,368.42,369.0,6105.0
2021-08-12 13:30:00,368.7,369.5,368.5,369.27,9565.0,368.7,369.5,368.5,369.27,9565.0
2021-08-12 14:00:00,369.43,370.21,369.43,370.1,10350.0,369.43,370.21,369.43,370.1,10350.0
2021-08-12 14:30:00,370.27,370.48,369.97,370.0,10124.0,370.27,370.48,369.97,370.0,10124.0
2021-08-12 15:00:00,370.05,370.75,369.99,370.72,14461.0,370.05,370.75,369.99,370.72,14461.0
2021-08-12 15:30:00,370.68,372.22,370.58,371.91,54666.0,370.68,372.22,370.58,371.91,54666.0
2021-08-13 09:30:00,372.04,374.35,368.89,374.11,34176.0,372.04,374.35,368.89,374.11,34176.0
2021-08-13 10:00:00,374.4,374.47,370.91,372.61,18116.0,374.4,374.47,370.91,372.61,18116.0
2021-08-13 10:30:00,372.48,373.28,371.87,372.0,18860.0,372.48,373.28,371.87,372.0,18860.0
2021-08-13 11:00:00,372.06,372.26,371.05,371.69,16928.0,372.06,372.26,371.05,371.69,16928.0
2021-08-13 11:30:00,371.83,372.65,371.38,371.39,7907.0,371.83,372.65,371.38,371.39,7907.0
2021-08-13 12:00:00,371.66,371.79,370.01,371.25,11932.0,371.66,371.79,370.01,371.25,11932.0
2021-08-13 12:30:00,371.4,371.4,370.22,370.69,9638.0,371.4,371.4,370.22,370.69,9638.0
2021-08-13 13:00:00,370.51,370.58,369.8,370.07,14080.0,370.51,370.58,369.8,370.07,14080.0
2021-08-13 13:30:00,369.96,370.64,369.84,370.54,14623.0,369.96,370.64,369.84,370.54,14623.0
2021-08-13 14:00:00,370.62,371.15,369.59,370.04,26432.0,370.62,371.15,369.59,370.04,26432.0
2021-08-13 14:30:00,370.14,370.62,369.88,370.43,22756.0,370.14,370.62,369.88,370.43,22756.0
2021-08-13 15:00:00,370.43,370.73,370.01,370.57,11839.0,370.43,370.73,370.01,370.57,11839.0
2021-08-13 15:30:00,370.41,372.2,370.41,372.14,60643.0,370.41,372.2,370.41,372.14,60643.0
2021-08-16 09:30:00,372.09,373.0,367.43,368.97,41563.0,372.09,373.0,367.43,368.97,41563.0
2021-08-16 10:00:00,368.17,370.56,366.41,368.86,25275.0,368.17,370.56,366.41,368.86,25275.0
2021-08-16 10:30:00,368.87,368.87,366.69,367.62,10443.0,368.87,368.87,366.69,367.62,10443.0
2021-08-16 11:00:00,368.0,368.73,367.37,367.91,11020.0,368.0,368.73,367.37,367.91,11020.0
2021-08-16 11:30:00,367.9,368.96,367.79,367.8,9471.0,367.9,368.96,367.79,367.8,9471.0
2021-08-16 12:00:00,367.95,367.95,367.0,367.0,7523.0,367.95,367.95,367.0,367.0,7523.0
2021-08-16 12:30:00,366.87,367.87,366.62,367.87,6113.0,366.87,367.87,366.62,367.87,6113.0
2021-08-16 13:00:00,367.79,368.71,367.72,368.49,7276.0,367.79,368.71,367.72,368.49,7276.0
2021-08-16 13:30:00,368.5,369.74,368.31,369.01,10914.0,368.5,369.74,368.31,369.01,10914.0
2021-08-16 14:00:00,369.72,370.0,368.65,368.8,11835.0,369.72,370.0,368.65,368.8,11835.0
2021-08-16 14:30:00,368.97,370.79,368.84,370.57,9913.0,368.97,370.79,368.84,370.57,9913.0
2021-08-16 15:00:00,370.61,371.08,369.16,369.79,21813.0,370.61,371.08,369.16,369.79,21813.0
2021-08-16 15:30:00,369.88,370.15,368.97,369.84,30336.0,369.88,370.15,368.97,369.84,30336.0
2021-08-17 09:30:00,366.59,368.2,360.85,361.11,28355.0,366.59,368.2,360.85,361.11,28355.0
2021-08-17 10:00:00,360.6,362.7,359.41,362.05,24788.0,360.6,362.7,359.41,362.05,24788.0
2021-08-17 10:30:00,361.83,361.83,358.85,359.31,14147.0,361.83,361.83,358.85,359.31,14147.0
2021-08-17 11:00:00,359.06,359.44,357.88,358.67,15124.0,359.06,359.44,357.88,358.67,15124.0
2021-08-17 11:30:00,358.52,359.56,357.81,358.24,13480.0,358.52,359.56,357.81,358.24,13480.0
2021-08-17 12:00:00,358.44,358.64,357.0,358.54,14363.0,358.44,358.64,357.0,358.54,14363.0
2021-08-17 12:30:00,358.48,358.7,356.58,356.64,16998.0,358.48,358.7,356.58,356.64,16998.0
2021-08-17 13:00:00,356.4,359.17,356.4,358.94,16980.0,356.4,359.17,356.4,358.94,16980.0
2021-08-17 13:30:00,359.07,359.24,357.6,359.0,14682.0,359.07,359.24,357.6,359.0,14682.0
2021-08-17 14:00:00,358.79,360.53,358.79,359.87,28444.0,358.79,360.53,358.79,359.87,28444.0
2021-08-17 14:30:00,359.87,360.77,359.04,360.52,22053.0,359.87,360.77,359.04,360.52,22053.0
2021-08-17 15:00:00,360.74,360.77,359.82,359.95,9559.0,360.74,360.77,359.82,359.95,9559.0
2021-08-17 15:30:00,360.07,360.94,359.59,360.6,32982.0,360.07,360.94,359.59,360.6,32982.0
2021-08-18 09:30:00,360.87,361.86,357.75,361.62,21249.0,360.87,361.86,357.75,361.62,21249.0
2021-08-18 10:00:00,361.55,364.58,361.5,363.52,13877.0,361.55,364.58,361.5,363.52,13877.0
2021-08-18 10:30:00,364.0,364.65,363.34,363.4,7204.0,364.0,364.65,363.34,363.4,7204.0
2021-08-18 11:00:00,363.06,363.82,361.92,363.75,12213.0,363.06,363.82,361.92,363.75,12213.0
2021-08-18 11:30:00,364.02,364.9,363.46,364.48,9177.0,364.02,364.9,363.46,364.48,9177.0
2021-08-18 12:00:00,364.52,364.54,363.28,364.0,6145.0,364.52,364.54,363.28,364.0,6145.0
2021-08-18 12:30:00,363.98,364.25,363.57,363.82,3600.0,363.98,364.25,363.57,363.82,3600.0
2021-08-18 13:00:00,363.5,364.73,363.2,364.73,7089.0,363.5,364.73,363.2,364.73,7089.0
2021-08-18 13:30:00,365.0,367.98,364.49,367.71,13652.0,365.0,367.98,364.49,367.71,13652.0
2021-08-18 14:00:00,367.54,367.54,363.79,365.79,16171.0,367.54,367.54,363.79,365.79,16171.0
2021-08-18 14:30:00,365.54,366.26,364.93,366.08,12387.0,365.54,366.26,364.93,366.08,12387.0
2021-08-18 15:00:00,366.04,366.28,364.79,364.95,9049.0,366.04,366.28,364.79,364.95,9049.0
2021-08-18 15:30:00,364.79,365.14,361.63,361.74,63650.0,364.79,365.14,361.63,361.74,63650.0
2021-08-19 09:30:00,357.22,361.2,355.24,357.83,40060.0,357.22,361.2,355.24,357.83,40060.0
2021-08-19 10:00:00,358.21,363.83,358.18,359.64,29308.0,358.21,363.83,358.18,359.64,29308.0
2021-08-19 10:30:00,359.39,359.68,356.65,358.33,19692.0,359.39,359.68,356.65,358.33,19692.0
2021-08-19 11:00:00,358.74,358.74,357.31,357.53,11192.0,358.74,358.74,357.31,357.53,11192.0
2021-08-19 11:30:00,357.64,359.36,357.27,358.69,49570.0,357.64,359.36,357.27,358.69,49570.0
2021-08-19 12:00:00,358.65,358.88,357.06,358.08,18616.0,358.65,358.88,357.06,358.08,18616.0
2021-08-19 12:30:00,358.29,359.9,358.14,359.9,8058.0,358.29,359.9,358.14,359.9,8058.0
2021-08-19 13:00:00,359.78,359.78,358.34,358.69,8249.0,359.78,359.78,358.34,358.69,8249.0
2021-08-19 13:30:00,358.44,360.19,358.41,358.51,11624.0,358.44,360.19,358.41,358.51,11624.0
2021-08-19 14:00:00,358.5,359.34,357.75,358.2,16779.0,358.5,359.34,357.75,358.2,16779.0
2021-08-19 14:30:00,357.96,359.49,357.42,358.99,16805.0,357.96,359.49,357.42,358.99,16805.0
2021-08-19 15:00:00,359.2,360.1,359.2,359.91,47453.0,359.2,360.1,359.2,359.91,47453.0
2021-08-19 15:30:00,359.76,360.94,359.13,360.68,97434.0,359.76,360.94,359.13,360.68,97434.0
2021-08-20 09:30:00,361.1,363.17,357.61,358.94,40177.0,361.1,363.17,357.61,358.94,40177.0
2021-08-20 10:00:00,358.65,361.77,358.17,361.69,23905.0,358.65,361.77,358.17,361.69,23905.0
2021-08-20 10:30:00,361.44,362.52,360.21,362.5,23998.0,361.44,362.52,360.21,362.5,23998.0
2021-08-20 11:00:00,362.1,362.82,361.54,362.24,10869.0,362.1,362.82,361.54,362.24,10869.0
2021-08-20 11:30:00,362.5,365.0,362.38,365.0,13746.0,362.5,365.0,362.38,365.0,13746.0
2021-08-20 12:00:00,364.9,365.25,363.93,365.18,10954.0,364.9,365.25,363.93,365.18,10954.0
2021-08-20 12:30:00,365.38,366.19,364.55,364.67,10782.0,365.38,366.19,364.55,364.67,10782.0
2021-08-20 13:00:00,364.85,366.63,364.59,366.23,11155.0,364.85,366.63,364.59,366.23,11155.0
2021-08-20 13:30:00,366.18,366.34,365.11,365.37,7259.0,366.18,366.34,365.11,365.37,7259.0
2021-08-20 14:00:00,365.51,366.32,365.06,365.22,9996.0,365.51,366.32,365.06,365.22,9996.0
2021-08-20 14:30:00,365.39,365.63,364.82,365.44,8807.0,365.39,365.63,364.82,365.44,8807.0
2021-08-20 15:00:00,365.21,365.6,364.81,365.55,10823.0,365.21,365.6,364.81,365.55,10823.0
2021-08-20 15:30:00,365.61,367.21,365.3,366.91,32680.0,365.61,367.21,365.3,366.91,32680.0
2021-08-23 09:30:00,370.0,376.36,369.98,375.41,61180.0,370.0,376.36,369.98,375.41,61180.0
2021-08-23 10:00:00,375.98,375.98,372.7,372.9,23797.0,375.98,375.98,372.7,372.9,23797.0
2021-08-23 10:30:00,372.69,373.03,369.74,369.83,20336.0,372.69,373.03,369.74,369.83,20336.0
2021-08-23 11:00:00,370.09,372.32,369.95,371.39,13452.0,370.09,372.32,369.95,371.39,13452.0
2021-08-23 11:30:00,371.23,371.99,370.5,371.36,17813.0,371.23,371.99,370.5,371.36,17813.0
2021-08-23 12:00:00,371.31,372.26,370.9,371.41,14058.0,371.31,372.26,370.9,371.41,14058.0
2021-08-23 12:30:00,371.4,372.74,371.21,372.74,15203.0,371.4,372.74,371.21,372.74,15203.0
2021-08-23 13:00:00,372.99,373.15,371.52,371.65,11460.0,372.99,373.15,371.52,371.65,11460.0
2021-08-23 13:30:00,371.46,371.94,370.79,371.31,10653.0,371.46,371.94,370.79,371.31,10653.0
2021-08-23 14:00:00,371.42,371.97,370.85,370.86,10046.0,371.42,371.97,370.85,370.86,10046.0
2021-08-23 14:30:00,370.75,371.52,370.38,370.42,10462.0,370.75,371.52,370.38,370.42,10462.0
2021-08-23 15:00:00,370.5,371.2,369.9,370.52,20052.0,370.5,371.2,369.9,370.52,20052.0
2021-08-23 15:30:00,370.6,371.23,369.37,370.19,49820.0,370.6,371.23,369.37,370.19,49820.0
2021-08-24 09:30:00,371.0,377.0,370.89,375.97,43499.0,371.0,377.0,370.89,375.97,43499.0
2021-08-24 10:00:00,375.6,375.6,372.45,374.23,19263.0,375.6,375.6,372.45,374.23,19263.0
2021-08-24 10:30:00,374.12,376.18,373.75,375.87,28147.0,374.12,376.18,373.75,375.87,28147.0
2021-08-24 11:00:00,376.19,376.62,374.9,376.31,18247.0,376.19,376.62,374.9,376.31,18247.0
2021-08-24 11:30:00,375.96,376.28,374.67,376.21,20337.0,375.96,376.28,374.67,376.21,20337.0
2021-08-24 12:00:00,376.07,376.26,374.56,374.56,14233.0,376.07,376.26,374.56,374.56,14233.0
2021-08-24 12:30:00,374.68,376.74,374.68,376.2,42671.0,374.68,376.74,374.68,376.2,42671.0
2021-08-24 13:00:00,376.31,377.65,376.17,376.85,24965.0,376.31,377.65,376.17,376.85,24965.0
2021-08-24 13:30:00,376.86,378.1,376.46,377.44,24782.0,376.86,378.1,376.46,377.44,24782.0
2021-08-24 14:00:00,377.68,377.69,376.29,377.56,30728.0,377.68,377.69,376.29,377.56,30728.0
2021-08-24 14:30:00,377.42,378.1,376.37,376.37,45393.0,377.42,378.1,376.37,376.37,45393.0
2021-08-24 15:00:00,376.38,376.63,375.0,375.6,40129.0,376.38,376.63,375.0,375.6,40129.0
2021-08-24 15:30:00,375.69,375.85,373.12,373.93,75253.0,375.69,375.85,373.12,373.93,75253.0
2021-08-25 09:30:00,374.39,375.03,367.17,373.25,111551.0,374.39,375.03,367.17,373.25,111551.0
2021-08-25 10:00:00,373.81,375.16,371.12,372.9,45285.0,373.81,375.16,371.12,372.9,45285.0
2021-08-25 10:30:00,373.02,376.42,373.02,375.09,39546.0,373.02,376.42,373.02,375.09,39546.0
2021-08-25 11:00:00,375.56,376.14,374.16,376.12,37900.0,375.56,376.14,374.16,376.12,37900.0
2021-08-25 11:30:00,376.04,379.22,375.94,378.5,58540.0,376.04,379.22,375.94,378.5,58540.0
2021-08-25 12:00:00,379.05,381.28,378.62,379.5,47221.0,379.05,381.28,378.62,379.5,47221.0
2021-08-25 12:30:00,379.57,379.68,377.96,379.34,96754.0,379.57,379.68,377.96,379.34,96754.0
2021-08-25 13:00:00,379.25,381.79,378.61,381.06,33072.0,379.25,381.79,378.61,381.06,33072.0
2021-08-25 13:30:00,381.11,381.54,380.06,381.1,38963.0,381.11,381.54,380.06,381.1,38963.0
2021-08-25 14:00:00,381.1,382.97,380.85,382.53,45550.0,381.1,382.97,380.85,382.53,45550.0
2021-08-25 14:30:00,382.63,384.53,382.45,383.55,49068.0,382.63,384.53,382.45,383.55,49068.0
2021-08-25 15:00:00,383.7,385.07,383.04,385.07,87933.0,383.7,385.07,383.04,385.07,87933.0
2021-08-25 15:30:00,385.05,390.68,385.04,389.1,405923.0,385.05,390.68,385.04,389.1,405923.0
2021-08-26 09:30:00,411.08,414.98,389.89,391.3,624512.0,411.08,414.98,389.89,391.3,624512.0
2021-08-26 10:00:00,390.89,397.42,389.5,395.05,338573.0,390.89,397.42,389.5,395.05,338573.0
2021-08-26 10:30:00,395.14,395.44,389.48,391.78,147875.0,395.14,395.44,389.48,391.78,147875.0
2021-08-26 11:00:00,391.65,391.65,387.11,389.13,150353.0,391.65,391.65,387.11,389.13,150353.0
2021-08-26 11:30:00,389.12,389.12,386.03,387.98,95903.0,389.12,389.12,386.03,387.98,95903.0
2021-08-26 12:00:00,388.0,390.82,387.51,390.64,129556.0,388.0,390.82,387.51,390.64,129556.0
2021-08-26 12:30:00,390.83,390.83,386.52,387.72,71179.0,390.83,390.83,386.52,387.72,71179.0
2021-08-26 13:00:00,387.72,388.08,386.13,387.83,54873.0,387.72,388.08,386.13,387.83,54873.0
2021-08-26 13:30:00,388.0,392.74,387.13,391.5,115250.0,388.0,392.74,387.13,391.5,115250.0
2021-08-26 14:00:00,391.76,392.76,389.2,389.89,71258.0,391.76,392.76,389.2,389.89,71258.0
2021-08-26 14:30:00,389.89,390.45,388.28,388.62,50570.0,389.89,390.45,388.28,388.62,50570.0
2021-08-26 15:00:00,388.31,389.69,387.44,389.49,49558.0,388.31,389.69,387.44,389.49,49558.0
2021-08-26 15:30:00,389.5,390.04,388.13,388.66,157352.0,389.5,390.04,388.13,388.66,157352.0
2021-08-27 09:30:00,385.15,385.53,378.53,379.51,168249.0,385.15,385.53,378.53,379.51,168249.0
2021-08-27 10:00:00,379.8,386.26,378.81,386.25,83204.0,379.8,386.26,378.81,386.25,83204.0
2021-08-27 10:30:00,386.2,388.58,384.35,384.41,87064.0,386.2,388.58,384.35,384.41,87064.0
2021-08-27 11:00:00,384.9,389.4,384.57,388.74,36935.0,384.9,389.4,384.57,388.74,36935.0
2021-08-27 11:30:00,388.42,389.62,387.5,389.35,30920.0,388.42,389.62,387.5,389.35,30920.0
2021-08-27 12:00:00,389.13,390.98,389.13,390.38,31153.0,389.13,390.98,389.13,390.38,31153.0
2021-08-27 12:30:00,390.52,391.24,389.43,390.47,23092.0,390.52,391.24,389.43,390.47,23092.0
2021-08-27 13:00:00,390.44,392.6,390.44,392.22,29481.0,390.44,392.6,390.44,392.22,29481.0
2021-08-27 13:30:00,392.17,392.17,389.88,389.88,28766.0,392.17,392.17,389.88,389.88,28766.0
2021-08-27 14:00:00,390.12,390.13,387.87,388.01,25780.0,390.12,390.13,387.87,388.01,25780.0
2021-08-27 14:30:00,388.15,388.48,386.98,388.05,27077.0,388.15,388.48,386.98,388.05,27077.0
2021-08-27 15:00:00,388.08,388.29,386.78,387.76,30378.0,388.08,388.29,386.78,387.76,30378.0
2021-08-27 15:30:00,387.67,388.02,386.62,387.34,73135.0,387.67,388.02,386.62,387.34,73135.0
2021-08-30 09:30:00,387.51,388.83,382.35,385.13,52696.0,387.51,388.83,382.35,385.13,52696.0
2021-08-30 10:00:00,385.23,385.98,383.36,385.98,40158.0,385.23,385.98,383.36,385.98,40158.0
2021-08-30 10:30:00,386.77,386.77,383.24,383.92,28138.0,386.77,386.77,383.24,383.92,28138.0
2021-08-30 11:00:00,383.83,384.26,380.37,380.85,38457.0,383.83,384.26,380.37,380.85,38457.0
2021-08-30 11:30:00,380.84,383.0,380.83,382.62,16150.0,380.84,383.0,380.83,382.62,16150.0
2021-08-30 12:00:00,382.78,382.94,381.16,381.16,25588.0,382.78,382.94,381.16,381.16,25588.0
2021-08-30 12:30:00,381.08,382.21,380.72,381.43,28188.0,381.08,382.21,380.72,381.43,28188.0
2021-08-30 13:00:00,381.55,382.17,380.64,381.87,27051.0,381.55,382.17,380.64,381.87,27051.0
2021-08-30 13:30:00,381.81,383.37,381.76,382.72,31003.0,381.81,383.37,381.76,382.72,31003.0
2021-08-30 14:00:00,382.83,382.95,382.37,382.83,15830.0,382.83,382.95,382.37,382.83,15830.0
2021-08-30 14:30:00,382.81,384.92,382.65,384.7,31989.0,382.81,384.92,382.65,384.7,31989.0
2021-08-30 15:00:00,384.57,384.57,382.6,383.46,32642.0,384.57,384.57,382.6,383.46,32642.0
2021-08-30 15:30:00,383.42,384.03,381.8,383.28,85651.0,383.42,384.03,381.8,383.28,85651.0
2021-08-31 09:30:00,384.58,385.5,380.3,382.14,34687.0,384.58,385.5,380.3,382.14,34687.0
2021-08-31 10:00:00,382.65,383.51,379.5,380.85,23077.0,382.65,383.51,379.5,380.85,23077.0
2021-08-31 10:30:00,380.27,381.08,378.18,380.51,25753.0,380.27,381.08,378.18,380.51,25753.0
2021-08-31 11:00:00,380.75,383.06,380.11,383.06,13495.0,380.75,383.06,380.11,383.06,13495.0
2021-08-31 11:30:00,383.2,384.59,382.86,384.02,18477.0,383.2,384.59,382.86,384.02,18477.0
2021-08-31 12:00:00,384.19,384.19,382.6,383.07,11431.0,384.19,384.19,382.6,383.07,11431.0
2021-08-31 12:30:00,383.34,383.45,382.57,383.42,12143.0,383.34,383.45,382.57,383.42,12143.0
2021-08-31 13:00:00,383.33,383.96,382.39,382.41,15818.0,383.33,383.96,382.39,382.41,15818.0
2021-08-31 13:30:00,382.55,383.05,382.19,382.65,10149.0,382.55,383.05,382.19,382.65,10149.0
2021-08-31 14:00:00,382.81,384.35,382.81,383.37,15241.0,382.81,384.35,382.81,383.37,15241.0
2021-08-31 14:30:00,383.8,384.68,383.55,384.38,12024.0,383.8,384.68,383.55,384.38,12024.0
2021-08-31 15:00:00,384.67,385.57,384.54,385.03,18622.0,384.67,385.57,384.54,385.03,18622.0
2021-08-31 15:30:00,385.09,387.67,384.89,387.29,93865.0,385.09,387.67,384.89,387.29,93865.0
2021-09-01 09:30:00,389.52,392.0,386.78,387.35,66670.0,389.52,392.0,386.78,387.35,66670.0
2021-09-01 10:00:00,387.58,390.98,387.3,388.42,33374.0,387.58,390.98,387.3,388.42,33374.0
2021-09-01 10:30:00,388.08,390.64,388.08,389.38,24099.0,388.08,390.64,388.08,389.38,24099.0
2021-09-01 11:00:00,389.37,389.46,387.24,388.15,29206.0,389.37,389.46,387.24,388.15,29206.0
2021-09-01 11:30:00,387.88,389.06,387.25,387.48,14597.0,387.88,389.06,387.25,387.48,14597.0
2021-09-01 12:00:00,387.4,388.72,386.91,388.54,13464.0,387.4,388.72,386.91,388.54,13464.0
2021-09-01 12:30:00,388.42,390.06,388.13,389.54,11885.0,388.42,390.06,388.13,389.54,11885.0
2021-09-01 13:00:00,389.56,389.85,389.03,389.16,11731.0,389.56,389.85,389.03,389.16,11731.0
2021-09-01 13:30:00,389.34,389.85,388.65,389.42,13572.0,389.34,389.85,388.65,389.42,13572.0
2021-09-01 14:00:00,389.63,389.63,387.25,387.81,13021.0,389.63,389.63,387.25,387.81,13021.0
2021-09-01 14:30:00,387.76,388.59,387.44,387.65,13084.0,387.76,388.59,387.44,387.65,13084.0
2021-09-01 15:00:00,387.56,388.01,387.1,387.52,19136.0,387.56,388.01,387.1,387.52,19136.0
2021-09-01 15:30:00,387.5,387.86,386.95,387.66,74629.0,387.5,387.86,386.95,387.66,74629.0
2021-09-02 09:30:00,387.0,387.0,382.86,385.0,68031.0,387.0,387.0,382.86,385.0,68031.0
2021-09-02 10:00:00,385.0,386.64,384.04,385.43,51934.0,385.0,386.64,384.04,385.43,51934.0
2021-09-02 10:30:00,385.22,386.0,383.36,383.6,43149.0,385.22,386.0,383.36,383.6,43149.0
2021-09-02 11:00:00,383.83,384.15,383.32,383.49,20002.0,383.83,384.15,383.32,383.49,20002.0
2021-09-02 11:30:00,383.45,384.44,383.08,383.55,16078.0,383.45,384.44,383.08,383.55,16078.0
2021-09-02 12:00:00,383.47,383.47,381.49,382.21,22894.0,383.47,383.47,381.49,382.21,22894.0
2021-09-02 12:30:00,382.28,384.25,382.22,384.25,19382.0,382.28,384.25,382.22,384.25,19382.0
2021-09-02 13:00:00,384.21,384.21,382.02,382.06,21343.0,384.21,384.21,382.02,382.06,21343.0
2021-09-02 13:30:00,382.16,382.65,381.34,381.68,27718.0,382.16,382.65,381.34,381.68,27718.0
2021-09-02 14:00:00,381.67,381.97,380.56,380.61,23208.0,381.67,381.97,380.56,380.61,23208.0
2021-09-02 14:30:00,380.62,381.04,380.29,380.9,18675.0,380.62,381.04,380.29,380.9,18675.0
2021-09-02 15:00:00,380.95,381.04,379.8,380.04,18514.0,380.95,381.04,379.8,380.04,18514.0
2021-09-02 15:30:00,380.01,381.34,379.76,381.2,60055.0,380.01,381.34,379.76,381.2,60055.0
2021-09-03 09:30:00,379.56,383.53,377.55,382.83,35750.0,379.56,383.53,377.55,382.83,35750.0
2021-09-03 10:00:00,382.95,383.01,381.22,382.36,17737.0,382.95,383.01,381.22,382.36,17737.0
2021-09-03 10:30:00,382.27,382.27,380.22,381.44,21155.0,382.27,382.27,380.22,381.44,21155.0
2021-09-03 11:00:00,381.54,382.22,380.8,381.38,17203.0,381.54,382.22,380.8,381.38,17203.0
2021-09-03 11:30:00,381.2,382.33,381.06,381.99,11133.0,381.2,382.33,381.06,381.99,11133.0
2021-09-03 12:00:00,381.72,381.82,380.64,381.19,9528.0,381.72,381.82,380.64,381.19,9528.0
2021-09-03 12:30:00,380.93,381.54,380.4,381.54,5551.0,380.93,381.54,380.4,381.54,5551.0
2021-09-03 13:00:00,381.61,382.28,381.61,382.19,7457.0,381.61,382.28,381.61,382.19,7457.0
2021-09-03 13:30:00,382.22,383.3,381.84,383.3,15208.0,382.22,383.3,381.84,383.3,15208.0
2021-09-03 14:00:00,383.35,384.27,382.94,383.42,24475.0,383.35,384.27,382.94,383.42,24475.0
2021-09-03 14:30:00,383.14,383.41,382.0,382.2,12333.0,383.14,383.41,382.0,382.2,12333.0
2021-09-03 15:00:00,382.25,382.5,381.37,381.61,9314.0,382.25,382.5,381.37,381.61,9314.0
2021-09-03 15:30:00,381.81,383.0,381.28,382.24,34617.0,381.81,383.0,381.28,382.24,34617.0
2021-09-07 09:30:00,382.91,384.78,380.71,383.35,21265.0,382.91,384.78,380.71,383.35,21265.0
2021-09-07 10:00:00,383.24,384.41,381.28,381.28,15457.0,383.24,384.41,381.28,381.28,15457.0
2021-09-07 10:30:00,381.11,382.48,380.68,381.95,23914.0,381.11,382.48,380.68,381.95,23914.0
2021-09-07 11:00:00,382.11,382.86,381.79,382.48,17790.0,382.11,382.86,381.79,382.48,17790.0
2021-09-07 11:30:00,382.87,383.85,381.67,382.57,16680.0,382.87,383.85,381.67,382.57,16680.0
2021-09-07 12:00:00,382.27,382.46,380.1,380.45,12642.0,382.27,382.46,380.1,380.45,12642.0
2021-09-07 12:30:00,380.63,381.42,379.56,381.26,34214.0,380.63,381.42,379.56,381.26,34214.0
2021-09-07 13:00:00,381.28,381.8,381.0,381.06,19142.0,381.28,381.8,381.0,381.06,19142.0
2021-09-07 13:30:00,381.14,381.79,380.5,381.64,27619.0,381.14,381.79,380.5,381.64,27619.0
2021-09-07 14:00:00,381.54,381.79,380.88,380.97,16640.0,381.54,381.79,380.88,380.97,16640.0
2021-09-07 14:30:00,381.03,381.6,380.97,381.26,9216.0,381.03,381.6,380.97,381.26,9216.0
2021-09-07 15:00:00,381.51,381.51,380.5,380.55,18590.0,381.51,381.51,380.5,380.55,18590.0
2021-09-07 15:30:00,380.5,380.51,378.71,379.3,52687.0,380.5,380.51,378.71,379.3,52687.0
2021-09-08 09:30:00,379.1,380.39,374.25,377.01,44301.0,379.1,380.39,374.25,377.01,44301.0
2021-09-08 10:00:00,377.0,377.29,375.33,375.63,25268.0,377.0,377.29,375.33,375.63,25268.0
2021-09-08 10:30:00,375.26,375.8,372.18,372.76,17709.0,375.26,375.8,372.18,372.76,17709.0
2021-09-08 11:00:00,372.67,375.69,372.32,374.73,31267.0,372.67,375.69,372.32,374.73,31267.0
2021-09-08 11:30:00,374.71,374.97,370.8,372.51,161800.0,374.71,374.97,370.8,372.51,161800.0
2021-09-08 12:00:00,372.99,376.79,372.73,376.79,23422.0,372.99,376.79,372.73,376.79,23422.0
2021-09-08 12:30:00,376.69,377.0,375.53,375.88,26244.0,376.69,377.0,375.53,375.88,26244.0
2021-09-08 13:00:00,375.63,376.98,374.83,376.85,21453.0,375.63,376.98,374.83,376.85,21453.0
2021-09-08 13:30:00,376.98,378.01,376.76,377.56,34329.0,376.98,378.01,376.76,377.56,34329.0
2021-09-08 14:00:00,377.54,378.97,375.7,376.76,14558.0,377.54,378.97,375.7,376.76,14558.0
2021-09-08 14:30:00,376.88,377.15,376.46,376.72,8192.0,376.88,377.15,376.46,376.72,8192.0
2021-09-08 15:00:00,376.86,377.13,376.46,376.76,14068.0,376.86,377.13,376.46,376.76,14068.0
2021-09-08 15:30:00,376.74,376.74,375.12,376.3,61428.0,376.74,376.74,375.12,376.3,61428.0
2021-09-09 09:30:00,376.19,377.98,373.08,377.89,34179.0,376.19,377.98,373.08,377.89,34179.0
2021-09-09 10:00:00,378.08,381.47,378.08,380.75,30655.0,378.08,381.47,378.08,380.75,30655.0
2021-09-09 10:30:00,380.97,382.49,379.48,379.48,18681.0,380.97,382.49,379.48,379.48,18681.0
2021-09-09 11:00:00,379.38,381.71,378.55,379.2,16971.0,379.38,381.71,378.55,379.2,16971.0
2021-09-09 11:30:00,379.22,381.82,379.22,381.82,9877.0,379.22,381.82,379.22,381.82,9877.0
2021-09-09 12:00:00,381.82,382.25,380.45,380.79,15434.0,381.82,382.25,380.45,380.79,15434.0
2021-09-09 12:30:00,380.79,381.97,380.43,381.61,10329.0,380.79,381.97,380.43,381.61,10329.0
2021-09-09 13:00:00,381.7,382.96,381.03,381.42,13905.0,381.7,382.96,381.03,381.42,13905.0
2021-09-09 13:30:00,381.26,382.29,380.5,381.76,13429.0,381.26,382.29,380.5,381.76,13429.0
2021-09-09 14:00:00,382.04,384.12,381.5,383.86,20723.0,382.04,384.12,381.5,383.86,20723.0
2021-09-09 14:30:00,383.81,383.81,381.01,382.44,31098.0,383.81,383.81,381.01,382.44,31098.0
2021-09-09 15:00:00,382.52,382.98,382.14,382.87,17942.0,382.52,382.98,382.14,382.87,17942.0
2021-09-09 15:30:00,382.6,383.9,381.71,382.08,82637.0,382.6,383.9,381.71,382.08,82637.0
2021-09-10 09:30:00,384.41,385.3,379.53,380.08,38051.0,384.41,385.3,379.53,380.08,38051.0
2021-09-10 10:00:00,380.25,380.26,378.02,378.46,23332.0,380.25,380.26,378.02,378.46,23332.0
2021-09-10 10:30:00,378.17,378.52,376.76,377.34,28126.0,378.17,378.52,376.76,377.34,28126.0
2021-09-10 11:00:00,377.0,377.0,375.76,375.98,16528.0,377.0,377.0,375.76,375.98,16528.0
2021-09-10 11:30:00,375.8,377.6,375.7,377.33,12676.0,375.8,377.6,375.7,377.33,12676.0
2021-09-10 12:00:00,377.36,377.97,376.23,377.91,8822.0,377.36,377.97,376.23,377.91,8822.0
2021-09-10 12:30:00,377.79,378.75,377.79,378.07,19642.0,377.79,378.75,377.79,378.07,19642.0
2021-09-10 13:00:00,377.91,378.13,376.64,376.64,7871.0,377.91,378.13,376.64,376.64,7871.0
2021-09-10 13:30:00,376.74,378.56,376.51,378.31,26002.0,376.74,378.56,376.51,378.31,26002.0
2021-09-10 14:00:00,378.66,380.47,378.48,380.02,31604.0,378.66,380.47,378.48,380.02,31604.0
2021-09-10 14:30:00,380.09,380.38,377.96,378.09,21448.0,380.09,380.38,377.96,378.09,21448.0
2021-09-10 15:00:00,378.15,378.78,376.77,377.56,15506.0,378.15,378.78,376.77,377.56,15506.0
2021-09-10 15:30:00,377.24,377.51,374.33,375.12,46659.0,377.24,377.51,374.33,375.12,46659.0
2021-09-13 09:30:00,377.99,377.99,370.18,374.76,30549.0,377.99,377.99,370.18,374.76,30549.0
2021-09-13 10:00:00,373.79,374.27,371.12,373.59,20542.0,373.79,374.27,371.12,373.59,20542.0
2021-09-13 10:30:00,373.88,375.11,372.87,373.76,23971.0,373.88,375.11,372.87,373.76,23971.0
2021-09-13 11:00:00,373.77,374.67,371.52,372.68,14494.0,373.77,374.67,371.52,372.68,14494.0
2021-09-13 11:30:00,373.06,373.69,371.72,372.23,13093.0,373.06,373.69,371.72,372.23,13093.0
2021-09-13 12:00:00,372.03,372.41,369.68,370.68,14075.0,372.03,372.41,369.68,370.68,14075.0
2021-09-13 12:30:00,370.77,371.6,369.76,371.14,21778.0,370.77,371.6,369.76,371.14,21778.0
2021-09-13 13:00:00,371.18,371.64,370.79,370.95,17143.0,371.18,371.64,370.79,370.95,17143.0
2021-09-13 13:30:00,370.86,371.5,367.95,370.38,50010.0,370.86,371.5,367.95,370.38,50010.0
2021-09-13 14:00:00,370.53,370.71,369.1,370.42,11215.0,370.53,370.71,369.1,370.42,11215.0
2021-09-13 14:30:00,370.12,371.5,370.12,371.02,7896.0,370.12,371.5,370.12,371.02,7896.0
2021-09-13 15:00:00,370.82,371.81,369.91,371.81,10541.0,370.82,371.81,369.91,371.81,10541.0
2021-09-13 15:30:00,371.79,372.47,370.66,372.29,38982.0,371.79,372.47,370.66,372.29,38982.0
2021-09-14 09:30:00,374.57,374.57,370.06,371.53,23645.0,374.57,374.57,370.06,371.53,23645.0
2021-09-14 10:00:00,371.48,371.96,370.15,371.59,13179.0,371.48,371.96,370.15,371.59,13179.0
2021-09-14 10:30:00,371.82,371.82,368.71,370.98,16147.0,371.82,371.82,368.71,370.98,16147.0
2021-09-14 11:00:00,370.81,372.11,370.78,372.11,8817.0,370.81,372.11,370.78,372.11,8817.0
2021-09-14 11:30:00,372.21,372.85,371.54,372.25,12319.0,372.21,372.85,371.54,372.25,12319.0
2021-09-14 12:00:00,372.09,372.94,371.13,371.35,5750.0,372.09,372.94,371.13,371.35,5750.0
2021-09-14 12:30:00,371.12,371.59,370.25,370.28,5582.0,371.12,371.59,370.25,370.28,5582.0
2021-09-14 13:00:00,370.13,371.71,370.05,371.59,10400.0,370.13,371.71,370.05,371.59,10400.0
2021-09-14 13:30:00,371.48,372.02,371.27,371.93,5428.0,371.48,372.02,371.27,371.93,5428.0
2021-09-14 14:00:00,371.82,372.5,371.5,372.46,9910.0,371.82,372.5,371.5,372.46,9910.0
2021-09-14 14:30:00,372.14,372.94,371.5,372.44,12922.0,372.14,372.94,371.5,372.44,12922.0
2021-09-14 15:00:00,372.44,374.11,372.27,373.62,16959.0,372.44,374.11,372.27,373.62,16959.0
2021-09-14 15:30:00,373.72,374.58,372.63,373.93,49928.0,373.72,374.58,372.63,373.93,49928.0
2021-09-15 09:30:00,373.09,374.57,370.05,374.13,21217.0,373.09,374.57,370.05,374.13,21217.0
2021-09-15 10:00:00,374.13,374.59,371.88,373.45,13225.0,374.13,374.59,371.88,373.45,13225.0
2021-09-15 10:30:00,373.21,375.72,372.6,374.31,31049.0,373.21,375.72,372.6,374.31,31049.0
2021-09-15 11:00:00,374.37,376.71,374.1,376.48,14746.0,374.37,376.71,374.1,376.48,14746.0
2021-09-15 11:30:00,376.44,376.96,375.69,376.86,14723.0,376.44,376.96,375.69,376.86,14723.0
2021-09-15 12:00:00,376.82,376.82,375.37,376.03,14602.0,376.82,376.82,375.37,376.03,14602.0
2021-09-15 12:30:00,376.01,377.47,375.84,377.47,10562.0,376.01,377.47,375.84,377.47,10562.0
2021-09-15 13:00:00,377.5,378.71,377.01,378.51,15126.0,377.5,378.71,377.01,378.51,15126.0
2021-09-15 13:30:00,378.55,378.94,377.99,378.0,17633.0,378.55,378.94,377.99,378.0,17633.0
2021-09-15 14:00:00,378.1,378.1,367.64,373.34,223064.0,378.1,378.1,367.64,373.34,223064.0
2021-09-15 14:30:00,373.09,373.76,371.6,373.36,44735.0,373.09,373.76,371.6,373.36,44735.0
2021-09-15 15:00:00,373.27,375.81,373.27,374.49,35151.0,373.27,375.81,373.27,374.49,35151.0
2021-09-15 15:30:00,374.48,376.25,374.01,376.14,53349.0,374.48,376.25,374.01,376.14,53349.0
2021-09-16 09:30:00,375.5,379.24,375.13,377.65,32382.0,375.5,379.24,375.13,377.65,32382.0
2021-09-16 10:00:00,378.02,380.78,378.0,379.96,33895.0,378.02,380.78,378.0,379.96,33895.0
2021-09-16 10:30:00,379.95,381.9,379.95,380.79,21540.0,379.95,381.9,379.95,380.79,21540.0
2021-09-16 11:00:00,380.71,382.4,380.71,382.24,18430.0,380.71,382.4,380.71,382.24,18430.0
2021-09-16 11:30:00,382.35,382.38,380.63,381.87,10427.0,382.35,382.38,380.63,381.87,10427.0
2021-09-16 12:00:00,382.0,382.42,381.12,382.31,10554.0,382.0,382.42,381.12,382.31,10554.0
2021-09-16 12:30:00,382.58,382.88,381.72,382.36,16841.0,382.58,382.88,381.72,382.36,16841.0
2021-09-16 13:00:00,382.13,382.36,381.58,381.86,10958.0,382.13,382.36,381.58,381.86,10958.0
2021-09-16 13:30:00,381.67,382.15,380.88,381.88,8931.0,381.67,382.15,380.88,381.88,8931.0
2021-09-16 14:00:00,382.15,382.83,381.82,382.25,16755.0,382.15,382.83,381.82,382.25,16755.0
2021-09-16 14:30:00,382.51,383.44,382.45,382.92,20448.0,382.51,383.44,382.45,382.92,20448.0
2021-09-16 15:00:00,383.06,383.66,382.21,382.34,17105.0,383.06,383.66,382.21,382.34,17105.0
2021-09-16 15:30:00,382.46,383.37,381.82,382.07,72746.0,382.46,383.37,381.82,382.07,72746.0
2021-09-17 09:30:00,380.46,385.61,380.46,384.8,65213.0,380.46,385.61,380.46,384.8,65213.0
2021-09-17 10:00:00,384.37,384.68,382.3,383.21,13145.0,384.37,384.68,382.3,383.21,13145.0
2021-09-17 10:30:00,383.11,384.0,382.69,383.18,19049.0,383.11,384.0,382.69,383.18,19049.0
2021-09-17 11:00:00,382.97,383.47,381.89,382.1,7300.0,382.97,383.47,381.89,382.1,7300.0
2021-09-17 11:30:00,381.99,382.37,381.0,381.7,12825.0,381.99,382.37,381.0,381.7,12825.0
2021-09-17 12:00:00,381.36,381.86,381.0,381.09,8957.0,381.36,381.86,381.0,381.09,8957.0
2021-09-17 12:30:00,381.22,381.87,380.01,380.24,12400.0,381.22,381.87,380.01,380.24,12400.0
2021-09-17 13:00:00,380.26,380.75,379.79,380.63,6973.0,380.26,380.75,379.79,380.63,6973.0
2021-09-17 13:30:00,380.36,380.67,379.16,379.94,9974.0,380.36,380.67,379.16,379.94,9974.0
2021-09-17 14:00:00,379.85,380.04,378.18,378.46,14088.0,379.85,380.04,378.18,378.46,14088.0
2021-09-17 14:30:00,378.46,379.24,378.17,378.64,11571.0,378.46,379.24,378.17,378.64,11571.0
2021-09-17 15:00:00,378.86,379.09,377.92,378.21,12995.0,378.86,379.09,377.92,378.21,12995.0
2021-09-17 15:30:00,378.29,379.63,377.88,378.77,56237.0,378.29,379.63,377.88,378.77,56237.0
2021-09-20 09:30:00,371.8,373.1,368.77,368.99,92698.0,371.8,373.1,368.77,368.99,92698.0
2021-09-20 10:00:00,368.99,369.65,365.26,366.86,47286.0,368.99,369.65,365.26,366.86,47286.0
2021-09-20 10:30:00,366.15,369.75,366.15,367.69,32203.0,366.15,369.75,366.15,367.69,32203.0
2021-09-20 11:00:00,367.63,368.3,365.54,366.31,44634.0,367.63,368.3,365.54,366.31,44634.0
2021-09-20 11:30:00,366.22,366.48,363.79,364.54,32628.0,366.22,366.48,363.79,364.54,32628.0
2021-09-20 12:00:00,364.57,366.4,364.05,365.88,17303.0,364.57,366.4,364.05,365.88,17303.0
2021-09-20 12:30:00,365.99,366.82,365.25,365.68,14495.0,365.99,366.82,365.25,365.68,14495.0
2021-09-20 13:00:00,365.47,367.13,364.63,367.13,24133.0,365.47,367.13,364.63,367.13,24133.0
2021-09-20 13:30:00,366.74,367.76,366.51,367.2,14381.0,366.74,367.76,366.51,367.2,14381.0
2021-09-20 14:00:00,367.44,367.83,365.48,365.56,25948.0,367.44,367.83,365.48,365.56,25948.0
2021-09-20 14:30:00,365.81,367.0,364.88,366.56,23048.0,365.81,367.0,364.88,366.56,23048.0
2021-09-20 15:00:00,366.61,367.9,365.57,367.9,30519.0,366.61,367.9,365.57,367.9,30519.0
2021-09-20 15:30:00,367.92,370.26,367.75,369.91,97050.0,367.92,370.26,367.75,369.91,97050.0
2021-09-21 09:30:00,371.33,373.74,370.58,371.39,28893.0,371.33,373.74,370.58,371.39,28893.0
2021-09-21 10:00:00,371.86,372.9,370.0,371.34,20134.0,371.86,372.9,370.0,371.34,20134.0
2021-09-21 10:30:00,371.84,372.02,367.22,367.84,19826.0,371.84,372.02,367.22,367.84,19826.0
2021-09-21 11:00:00,367.93,370.37,367.23,369.35,24449.0,367.93,370.37,367.23,369.35,24449.0
2021-09-21 11:30:00,369.33,371.06,369.33,370.75,10371.0,369.33,371.06,369.33,370.75,10371.0
2021-09-21 12:00:00,370.85,371.67,370.68,370.84,13253.0,370.85,371.67,370.68,370.84,13253.0
2021-09-21 12:30:00,370.93,371.11,368.85,370.02,10603.0,370.93,371.11,368.85,370.02,10603.0
2021-09-21 13:00:00,370.34,370.78,369.26,370.32,17912.0,370.34,370.78,369.26,370.32,17912.0
2021-09-21 13:30:00,370.3,370.97,369.64,370.75,13315.0,370.3,370.97,369.64,370.75,13315.0
2021-09-21 14:00:00,370.66,370.69,368.08,368.13,12942.0,370.66,370.69,368.08,368.13,12942.0
2021-09-21 14:30:00,368.2,370.8,368.2,370.51,15064.0,368.2,370.8,368.2,370.51,15064.0
2021-09-21 15:00:00,370.92,371.59,370.64,371.11,13626.0,370.92,371.59,370.64,371.11,13626.0
2021-09-21 15:30:00,371.2,371.67,369.49,369.81,50227.0,371.2,371.67,369.49,369.81,50227.0
2021-09-22 09:30:00,372.49,375.49,369.88,372.88,22726.0,372.49,375.49,369.88,372.88,22726.0
2021-09-22 10:00:00,373.04,373.82,371.93,372.67,10271.0,373.04,373.82,371.93,372.67,10271.0
2021-09-22 10:30:00,372.9,374.92,372.39,374.92,5763.0,372.9,374.92,372.39,374.92,5763.0
2021-09-22 11:00:00,374.75,376.82,373.24,376.49,39635.0,374.75,376.82,373.24,376.49,39635.0
2021-09-22 11:30:00,376.78,377.44,376.1,376.59,12748.0,376.78,377.44,376.1,376.59,12748.0
2021-09-22 12:00:00,376.69,376.7,375.14,375.57,6973.0,376.69,376.7,375.14,375.57,6973.0
2021-09-22 12:30:00,375.57,375.77,374.42,374.73,5450.0,375.57,375.77,374.42,374.73,5450.0
2021-09-22 13:00:00,374.64,375.0,374.09,374.53,4806.0,374.64,375.0,374.09,374.53,4806.0
2021-09-22 13:30:00,374.59,375.27,374.46,375.16,9691.0,374.59,375.27,374.46,375.16,9691.0
2021-09-22 14:00:00,375.09,377.06,374.49,377.03,12050.0,375.09,377.06,374.49,377.03,12050.0
2021-09-22 14:30:00,376.82,377.39,375.22,376.95,18415.0,376.82,377.39,375.22,376.95,18415.0
2021-09-22 15:00:00,376.51,377.25,375.37,375.86,11111.0,376.51,377.25,375.37,375.86,11111.0
2021-09-22 15:30:00,376.06,377.56,375.66,375.84,45047.0,376.06,377.56,375.66,375.84,45047.0
2021-09-23 09:30:00,379.35,384.61,377.88,384.13,25520.0,379.35,384.61,377.88,384.13,25520.0
2021-09-23 10:00:00,384.23,384.85,383.15,383.7,16755.0,384.23,384.85,383.15,383.7,16755.0
2021-09-23 10:30:00,383.94,385.28,383.01,384.58,20409.0,383.94,385.28,383.01,384.58,20409.0
2021-09-23 11:00:00,384.73,384.91,383.7,383.9,15419.0,384.73,384.91,383.7,383.9,15419.0
2021-09-23 11:30:00,383.88,384.77,383.32,383.8,12305.0,383.88,384.77,383.32,383.8,12305.0
2021-09-23 12:00:00,383.58,384.63,382.86,384.48,13580.0,383.58,384.63,382.86,384.48,13580.0
2021-09-23 12:30:00,384.48,386.24,384.48,385.51,23335.0,384.48,386.24,384.48,385.51,23335.0
2021-09-23 13:00:00,385.72,386.69,385.5,386.37,10300.0,385.72,386.69,385.5,386.37,10300.0
2021-09-23 13:30:00,386.36,386.58,385.0,385.51,11638.0,386.36,386.58,385.0,385.51,11638.0
2021-09-23 14:00:00,385.58,385.58,383.6,383.6,11918.0,385.58,385.58,383.6,383.6,11918.0
2021-09-23 14:30:00,383.74,383.79,381.75,381.77,10754.0,383.74,383.79,381.75,381.77,10754.0
2021-09-23 15:00:00,381.73,382.5,381.23,382.29,14013.0,381.73,382.5,381.23,382.29,14013.0
2021-09-23 15:30:00,382.49,382.5,380.55,380.73,65610.0,382.49,382.5,380.55,380.73,65610.0
2021-09-24 09:30:00,377.66,380.16,376.04,379.88,17915.0,377.66,380.16,376.04,379.88,17915.0
2021-09-24 10:00:00,380.94,381.76,380.25,380.63,3384.0,380.94,381.76,380.25,380.63,3384.0
2021-09-24 10:30:00,380.74,381.97,380.59,381.31,5603.0,380.74,381.97,380.59,381.31,5603.0
2021-09-24 11:00:00,381.54,382.42,381.5,381.5,5834.0,381.54,382.42,381.5,381.5,5834.0
2021-09-24 11:30:00,381.69,383.71,381.67,383.24,9138.0,381.69,383.71,381.67,383.24,9138.0
2021-09-24 12:00:00,383.33,384.3,383.32,383.97,6157.0,383.33,384.3,383.32,383.97,6157.0
2021-09-24 12:30:00,383.95,384.21,382.65,382.71,5888.0,383.95,384.21,382.65,382.71,5888.0
2021-09-24 13:00:00,382.67,383.28,382.12,382.34,17999.0,382.67,383.28,382.12,382.34,17999.0
2021-09-24 13:30:00,382.33,382.33,381.45,381.45,6527.0,382.33,382.33,381.45,381.45,6527.0
2021-09-24 14:00:00,381.27,381.72,380.28,380.34,7657.0,381.27,381.72,380.28,380.34,7657.0
2021-09-24 14:30:00,380.63,381.18,380.01,381.12,5428.0,380.63,381.18,380.01,381.12,5428.0
2021-09-24 15:00:00,380.95,381.74,380.75,381.45,4716.0,380.95,381.74,380.75,381.45,4716.0
2021-09-24 15:30:00,381.42,383.02,381.19,382.12,49368.0,381.42,383.02,381.19,382.12,49368.0
2021-09-27 09:30:00,382.0,387.8,381.52,387.8,34340.0,382.0,387.8,381.52,387.8,34340.0
2021-09-27 10:00:00,387.82,387.96,384.48,384.98,23070.0,387.82,387.96,384.48,384.98,23070.0
2021-09-27 10:30:00,385.35,385.55,382.91,383.37,12609.0,385.35,385.55,382.91,383.37,12609.0
2021-09-27 11:00:00,383.56,384.5,383.26,383.93,10107.0,383.56,384.5,383.26,383.93,10107.0
2021-09-27 11:30:00,383.88,384.0,380.83,381.51,13504.0,383.88,384.0,380.83,381.51,13504.0
2021-09-27 12:00:00,381.65,381.76,380.25,381.4,14989.0,381.65,381.76,380.25,381.4,14989.0
2021-09-27 12:30:00,381.48,381.77,380.47,380.62,8655.0,381.48,381.77,380.47,380.62,8655.0
2021-09-27 13:00:00,380.7,382.21,380.45,381.02,8400.0,380.7,382.21,380.45,381.02,8400.0
2021-09-27 13:30:00,380.79,381.32,380.61,381.28,5621.0,380.79,381.32,380.61,381.28,5621.0
2021-09-27 14:00:00,381.19,382.19,381.19,381.73,6300.0,381.19,382.19,381.19,381.73,6300.0
2021-09-27 14:30:00,381.64,383.26,381.12,381.97,17280.0,381.64,383.26,381.12,381.97,17280.0
2021-09-27 15:00:00,382.06,382.52,381.55,381.69,6554.0,382.06,382.52,381.55,381.69,6554.0
2021-09-27 15:30:00,381.74,381.92,380.27,381.23,36334.0,381.74,381.92,380.27,381.23,36334.0
2021-09-28 09:30:00,378.72,380.58,376.68,378.04,15065.0,378.72,380.58,376.68,378.04,15065.0
2021-09-28 10:00:00,378.02,378.24,375.52,376.4,11376.0,378.02,378.24,375.52,376.4,11376.0
2021-09-28 10:30:00,376.83,379.58,376.0,379.0,27088.0,376.83,379.58,376.0,379.0,27088.0
2021-09-28 11:00:00,379.04,379.39,375.57,377.0,24154.0,379.04,379.39,375.57,377.0,24154.0
2021-09-28 11:30:00,376.88,377.4,375.0,376.27,9978.0,376.88,377.4,375.0,376.27,9978.0
2021-09-28 12:00:00,376.24,376.82,375.77,376.41,3353.0,376.24,376.82,375.77,376.41,3353.0
2021-09-28 12:30:00,376.57,376.6,374.9,375.18,5997.0,376.57,376.6,374.9,375.18,5997.0
2021-09-28 13:00:00,374.85,376.85,374.55,376.81,4804.0,374.85,376.85,374.55,376.81,4804.0
2021-09-28 13:30:00,376.56,377.95,376.31,377.04,18954.0,376.56,377.95,376.31,377.04,18954.0
2021-09-28 14:00:00,376.79,377.11,374.82,376.95,12794.0,376.79,377.11,374.82,376.95,12794.0
2021-09-28 14:30:00,376.72,380.72,376.35,379.72,14777.0,376.72,380.72,376.35,379.72,14777.0
2021-09-28 15:00:00,379.52,380.12,378.12,378.31,9552.0,379.52,380.12,378.12,378.31,9552.0
2021-09-28 15:30:00,377.96,378.84,376.75,378.47,59081.0,377.96,378.84,376.75,378.47,59081.0
2021-09-29 09:30:00,380.86,381.91,377.03,380.53,38972.0,380.86,381.91,377.03,380.53,38972.0
2021-09-29 10:00:00,380.58,381.45,379.5,379.5,28988.0,380.58,381.45,379.5,379.5,28988.0
2021-09-29 10:30:00,379.37,381.22,378.89,380.64,14969.0,379.37,381.22,378.89,380.64,14969.0
2021-09-29 11:00:00,380.71,380.71,379.87,380.07,13826.0,380.71,380.71,379.87,380.07,13826.0
2021-09-29 11:30:00,380.07,380.74,379.39,380.4,12253.0,380.07,380.74,379.39,380.4,12253.0
2021-09-29 12:00:00,380.49,380.52,378.92,379.13,10025.0,380.49,380.52,378.92,379.13,10025.0
2021-09-29 12:30:00,379.27,379.27,377.87,378.66,6720.0,379.27,379.27,377.87,378.66,6720.0
2021-09-29 13:00:00,378.5,379.41,378.03,378.23,8269.0,378.5,379.41,378.03,378.23,8269.0
2021-09-29 13:30:00,378.21,378.89,377.36,378.83,9310.0,378.21,378.89,377.36,378.83,9310.0
2021-09-29 14:00:00,379.49,380.0,378.77,380.0,24683.0,379.49,380.0,378.77,380.0,24683.0
2021-09-29 14:30:00,380.07,380.1,379.14,379.14,10265.0,380.07,380.1,379.14,379.14,10265.0
2021-09-29 15:00:00,379.83,380.08,379.19,379.66,15173.0,379.83,380.08,379.19,379.66,15173.0
2021-09-29 15:30:00,379.55,379.8,378.34,378.63,40534.0,379.55,379.8,378.34,378.63,40534.0
2021-09-30 09:30:00,378.49,378.49,368.98,371.13,37340.0,378.49,378.49,368.98,371.13,37340.0
2021-09-30 10:00:00,371.78,372.82,368.73,368.75,21651.0,371.78,372.82,368.73,368.75,21651.0
2021-09-30 10:30:00,368.43,369.5,367.85,368.59,15109.0,368.43,369.5,367.85,368.59,15109.0
2021-09-30 11:00:00,368.88,368.88,367.07,367.14,17818.0,368.88,368.88,367.07,367.14,17818.0
2021-09-30 11:30:00,367.09,367.32,363.51,364.55,28556.0,367.09,367.32,363.51,364.55,28556.0
2021-09-30 12:00:00,364.55,365.19,362.13,362.3,40434.0,364.55,365.19,362.13,362.3,40434.0
2021-09-30 12:30:00,362.0,364.25,361.72,364.24,43528.0,362.0,364.25,361.72,364.24,43528.0
2021-09-30 13:00:00,364.25,365.06,363.55,363.89,21860.0,364.25,365.06,363.55,363.89,21860.0
2021-09-30 13:30:00,364.02,365.36,363.4,365.36,26848.0,364.02,365.36,363.4,365.36,26848.0
2021-09-30 14:00:00,365.26,366.19,364.95,365.69,37760.0,365.26,366.19,364.95,365.69,37760.0
2021-09-30 14:30:00,365.7,366.14,364.71,364.71,21549.0,365.7,366.14,364.71,364.71,21549.0
2021-09-30 15:00:00,364.53,365.01,362.88,363.19,33103.0,364.53,365.01,362.88,363.19,33103.0
2021-09-30 15:30:00,363.3,364.53,360.51,360.78,96492.0,363.3,364.53,360.51,360.78,96492.0
2021-10-01 09:30:00,361.92,364.64,359.65,364.04,36835.0,361.92,364.64,359.65,364.04,36835.0
2021-10-01 10:00:00,364.59,365.79,363.22,365.1,26092.0,364.59,365.79,363.22,365.1,26092.0
2021-10-01 10:30:00,364.73,366.91,364.73,366.91,15829.0,364.73,366.91,364.73,366.91,15829.0
2021-10-01 11:00:00,366.8,367.21,364.15,365.43,15411.0,366.8,367.21,364.15,365.43,15411.0
2021-10-01 11:30:00,365.55,366.14,364.49,364.75,13308.0,365.55,366.14,364.49,364.75,13308.0
2021-10-01 12:00:00,364.76,365.03,364.29,364.72,16221.0,364.76,365.03,364.29,364.72,16221.0
2021-10-01 12:30:00,364.74,365.25,364.13,364.53,13162.0,364.74,365.25,364.13,364.53,13162.0
2021-10-01 13:00:00,364.32,367.08,364.01,366.84,9660.0,364.32,367.08,364.01,366.84,9660.0
2021-10-01 13:30:00,366.95,368.28,366.7,368.28,23736.0,366.95,368.28,366.7,368.28,23736.0
2021-10-01 14:00:00,368.42,369.97,368.4,369.75,16548.0,368.42,369.97,368.4,369.75,16548.0
2021-10-01 14:30:00,369.75,369.9,369.15,369.61,17828.0,369.75,369.9,369.15,369.61,17828.0
2021-10-01 15:00:00,369.69,369.79,367.94,367.96,30210.0,369.69,369.79,367.94,367.96,30210.0
2021-10-01 15:30:00,367.82,368.74,366.51,368.03,62005.0,367.82,368.74,366.51,368.03,62005.0
2021-10-04 09:30:00,366.44,369.34,365.96,368.25,29685.0,366.44,369.34,365.96,368.25,29685.0
2021-10-04 10:00:00,367.88,368.68,365.35,365.73,18190.0,367.88,368.68,365.35,365.73,18190.0
2021-10-04 10:30:00,365.82,366.07,363.51,364.6,15052.0,365.82,366.07,363.51,364.6,15052.0
2021-10-04 11:00:00,364.41,366.76,363.56,366.28,21690.0,364.41,366.76,363.56,366.28,21690.0
2021-10-04 11:30:00,366.7,368.27,365.06,367.91,21617.0,366.7,368.27,365.06,367.91,21617.0
2021-10-04 12:00:00,367.81,368.8,367.68,367.77,17056.0,367.81,368.8,367.68,367.77,17056.0
2021-10-04 12:30:00,367.73,369.34,367.73,369.17,11031.0,367.73,369.34,367.73,369.17,11031.0
2021-10-04 13:00:00,369.17,370.28,368.86,368.91,22853.0,369.17,370.28,368.86,368.91,22853.0
2021-10-04 13:30:00,369.06,370.17,369.05,369.63,12209.0,369.06,370.17,369.05,369.63,12209.0
2021-10-04 14:00:00,369.8,370.48,368.54,368.65,20010.0,369.8,370.48,368.54,368.65,20010.0
2021-10-04 14:30:00,368.72,369.54,368.54,368.62,13520.0,368.72,369.54,368.54,368.62,13520.0
2021-10-04 15:00:00,368.67,369.38,367.87,368.58,15960.0,368.67,369.38,367.87,368.58,15960.0
2021-10-04 15:30:00,368.9,370.39,367.51,369.91,87500.0,368.9,370.39,367.51,369.91,87500.0
2021-10-05 09:30:00,371.03,372.22,367.16,371.38,28512.0,371.03,372.22,367.16,371.38,28512.0
2021-10-05 10:00:00,371.16,375.88,370.85,375.77,28461.0,371.16,375.88,370.85,375.77,28461.0
2021-10-05 10:30:00,375.61,377.82,374.84,377.7,26141.0,375.61,377.82,374.84,377.7,26141.0
2021-10-05 11:00:00,377.53,377.85,376.73,377.61,18886.0,377.53,377.85,376.73,377.61,18886.0
2021-10-05 11:30:00,377.6,378.39,375.5,377.59,32461.0,377.6,378.39,375.5,377.59,32461.0
2021-10-05 12:00:00,377.59,377.59,375.48,376.21,15004.0,377.59,377.59,375.48,376.21,15004.0
2021-10-05 12:30:00,376.2,376.32,375.58,376.09,16846.0,376.2,376.32,375.58,376.09,16846.0
2021-10-05 13:00:00,375.86,377.54,375.45,377.53,18918.0,375.86,377.54,375.45,377.53,18918.0
2021-10-05 13:30:00,377.46,377.53,376.69,377.43,14660.0,377.46,377.53,376.69,377.43,14660.0
2021-10-05 14:00:00,377.0,377.33,375.5,375.5,20248.0,377.0,377.33,375.5,375.5,20248.0
2021-10-05 14:30:00,375.54,376.79,375.15,375.97,10576.0,375.54,376.79,375.15,375.97,10576.0
2021-10-05 15:00:00,375.87,376.21,375.24,375.62,15285.0,375.87,376.21,375.24,375.62,15285.0
2021-10-05 15:30:00,375.46,375.53,373.44,373.78,54140.0,375.46,375.53,373.44,373.78,54140.0
2021-10-06 09:30:00,371.25,374.09,370.3,373.56,13174.0,371.25,374.09,370.3,373.56,13174.0
2021-10-06 10:00:00,372.67,372.67,370.43,371.13,9470.0,372.67,372.67,370.43,371.13,9470.0
2021-10-06 10:30:00,371.7,372.75,370.8,372.62,11735.0,371.7,372.75,370.8,372.62,11735.0
2021-10-06 11:00:00,372.36,372.99,369.59,370.56,38950.0,372.36,372.99,369.59,370.56,38950.0
2021-10-06 11:30:00,370.58,371.58,369.14,371.42,12421.0,370.58,371.58,369.14,371.42,12421.0
2021-10-06 12:00:00,371.66,371.66,370.16,370.6,7247.0,371.66,371.66,370.16,370.6,7247.0
2021-10-06 12:30:00,370.72,372.1,370.39,371.43,5870.0,370.72,372.1,370.39,371.43,5870.0
2021-10-06 13:00:00,371.16,371.39,370.01,371.0,15339.0,371.16,371.39,370.01,371.0,15339.0
2021-10-06 13:30:00,371.05,371.44,369.17,369.71,51602.0,371.05,371.44,369.17,369.71,51602.0
2021-10-06 14:00:00,369.94,371.08,369.13,370.59,14352.0,369.94,371.08,369.13,370.59,14352.0
2021-10-06 14:30:00,370.59,371.14,368.71,369.15,17530.0,370.59,371.14,368.71,369.15,17530.0
2021-10-06 15:00:00,369.13,369.31,367.87,368.0,15715.0,369.13,369.31,367.87,368.0,15715.0
2021-10-06 15:30:00,367.86,368.5,366.77,368.19,61717.0,367.86,368.5,366.77,368.19,61717.0
2021-10-07 09:30:00,372.08,377.91,370.55,377.61,21673.0,372.08,377.91,370.55,377.61,21673.0
2021-10-07 10:00:00,377.58,379.44,376.9,378.95,13149.0,377.58,379.44,376.9,378.95,13149.0
2021-10-07 10:30:00,378.84,379.0,377.05,378.47,26105.0,378.84,379.0,377.05,378.47,26105.0
2021-10-07 11:00:00,378.39,379.62,376.44,378.24,16887.0,378.39,379.62,376.44,378.24,16887.0
2021-10-07 11:30:00,378.33,379.09,377.03,378.81,12287.0,378.33,379.09,377.03,378.81,12287.0
2021-10-07 12:00:00,379.09,379.1,377.64,377.64,7046.0,379.09,379.1,377.64,377.64,7046.0
2021-10-07 12:30:00,377.47,377.79,376.94,377.13,9808.0,377.47,377.79,376.94,377.13,9808.0
2021-10-07 13:00:00,377.22,378.53,376.96,378.28,7420.0,377.22,378.53,376.96,378.28,7420.0
2021-10-07 13:30:00,378.28,379.32,377.89,378.59,10168.0,378.28,379.32,377.89,378.59,10168.0
2021-10-07 14:00:00,378.35,378.35,376.57,376.63,11117.0,378.35,378.35,376.57,376.63,11117.0
2021-10-07 14:30:00,376.85,377.0,375.15,375.34,10556.0,376.85,377.0,375.15,375.34,10556.0
2021-10-07 15:00:00,375.18,376.22,374.9,375.01,13232.0,375.18,376.22,374.9,375.01,13232.0
2021-10-07 15:30:00,374.93,375.68,374.27,374.89,33014.0,374.93,375.68,374.27,374.89,33014.0
2021-10-08 09:30:00,379.9,383.06,376.89,379.64,140034.0,379.9,383.06,376.89,379.64,140034.0
2021-10-08 10:00:00,379.22,380.68,377.88,378.01,16907.0,379.22,380.68,377.88,378.01,16907.0
2021-10-08 10:30:00,378.02,379.5,377.28,378.85,16744.0,378.02,379.5,377.28,378.85,16744.0
2021-10-08 11:00:00,378.56,379.58,378.43,378.65,9216.0,378.56,379.58,378.43,378.65,9216.0
2021-10-08 11:30:00,378.29,379.24,377.99,378.07,17736.0,378.29,379.24,377.99,378.07,17736.0
2021-10-08 12:00:00,378.0,378.0,375.01,375.11,18634.0,378.0,378.0,375.01,375.11,18634.0
2021-10-08 12:30:00,375.31,378.73,375.31,378.44,31198.0,375.31,378.73,375.31,378.44,31198.0
2021-10-08 13:00:00,378.49,379.58,377.87,379.3,19455.0,378.49,379.58,377.87,379.3,19455.0
2021-10-08 13:30:00,379.42,379.89,378.39,379.0,18148.0,379.42,379.89,378.39,379.0,18148.0
2021-10-08 14:00:00,378.9,379.13,378.02,378.9,39263.0,378.9,379.13,378.02,378.9,39263.0
2021-10-08 14:30:00,378.82,379.05,378.28,378.84,8100.0,378.82,379.05,378.28,378.84,8100.0
2021-10-08 15:00:00,378.8,379.08,377.99,378.26,11691.0,378.8,379.08,377.99,378.26,11691.0
2021-10-08 15:30:00,378.31,378.59,377.1,378.45,87969.0,378.31,378.59,377.1,378.45,87969.0
2021-10-11 09:30:00,379.2,384.19,378.69,383.57,43325.0,379.2,384.19,378.69,383.57,43325.0
2021-10-11 10:00:00,384.01,384.71,382.65,384.71,17996.0,384.01,384.71,382.65,384.71,17996.0
2021-10-11 10:30:00,384.79,386.26,383.49,383.84,29244.0,384.79,386.26,383.49,383.84,29244.0
2021-10-11 11:00:00,383.84,384.0,382.31,383.01,17505.0,383.84,384.0,382.31,383.01,17505.0
2021-10-11 11:30:00,383.11,385.48,383.1,384.29,26928.0,383.11,385.48,383.1,384.29,26928.0
2021-10-11 12:00:00,384.28,384.43,381.05,382.75,22396.0,384.28,384.43,381.05,382.75,22396.0
2021-10-11 12:30:00,382.55,383.18,382.19,382.88,21234.0,382.55,383.18,382.19,382.88,21234.0
2021-10-11 13:00:00,382.84,383.46,382.3,382.83,15667.0,382.84,383.46,382.3,382.83,15667.0
2021-10-11 13:30:00,382.81,383.81,382.41,383.25,12201.0,382.81,383.81,382.41,383.25,12201.0
2021-10-11 14:00:00,383.43,384.6,383.19,383.48,14841.0,383.43,384.6,383.19,383.48,14841.0
2021-10-11 14:30:00,383.85,384.12,382.84,383.83,12090.0,383.85,384.12,382.84,383.83,12090.0
2021-10-11 15:00:00,383.63,384.09,382.86,382.87,17446.0,383.63,384.09,382.86,382.87,17446.0
2021-10-11 15:30:00,382.8,383.2,380.54,380.54,82388.0,382.8,383.2,380.54,380.54,82388.0
2021-10-12 09:30:00,380.58,384.71,380.58,382.06,43447.0,380.58,384.71,380.58,382.06,43447.0
2021-10-12 10:00:00,382.42,383.84,380.48,383.84,43965.0,382.42,383.84,380.48,383.84,43965.0
2021-10-12 10:30:00,383.84,386.92,382.73,386.27,29624.0,383.84,386.92,382.73,386.27,29624.0
2021-10-12 11:00:00,386.37,387.3,385.28,386.39,28540.0,386.37,387.3,385.28,386.39,28540.0
2021-10-12 11:30:00,386.4,387.34,385.75,387.34,11052.0,386.4,387.34,385.75,387.34,11052.0
2021-10-12 12:00:00,387.45,388.56,387.01,387.57,13351.0,387.45,388.56,387.01,387.57,13351.0
2021-10-12 12:30:00,387.38,387.68,386.28,386.48,10101.0,387.38,387.68,386.28,386.48,10101.0
2021-10-12 13:00:00,386.31,387.39,386.11,386.44,37650.0,386.31,387.39,386.11,386.44,37650.0
2021-10-12 13:30:00,386.2,386.67,385.0,385.04,12404.0,386.2,386.67,385.0,385.04,12404.0
2021-10-12 14:00:00,384.9,385.37,384.34,385.18,15975.0,384.9,385.37,384.34,385.18,15975.0
2021-10-12 14:30:00,385.17,387.98,385.16,386.99,21673.0,385.17,387.98,385.16,386.99,21673.0
2021-10-12 15:00:00,387.17,387.28,385.99,386.98,28394.0,387.17,387.28,385.99,386.98,28394.0
2021-10-12 15:30:00,386.98,387.67,385.84,386.7,77542.0,386.98,387.67,385.84,386.7,77542.0
2021-10-13 09:30:00,387.96,391.59,385.86,391.13,57493.0,387.96,391.59,385.86,391.13,57493.0
2021-10-13 10:00:00,390.11,391.3,389.51,390.29,24838.0,390.11,391.3,389.51,390.29,24838.0
2021-10-13 10:30:00,390.22,391.68,390.05,391.23,12951.0,390.22,391.68,390.05,391.23,12951.0
2021-10-13 11:00:00,391.23,394.73,391.23,394.39,24693.0,391.23,394.73,391.23,394.39,24693.0
2021-10-13 11:30:00,394.53,394.86,391.65,392.24,28724.0,394.53,394.86,391.65,392.24,28724.0
2021-10-13 12:00:00,392.35,393.23,392.1,393.06,14178.0,392.35,393.23,392.1,393.06,14178.0
2021-10-13 12:30:00,393.28,394.34,393.16,393.54,8140.0,393.28,394.34,393.16,393.54,8140.0
2021-10-13 13:00:00,393.55,395.55,392.71,395.42,23351.0,393.55,395.55,392.71,395.42,23351.0
2021-10-13 13:30:00,395.6,396.8,395.48,396.5,17227.0,395.6,396.8,395.48,396.5,17227.0
2021-10-13 14:00:00,396.63,397.5,395.12,395.34,14970.0,396.63,397.5,395.12,395.34,14970.0
2021-10-13 14:30:00,395.69,395.69,394.34,394.38,11268.0,395.69,395.69,394.34,394.38,11268.0
2021-10-13 15:00:00,394.39,395.53,393.84,395.53,17894.0,394.39,395.53,393.84,395.53,17894.0
2021-10-13 15:30:00,395.45,396.0,393.71,395.31,82165.0,395.45,396.0,393.71,395.31,82165.0
2021-10-14 09:30:00,400.0,404.48,399.1,402.69,61049.0,400.0,404.48,399.1,402.69,61049.0
2021-10-14 10:00:00,402.47,404.43,402.35,403.63,29927.0,402.47,404.43,402.35,403.63,29927.0
2021-10-14 10:30:00,403.37,405.42,403.17,405.42,30636.0,403.37,405.42,403.17,405.42,30636.0
2021-10-14 11:00:00,405.49,406.61,404.57,406.06,19437.0,405.49,406.61,404.57,406.06,19437.0
2021-10-14 11:30:00,405.93,407.03,405.93,406.69,9535.0,405.93,407.03,405.93,406.69,9535.0
2021-10-14 12:00:00,406.85,406.86,405.43,406.56,16305.0,406.85,406.86,405.43,406.56,16305.0
2021-10-14 12:30:00,406.74,407.68,406.1,407.36,31387.0,406.74,407.68,406.1,407.36,31387.0
2021-10-14 13:00:00,407.46,407.46,404.5,404.5,22785.0,407.46,407.46,404.5,404.5,22785.0
2021-10-14 13:30:00,404.69,405.56,404.04,404.9,18820.0,404.69,405.56,404.04,404.9,18820.0
2021-10-14 14:00:00,404.62,404.62,402.1,403.06,20843.0,404.62,404.62,402.1,403.06,20843.0
2021-10-14 14:30:00,403.04,403.31,402.31,402.66,24005.0,403.04,403.31,402.31,402.66,24005.0
2021-10-14 15:00:00,402.6,402.64,401.2,402.27,33365.0,402.6,402.64,401.2,402.27,33365.0
2021-10-14 15:30:00,402.26,404.46,401.83,404.07,110958.0,402.26,404.46,401.83,404.07,110958.0
2021-10-15 09:30:00,407.98,410.0,403.8,406.21,50955.0,407.98,410.0,403.8,406.21,50955.0
2021-10-15 10:00:00,405.64,406.19,403.51,404.39,19787.0,405.64,406.19,403.51,404.39,19787.0
2021-10-15 10:30:00,404.36,408.32,404.35,405.97,56317.0,404.36,408.32,404.35,405.97,56317.0
2021-10-15 11:00:00,405.83,406.0,403.99,405.07,42549.0,405.83,406.0,403.99,405.07,42549.0
2021-10-15 11:30:00,405.24,405.34,404.42,405.12,9244.0,405.24,405.34,404.42,405.12,9244.0
2021-10-15 12:00:00,404.86,406.6,404.6,406.3,12804.0,404.86,406.6,404.6,406.3,12804.0
2021-10-15 12:30:00,406.37,407.0,405.52,405.81,11870.0,406.37,407.0,405.52,405.81,11870.0
2021-10-15 13:00:00,405.75,405.81,404.97,405.32,11727.0,405.75,405.81,404.97,405.32,11727.0
2021-10-15 13:30:00,404.95,406.64,404.83,405.89,29459.0,404.95,406.64,404.83,405.89,29459.0
2021-10-15 14:00:00,405.81,406.22,405.49,405.73,13525.0,405.81,406.22,405.49,405.73,13525.0
2021-10-15 14:30:00,405.85,406.35,405.67,406.12,15528.0,405.85,406.35,405.67,406.12,15528.0
2021-10-15 15:00:00,406.12,406.36,405.13,405.5,24534.0,406.12,406.36,405.13,405.5,24534.0
2021-10-15 15:30:00,405.56,406.43,405.37,405.87,91487.0,405.56,406.43,405.37,405.87,91487.0
2021-10-18 09:30:00,404.51,409.86,402.32,409.85,39345.0,404.51,409.86,402.32,409.85,39345.0
2021-10-18 10:00:00,409.68,410.93,407.07,408.39,64639.0,409.68,410.93,407.07,408.39,64639.0
2021-10-18 10:30:00,408.13,408.86,407.01,407.55,35315.0,408.13,408.86,407.01,407.55,35315.0
2021-10-18 11:00:00,407.84,410.38,407.81,409.35,32000.0,407.84,410.38,407.81,409.35,32000.0
2021-10-18 11:30:00,409.24,410.56,409.24,409.41,23388.0,409.24,410.56,409.24,409.41,23388.0
2021-10-18 12:00:00,409.27,409.4,408.27,408.57,21499.0,409.27,409.4,408.27,408.57,21499.0
2021-10-18 12:30:00,408.7,408.82,407.87,408.11,16809.0,408.7,408.82,407.87,408.11,16809.0
2021-10-18 13:00:00,408.23,408.6,406.42,407.49,20820.0,408.23,408.6,406.42,407.49,20820.0
2021-10-18 13:30:00,407.49,407.5,406.66,407.1,20644.0,407.49,407.5,406.66,407.1,20644.0
2021-10-18 14:00:00,407.16,407.37,406.33,407.17,28342.0,407.16,407.37,406.33,407.17,28342.0
2021-10-18 14:30:00,406.93,407.75,406.89,407.22,22465.0,406.93,407.75,406.89,407.22,22465.0
2021-10-18 15:00:00,407.24,407.82,407.08,407.08,29057.0,407.24,407.82,407.08,407.08,29057.0
2021-10-18 15:30:00,406.84,407.4,405.64,406.1,70356.0,406.84,407.4,405.64,406.1,70356.0
2021-10-19 09:30:00,390.78,398.0,384.0,385.98,378525.0,390.78,398.0,384.0,385.98,378525.0
2021-10-19 10:00:00,385.99,386.42,380.24,383.56,236676.0,385.99,386.42,380.24,383.56,236676.0
2021-10-19 10:30:00,383.69,385.86,381.5,383.83,144619.0,383.69,385.86,381.5,383.83,144619.0
2021-10-19 11:00:00,383.76,387.57,383.57,386.45,228898.0,383.76,387.57,383.57,386.45,228898.0
2021-10-19 11:30:00,386.59,386.71,384.61,384.81,97049.0,386.59,386.71,384.61,384.81,97049.0
2021-10-19 12:00:00,384.63,385.0,382.6,383.49,68693.0,384.63,385.0,382.6,383.49,68693.0
2021-10-19 12:30:00,383.46,383.92,378.39,378.5,196812.0,383.46,383.92,378.39,378.5,196812.0
2021-10-19 13:00:00,378.6,380.55,377.64,377.67,90237.0,378.6,380.55,377.64,377.67,90237.0
2021-10-19 13:30:00,377.77,378.31,374.43,374.6,174694.0,377.77,378.31,374.43,374.6,174694.0
2021-10-19 14:00:00,374.71,375.3,369.8,370.23,189368.0,374.71,375.3,369.8,370.23,189368.0
2021-10-19 14:30:00,370.24,370.38,367.57,368.63,198066.0,370.24,370.38,367.57,368.63,198066.0
2021-10-19 15:00:00,368.39,368.52,363.9,364.21,206242.0,368.39,368.52,363.9,364.21,206242.0
2021-10-19 15:30:00,364.22,364.25,360.66,363.21,562609.0,364.22,364.25,360.66,363.21,562609.0
2021-10-20 09:30:00,366.25,367.28,362.41,362.58,265197.0,366.25,367.28,362.41,362.58,265197.0
2021-10-20 10:00:00,362.5,364.85,362.21,364.59,73437.0,362.5,364.85,362.21,364.59,73437.0
2021-10-20 10:30:00,364.81,366.95,363.49,363.91,97828.0,364.81,366.95,363.49,363.91,97828.0
2021-10-20 11:00:00,363.87,363.98,361.22,362.09,73416.0,363.87,363.98,361.22,362.09,73416.0
2021-10-20 11:30:00,362.2,365.02,362.09,364.37,62472.0,362.2,365.02,362.09,364.37,62472.0
2021-10-20 12:00:00,364.3,365.52,361.78,361.99,60042.0,364.3,365.52,361.78,361.99,60042.0
2021-10-20 12:30:00,362.01,362.14,360.7,361.02,109757.0,362.01,362.14,360.7,361.02,109757.0
2021-10-20 13:00:00,360.95,361.04,357.66,357.81,115651.0,360.95,361.04,357.66,357.81,115651.0
2021-10-20 13:30:00,357.78,358.19,357.63,358.0,101890.0,357.78,358.19,357.63,358.0,101890.0
2021-10-20 14:00:00,358.0,358.16,357.76,358.0,106334.0,358.0,358.16,357.76,358.0,106334.0
2021-10-20 14:30:00,358.08,358.08,355.68,355.99,128793.0,358.08,358.08,355.68,355.99,128793.0
2021-10-20 15:00:00,356.01,356.07,355.0,355.66,144629.0,356.01,356.07,355.0,355.66,144629.0
2021-10-20 15:30:00,355.66,358.13,355.17,358.05,206430.0,355.66,358.13,355.17,358.05,206430.0
2021-10-21 09:30:00,357.95,366.47,357.95,365.23,104019.0,357.95,366.47,357.95,365.23,104019.0
2021-10-21 10:00:00,365.47,368.05,364.79,367.86,89841.0,365.47,368.05,364.79,367.86,89841.0
2021-10-21 10:30:00,368.0,369.62,367.5,368.49,97234.0,368.0,369.62,367.5,368.49,97234.0
2021-10-21 11:00:00,368.32,369.62,368.09,369.38,23858.0,368.32,369.62,368.09,369.38,23858.0
2021-10-21 11:30:00,369.5,370.13,368.14,369.65,30138.0,369.5,370.13,368.14,369.65,30138.0
2021-10-21 12:00:00,369.76,371.49,369.67,371.4,32751.0,369.76,371.49,369.67,371.4,32751.0
2021-10-21 12:30:00,371.35,373.7,370.88,371.37,115311.0,371.35,373.7,370.88,371.37,115311.0
2021-10-21 13:00:00,371.17,371.32,369.02,369.27,26842.0,371.17,371.32,369.02,369.27,26842.0
2021-10-21 13:30:00,369.12,370.8,369.12,369.47,61205.0,369.12,370.8,369.12,369.47,61205.0
2021-10-21 14:00:00,369.24,369.99,368.78,368.9,21928.0,369.24,369.99,368.78,368.9,21928.0
2021-10-21 14:30:00,368.81,368.81,367.12,367.87,27837.0,368.81,368.81,367.12,367.87,27837.0
2021-10-21 15:00:00,367.88,372.45,367.79,372.45,40378.0,367.88,372.45,367.79,372.45,40378.0
2021-10-21 15:30:00,372.38,372.79,371.05,372.0,134472.0,372.38,372.79,371.05,372.0,134472.0
2021-10-22 09:30:00,371.88,372.53,370.5,371.4,58010.0,371.88,372.53,370.5,371.4,58010.0
2021-10-22 10:00:00,371.5,371.9,369.48,371.28,54446.0,371.5,371.9,369.48,371.28,54446.0
2021-10-22 10:30:00,371.12,371.13,368.76,368.76,37943.0,371.12,371.13,368.76,368.76,37943.0
2021-10-22 11:00:00,368.86,369.42,365.95,366.7,26968.0,368.86,369.42,365.95,366.7,26968.0
2021-10-22 11:30:00,366.7,367.26,365.28,367.26,20428.0,366.7,367.26,365.28,367.26,20428.0
2021-10-22 12:00:00,367.11,367.87,366.45,366.9,17767.0,367.11,367.87,366.45,366.9,17767.0
2021-10-22 12:30:00,366.95,367.68,366.79,367.12,18615.0,366.95,367.68,366.79,367.12,18615.0
2021-10-22 13:00:00,366.98,369.73,366.98,369.7,15305.0,366.98,369.73,366.98,369.7,15305.0
2021-10-22 13:30:00,369.82,372.0,369.7,371.75,25635.0,369.82,372.0,369.7,371.75,25635.0
2021-10-22 14:00:00,371.75,371.92,370.81,371.82,17573.0,371.75,371.92,370.81,371.82,17573.0
2021-10-22 14:30:00,371.96,372.52,371.5,372.28,16682.0,371.96,372.52,371.5,372.28,16682.0
2021-10-22 15:00:00,372.56,373.15,372.24,372.85,29873.0,372.56,373.15,372.24,372.85,29873.0
2021-10-22 15:30:00,372.99,373.61,371.39,371.42,89904.0,372.99,373.61,371.39,371.42,89904.0
2021-10-25 09:30:00,371.45,374.74,369.66,373.65,25618.0,371.45,374.74,369.66,373.65,25618.0
2021-10-25 10:00:00,374.12,375.22,372.85,374.24,22206.0,374.12,375.22,372.85,374.24,22206.0
2021-10-25 10:30:00,374.02,374.37,372.0,372.78,22189.0,374.02,374.37,372.0,372.78,22189.0
2021-10-25 11:00:00,372.31,372.8,371.49,371.85,17125.0,372.31,372.8,371.49,371.85,17125.0
2021-10-25 11:30:00,371.74,372.0,370.37,371.32,12359.0,371.74,372.0,370.37,371.32,12359.0
2021-10-25 12:00:00,371.25,372.0,369.45,369.78,12528.0,371.25,372.0,369.45,369.78,12528.0
2021-10-25 12:30:00,369.76,370.17,368.68,369.12,11910.0,369.76,370.17,368.68,369.12,11910.0
2021-10-25 13:00:00,369.3,370.31,368.37,370.02,9819.0,369.3,370.31,368.37,370.02,9819.0
2021-10-25 13:30:00,370.0,370.58,369.6,370.07,13421.0,370.0,370.58,369.6,370.07,13421.0
2021-10-25 14:00:00,369.93,370.41,369.15,370.19,16040.0,369.93,370.41,369.15,370.19,16040.0
2021-10-25 14:30:00,370.29,371.77,370.1,371.55,7936.0,370.29,371.77,370.1,371.55,7936.0
2021-10-25 15:00:00,371.55,372.06,371.01,371.56,10905.0,371.55,372.06,371.01,371.56,10905.0
2021-10-25 15:30:00,371.45,371.45,370.0,371.22,66135.0,371.45,371.45,370.0,371.22,66135.0
2021-10-26 09:30:00,371.72,372.74,368.65,368.66,34166.0,371.72,372.74,368.65,368.66,34166.0
2021-10-26 10:00:00,368.37,368.99,365.67,366.31,31486.0,368.37,368.99,365.67,366.31,31486.0
2021-10-26 10:30:00,366.3,368.85,364.03,367.8,20697.0,366.3,368.85,364.03,367.8,20697.0
2021-10-26 11:00:00,367.76,367.79,366.61,367.28,12513.0,367.76,367.79,366.61,367.28,12513.0
2021-10-26 11:30:00,367.39,367.39,365.46,365.46,8752.0,367.39,367.39,365.46,365.46,8752.0
2021-10-26 12:00:00,365.45,365.62,363.9,364.7,21864.0,365.45,365.62,363.9,364.7,21864.0
2021-10-26 12:30:00,364.48,365.06,363.28,364.95,14893.0,364.48,365.06,363.28,364.95,14893.0
2021-10-26 13:00:00,364.75,365.7,364.75,365.11,12375.0,364.75,365.7,364.75,365.11,12375.0
2021-10-26 13:30:00,365.03,366.72,364.93,366.72,10170.0,365.03,366.72,364.93,366.72,10170.0
2021-10-26 14:00:00,366.71,367.75,366.38,367.48,10674.0,366.71,367.75,366.38,367.48,10674.0
2021-10-26 14:30:00,367.53,367.8,365.84,365.85,16447.0,367.53,367.8,365.84,365.85,16447.0
2021-10-26 15:00:00,365.91,366.72,365.66,365.69,16917.0,365.91,366.72,365.66,365.69,16917.0
2021-10-26 15:30:00,365.68,366.4,365.54,366.11,58512.0,365.68,366.4,365.54,366.11,58512.0
2021-10-27 09:30:00,367.83,369.2,364.09,366.44,18699.0,367.83,369.2,364.09,366.44,18699.0
2021-10-27 10:00:00,366.77,368.25,366.28,366.54,8127.0,366.77,368.25,366.28,366.54,8127.0
2021-10-27 10:30:00,366.52,367.34,364.95,365.82,7468.0,366.52,367.34,364.95,365.82,7468.0
2021-10-27 11:00:00,366.25,368.39,366.25,368.27,13575.0,366.25,368.39,366.25,368.27,13575.0
2021-10-27 11:30:00,368.27,369.84,368.26,368.77,30369.0,368.27,369.84,368.26,368.77,30369.0
2021-10-27 12:00:00,368.94,370.51,368.93,369.97,7526.0,368.94,370.51,368.93,369.97,7526.0
2021-10-27 12:30:00,370.13,370.18,369.62,369.95,9343.0,370.13,370.18,369.62,369.95,9343.0
2021-10-27 13:00:00,370.05,372.43,369.86,372.43,17699.0,370.05,372.43,369.86,372.43,17699.0
2021-10-27 13:30:00,372.34,373.55,372.23,373.55,16576.0,372.34,373.55,372.23,373.55,16576.0
2021-10-27 14:00:00,373.26,373.59,371.33,371.66,13905.0,373.26,373.59,371.33,371.66,13905.0
2021-10-27 14:30:00,371.74,371.91,370.8,371.08,17736.0,371.74,371.91,370.8,371.08,17736.0
2021-10-27 15:00:00,371.03,371.03,368.88,369.5,22448.0,371.03,371.03,368.88,369.5,22448.0
2021-10-27 15:30:00,369.42,371.27,369.25,369.79,92281.0,369.42,371.27,369.25,369.79,92281.0
2021-10-28 09:30:00,370.74,372.37,369.53,372.08,17664.0,370.74,372.37,369.53,372.08,17664.0
2021-10-28 10:00:00,371.92,372.99,371.13,372.04,6983.0,371.92,372.99,371.13,372.04,6983.0
2021-10-28 10:30:00,372.28,372.67,371.32,372.19,8367.0,372.28,372.67,371.32,372.19,8367.0
2021-10-28 11:00:00,372.35,373.0,371.55,372.18,8683.0,372.35,373.0,371.55,372.18,8683.0
2021-10-28 11:30:00,372.37,373.04,370.91,371.0,8793.0,372.37,373.04,370.91,371.0,8793.0
2021-10-28 12:00:00,371.19,372.1,371.0,371.46,4576.0,371.19,372.1,371.0,371.46,4576.0
2021-10-28 12:30:00,371.13,371.65,370.94,371.28,4700.0,371.13,371.65,370.94,371.28,4700.0
2021-10-28 13:00:00,371.53,371.63,370.4,370.52,17841.0,371.53,371.63,370.4,370.52,17841.0
2021-10-28 13:30:00,370.94,371.8,370.83,371.54,5206.0,370.94,371.8,370.83,371.54,5206.0
2021-10-28 14:00:00,371.69,371.89,371.33,371.79,5295.0,371.69,371.89,371.33,371.79,5295.0
2021-10-28 14:30:00,371.8,371.88,370.93,370.95,10738.0,371.8,371.88,370.93,370.95,10738.0
2021-10-28 15:00:00,370.88,371.43,370.6,371.13,14016.0,370.88,371.43,370.6,371.13,14016.0
2021-10-28 15:30:00,371.35,371.45,370.12,370.27,54392.0,371.35,371.45,370.12,370.27,54392.0
2021-10-29 09:30:00,371.14,372.19,368.79,370.36,29382.0,371.14,372.19,368.79,370.36,29382.0
2021-10-29 10:00:00,370.6,372.09,369.01,369.29,17114.0,370.6,372.09,369.01,369.29,17114.0
2021-10-29 10:30:00,369.46,371.4,368.96,371.13,16997.0,369.46,371.4,368.96,371.13,16997.0
2021-10-29 11:00:00,371.02,372.0,370.8,371.18,21278.0,371.02,372.0,370.8,371.18,21278.0
2021-10-29 11:30:00,371.21,372.15,370.82,372.11,18722.0,371.21,372.15,370.82,372.11,18722.0
2021-10-29 12:00:00,372.12,373.45,371.84,371.94,17861.0,372.12,373.45,371.84,371.94,17861.0
2021-10-29 12:30:00,371.86,371.87,370.16,370.33,17815.0,371.86,371.87,370.16,370.33,17815.0
2021-10-29 13:00:00,370.19,370.19,367.99,368.27,19794.0,370.19,370.19,367.99,368.27,19794.0
2021-10-29 13:30:00,368.25,368.25,367.2,367.64,12943.0,368.25,368.25,367.2,367.64,12943.0
2021-10-29 14:00:00,367.55,367.81,366.07,366.85,12856.0,367.55,367.81,366.07,366.85,12856.0
2021-10-29 14:30:00,366.79,367.85,366.57,367.48,19316.0,366.79,367.85,366.57,367.48,19316.0
2021-10-29 15:00:00,367.63,368.04,366.9,367.66,40979.0,367.63,368.04,366.9,367.66,40979.0
2021-10-29 15:30:00,367.83,368.14,366.87,367.18,88264.0,367.83,368.14,366.87,367.18,88264.0
2021-11-01 09:30:00,369.13,370.13,366.42,368.44,62188.0,369.13,370.13,366.42,368.44,62188.0
2021-11-01 10:00:00,368.4,368.4,365.19,366.6,20762.0,368.4,368.4,365.19,366.6,20762.0
2021-11-01 10:30:00,367.09,367.09,363.69,363.86,18995.0,367.09,367.09,363.69,363.86,18995.0
2021-11-01 11:00:00,364.19,365.56,363.42,363.42,17673.0,364.19,365.56,363.42,363.42,17673.0
2021-11-01 11:30:00,363.48,366.07,363.38,366.06,15234.0,363.48,366.07,363.38,366.06,15234.0
2021-11-01 12:00:00,365.67,367.0,365.1,366.31,18060.0,365.67,367.0,365.1,366.31,18060.0
2021-11-01 12:30:00,365.97,367.25,365.44,366.88,50060.0,365.97,367.25,365.44,366.88,50060.0
2021-11-01 13:00:00,366.75,366.75,365.35,366.44,9454.0,366.75,366.75,365.35,366.44,9454.0
2021-11-01 13:30:00,366.58,367.36,366.24,366.55,11211.0,366.58,367.36,366.24,366.55,11211.0
2021-11-01 14:00:00,366.61,366.62,365.04,365.2,7044.0,366.61,366.62,365.04,365.2,7044.0
2021-11-01 14:30:00,365.34,366.17,364.71,364.88,18091.0,365.34,366.17,364.71,364.88,18091.0
2021-11-01 15:00:00,364.91,365.2,364.07,364.66,17360.0,364.91,365.2,364.07,364.66,17360.0
2021-11-01 15:30:00,364.73,365.69,364.56,364.78,84413.0,364.73,365.69,364.56,364.78,84413.0
2021-11-02 09:30:00,366.39,368.0,363.67,365.65,62658.0,366.39,368.0,363.67,365.65,62658.0
2021-11-02 10:00:00,365.68,369.28,364.77,368.11,93680.0,365.68,369.28,364.77,368.11,93680.0
2021-11-02 10:30:00,368.15,372.12,368.15,372.12,33581.0,368.15,372.12,368.15,372.12,33581.0
2021-11-02 11:00:00,372.0,372.25,370.74,372.05,30645.0,372.0,372.25,370.74,372.05,30645.0
2021-11-02 11:30:00,372.08,372.1,370.28,370.4,19670.0,372.08,372.1,370.28,370.4,19670.0
2021-11-02 12:00:00,370.43,372.28,369.7,371.89,15261.0,370.43,372.28,369.7,371.89,15261.0
2021-11-02 12:30:00,372.06,372.85,371.69,372.59,19962.0,372.06,372.85,371.69,372.59,19962.0
2021-11-02 13:00:00,372.33,374.53,372.13,374.24,18582.0,372.33,374.53,372.13,374.24,18582.0
2021-11-02 13:30:00,374.34,374.4,373.15,373.95,14551.0,374.34,374.4,373.15,373.95,14551.0
2021-11-02 14:00:00,374.06,374.17,372.99,373.02,15762.0,374.06,374.17,372.99,373.02,15762.0
2021-11-02 14:30:00,372.88,374.0,372.55,374.0,8245.0,372.88,374.0,372.55,374.0,8245.0
2021-11-02 15:00:00,373.88,374.45,372.65,373.75,14689.0,373.88,374.45,372.65,373.75,14689.0
2021-11-02 15:30:00,373.79,373.79,371.58,371.82,90855.0,373.79,373.79,371.58,371.82,90855.0
2021-11-03 09:30:00,372.77,379.6,370.68,378.82,27797.0,372.77,379.6,370.68,378.82,27797.0
2021-11-03 10:00:00,379.59,382.19,378.24,380.5,40306.0,379.59,382.19,378.24,380.5,40306.0
2021-11-03 10:30:00,380.84,382.4,380.48,381.77,28685.0,380.84,382.4,380.48,381.77,28685.0
2021-11-03 11:00:00,381.8,383.27,381.5,381.77,14922.0,381.8,383.27,381.5,381.77,14922.0
2021-11-03 11:30:00,381.89,382.64,380.96,381.06,11977.0,381.89,382.64,380.96,381.06,11977.0
2021-11-03 12:00:00,381.21,381.28,377.24,377.37,11316.0,381.21,381.28,377.24,377.37,11316.0
2021-11-03 12:30:00,377.38,378.21,377.3,377.52,5764.0,377.38,378.21,377.3,377.52,5764.0
2021-11-03 13:00:00,377.11,379.7,377.1,379.0,17619.0,377.11,379.7,377.1,379.0,17619.0
2021-11-03 13:30:00,379.02,379.24,377.89,378.73,11250.0,379.02,379.24,377.89,378.73,11250.0
2021-11-03 14:00:00,378.89,380.36,378.78,379.72,11488.0,378.89,380.36,378.78,379.72,11488.0
2021-11-03 14:30:00,379.91,382.23,379.39,381.48,16583.0,379.91,382.23,379.39,381.48,16583.0
2021-11-03 15:00:00,381.55,381.91,380.41,380.79,15388.0,381.55,381.91,380.41,380.79,15388.0
2021-11-03 15:30:00,381.13,382.2,380.85,381.54,40625.0,381.13,382.2,380.85,381.54,40625.0
2021-11-04 09:30:00,383.26,386.82,383.0,385.17,24182.0,383.26,386.82,383.0,385.17,24182.0
2021-11-04 10:00:00,385.92,387.56,385.59,385.95,20662.0,385.92,387.56,385.59,385.95,20662.0
2021-11-04 10:30:00,385.99,386.26,383.72,383.72,19354.0,385.99,386.26,383.72,383.72,19354.0
2021-11-04 11:00:00,383.69,383.99,381.0,381.62,16762.0,383.69,383.99,381.0,381.62,16762.0
2021-11-04 11:30:00,381.56,384.38,381.56,383.08,19252.0,381.56,384.38,381.56,383.08,19252.0
2021-11-04 12:00:00,383.26,383.66,382.84,383.25,11035.0,383.26,383.66,382.84,383.25,11035.0
2021-11-04 12:30:00,383.25,384.03,382.78,382.97,12098.0,383.25,384.03,382.78,382.97,12098.0
2021-11-04 13:00:00,382.72,383.55,382.46,383.52,7529.0,382.72,383.55,382.46,383.52,7529.0
2021-11-04 13:30:00,383.63,383.95,383.23,383.38,12833.0,383.63,383.95,383.23,383.38,12833.0
2021-11-04 14:00:00,383.53,383.67,381.37,381.39,18083.0,383.53,383.67,381.37,381.39,18083.0
2021-11-04 14:30:00,381.42,381.58,378.7,379.2,32338.0,381.42,381.58,378.7,379.2,32338.0
2021-11-04 15:00:00,379.71,381.24,379.46,381.13,21818.0,379.71,381.24,379.46,381.13,21818.0
2021-11-04 15:30:00,381.02,381.45,379.62,381.3,44822.0,381.02,381.45,379.62,381.3,44822.0
2021-11-05 09:30:00,385.87,392.58,382.0,391.07,66941.0,385.87,392.58,382.0,391.07,66941.0
2021-11-05 10:00:00,391.37,394.14,388.79,388.79,38678.0,391.37,394.14,388.79,388.79,38678.0
2021-11-05 10:30:00,388.45,393.17,388.45,391.27,21466.0,388.45,393.17,388.45,391.27,21466.0
2021-11-05 11:00:00,391.5,392.0,390.57,390.7,8705.0,391.5,392.0,390.57,390.7,8705.0
2021-11-05 11:30:00,390.66,391.12,390.01,390.82,5300.0,390.66,391.12,390.01,390.82,5300.0
2021-11-05 12:00:00,390.76,391.86,390.63,391.68,11235.0,390.76,391.86,390.63,391.68,11235.0
2021-11-05 12:30:00,391.59,393.06,391.51,393.06,9246.0,391.59,393.06,391.51,393.06,9246.0
2021-11-05 13:00:00,393.14,393.37,390.91,391.05,10162.0,393.14,393.37,390.91,391.05,10162.0
2021-11-05 13:30:00,391.64,393.01,391.56,391.87,24385.0,391.64,393.01,391.56,391.87,24385.0
2021-11-05 14:00:00,391.69,392.06,391.59,392.0,19769.0,391.69,392.06,391.59,392.0,19769.0
2021-11-05 14:30:00,391.99,392.05,391.26,391.65,20634.0,391.99,392.05,391.26,391.65,20634.0
2021-11-05 15:00:00,391.68,392.05,390.67,390.78,14735.0,391.68,392.05,390.67,390.78,14735.0
2021-11-05 15:30:00,391.08,391.99,390.59,391.64,61986.0,391.08,391.99,390.59,391.64,61986.0
2021-11-08 09:30:00,391.64,393.0,388.01,389.64,25258.0,391.64,393.0,388.01,389.64,25258.0
2021-11-08 10:00:00,389.66,389.66,386.61,387.33,22038.0,389.66,389.66,386.61,387.33,22038.0
2021-11-08 10:30:00,387.3,390.63,387.13,389.17,21757.0,387.3,390.63,387.13,389.17,21757.0
2021-11-08 11:00:00,388.94,389.49,387.03,388.0,14239.0,388.94,389.49,387.03,388.0,14239.0
2021-11-08 11:30:00,388.09,389.21,387.56,388.0,8239.0,388.09,389.21,387.56,388.0,8239.0
2021-11-08 12:00:00,388.17,389.29,388.16,389.24,8804.0,388.17,389.29,388.16,389.24,8804.0
2021-11-08 12:30:00,389.04,389.77,389.04,389.74,6668.0,389.04,389.77,389.04,389.74,6668.0
2021-11-08 13:00:00,389.77,390.13,388.17,388.31,10985.0,389.77,390.13,388.17,388.31,10985.0
2021-11-08 13:30:00,388.28,388.54,387.58,387.77,5266.0,388.28,388.54,387.58,387.77,5266.0
2021-11-08 14:00:00,387.77,388.9,387.2,387.21,9509.0,387.77,388.9,387.2,387.21,9509.0
2021-11-08 14:30:00,387.4,387.88,386.86,387.45,11751.0,387.4,387.88,386.86,387.45,11751.0
2021-11-08 15:00:00,387.41,388.33,387.23,388.05,19457.0,387.41,388.33,387.23,388.05,19457.0
2021-11-08 15:30:00,387.99,388.46,387.64,387.83,58499.0,387.99,388.46,387.64,387.83,58499.0
2021-11-09 09:30:00,389.17,397.5,388.71,393.05,67343.0,389.17,397.5,388.71,393.05,67343.0
2021-11-09 10:00:00,393.44,400.1,392.12,400.02,48552.0,393.44,400.1,392.12,400.02,48552.0
2021-11-09 10:30:00,400.02,402.35,399.4,401.66,59314.0,400.02,402.35,399.4,401.66,59314.0
2021-11-09 11:00:00,401.9,401.98,395.8,395.86,28344.0,401.9,401.98,395.8,395.86,28344.0
2021-11-09 11:30:00,396.21,396.51,394.03,395.24,12913.0,396.21,396.51,394.03,395.24,12913.0
2021-11-09 12:00:00,395.51,395.51,392.98,393.54,12841.0,395.51,395.51,392.98,393.54,12841.0
2021-11-09 12:30:00,393.58,394.19,393.13,393.52,9230.0,393.58,394.19,393.13,393.52,9230.0
2021-11-09 13:00:00,393.41,394.05,393.04,393.83,8449.0,393.41,394.05,393.04,393.83,8449.0
2021-11-09 13:30:00,393.93,394.11,392.85,393.09,9344.0,393.93,394.11,392.85,393.09,9344.0
2021-11-09 14:00:00,393.22,393.39,392.31,393.0,9449.0,393.22,393.39,392.31,393.0,9449.0
2021-11-09 14:30:00,392.72,393.35,392.25,392.87,6945.0,392.72,393.35,392.25,392.87,6945.0
2021-11-09 15:00:00,392.8,393.32,392.1,393.29,10877.0,392.8,393.32,392.1,393.29,10877.0
2021-11-09 15:30:00,393.31,395.22,392.26,395.22,29637.0,393.31,395.22,392.26,395.22,29637.0
2021-11-10 09:30:00,392.66,396.92,391.9,395.55,25799.0,392.66,396.92,391.9,395.55,25799.0
2021-11-10 10:00:00,395.53,397.47,393.25,393.41,25953.0,395.53,397.47,393.25,393.41,25953.0
2021-11-10 10:30:00,393.25,393.65,392.02,393.21,25933.0,393.25,393.65,392.02,393.21,25933.0
2021-11-10 11:00:00,393.36,394.6,392.65,393.0,19677.0,393.36,394.6,392.65,393.0,19677.0
2021-11-10 11:30:00,393.0,393.16,391.5,391.64,16426.0,393.0,393.16,391.5,391.64,16426.0
2021-11-10 12:00:00,392.14,392.71,390.95,391.29,7563.0,392.14,392.71,390.95,391.29,7563.0
2021-11-10 12:30:00,391.51,392.57,391.51,391.98,6839.0,391.51,392.57,391.51,391.98,6839.0
2021-11-10 13:00:00,392.0,392.17,389.92,389.98,19803.0,392.0,392.17,389.92,389.98,19803.0
2021-11-10 13:30:00,389.93,390.16,389.12,389.55,10413.0,389.93,390.16,389.12,389.55,10413.0
2021-11-10 14:00:00,389.43,390.16,387.9,388.1,12472.0,389.43,390.16,387.9,388.1,12472.0
2021-11-10 14:30:00,388.17,390.24,387.96,389.56,12941.0,388.17,390.24,387.96,389.56,12941.0
2021-11-10 15:00:00,389.58,392.07,389.35,391.87,10367.0,389.58,392.07,389.35,391.87,10367.0
2021-11-10 15:30:00,391.86,391.86,389.63,391.41,39929.0,391.86,391.86,389.63,391.41,39929.0
2021-11-11 09:30:00,392.94,396.93,392.01,396.57,19546.0,392.94,396.93,392.01,396.57,19546.0
2021-11-11 10:00:00,396.49,396.8,393.58,393.86,16338.0,396.49,396.8,393.58,393.86,16338.0
2021-11-11 10:30:00,394.01,397.27,393.59,397.11,17736.0,394.01,397.27,393.59,397.11,17736.0
2021-11-11 11:00:00,397.12,398.27,395.32,395.32,16850.0,397.12,398.27,395.32,395.32,16850.0
2021-11-11 11:30:00,395.55,396.22,394.8,395.82,8851.0,395.55,396.22,394.8,395.82,8851.0
2021-11-11 12:00:00,395.94,396.43,394.23,394.45,9075.0,395.94,396.43,394.23,394.45,9075.0
2021-11-11 12:30:00,394.43,396.08,394.42,395.31,13172.0,394.43,396.08,394.42,395.31,13172.0
2021-11-11 13:00:00,395.38,395.39,394.08,394.64,8012.0,395.38,395.39,394.08,394.64,8012.0
2021-11-11 13:30:00,394.56,395.05,394.28,394.98,7219.0,394.56,395.05,394.28,394.98,7219.0
2021-11-11 14:00:00,394.74,395.5,394.41,395.5,11078.0,394.74,395.5,394.41,395.5,11078.0
2021-11-11 14:30:00,395.5,396.42,395.49,396.08,6905.0,395.5,396.42,395.49,396.08,6905.0
2021-11-11 15:00:00,396.39,396.7,395.68,396.68,7753.0,396.39,396.7,395.68,396.68,7753.0
2021-11-11 15:30:00,396.7,396.81,395.06,395.88,29906.0,396.7,396.81,395.06,395.88,29906.0
2021-11-12 09:30:00,396.43,400.81,396.16,399.16,17722.0,396.43,400.81,396.16,399.16,17722.0
2021-11-12 10:00:00,398.66,400.0,398.38,399.25,8206.0,398.66,400.0,398.38,399.25,8206.0
2021-11-12 10:30:00,399.46,399.96,397.43,397.73,13748.0,399.46,399.96,397.43,397.73,13748.0
2021-11-12 11:00:00,398.22,398.62,396.76,397.17,25677.0,398.22,398.62,396.76,397.17,25677.0
2021-11-12 11:30:00,397.33,397.36,395.71,397.27,12977.0,397.33,397.36,395.71,397.27,12977.0
2021-11-12 12:00:00,397.24,397.32,396.13,397.16,8114.0,397.24,397.32,396.13,397.16,8114.0
2021-11-12 12:30:00,397.04,397.04,396.42,396.72,6100.0,397.04,397.04,396.42,396.72,6100.0
2021-11-12 13:00:00,396.78,397.02,396.02,396.75,7768.0,396.78,397.02,396.02,396.75,7768.0
2021-11-12 13:30:00,396.67,396.73,395.78,396.61,8944.0,396.67,396.73,395.78,396.61,8944.0
2021-11-12 14:00:00,396.61,397.0,394.11,395.3,16432.0,396.61,397.0,394.11,395.3,16432.0
2021-11-12 14:30:00,395.25,396.7,394.55,396.51,9861.0,395.25,396.7,394.55,396.51,9861.0
2021-11-12 15:00:00,396.44,397.03,396.12,397.03,9439.0,396.44,397.03,396.12,397.03,9439.0
2021-11-12 15:30:00,397.23,397.98,396.09,396.29,46796.0,397.23,397.98,396.09,396.29,46796.0
2021-11-15 09:30:00,400.0,404.35,398.15,404.35,23756.0,400.0,404.35,398.15,404.35,23756.0
2021-11-15 10:00:00,404.05,406.67,403.28,406.13,14366.0,404.05,406.67,403.28,406.13,14366.0
2021-11-15 10:30:00,406.1,406.86,405.09,406.5,7771.0,406.1,406.86,405.09,406.5,7771.0
2021-11-15 11:00:00,406.69,407.95,406.69,407.47,17465.0,406.69,407.95,406.69,407.47,17465.0
2021-11-15 11:30:00,407.57,407.57,404.31,404.42,9793.0,407.57,407.57,404.31,404.42,9793.0
2021-11-15 12:00:00,404.43,405.58,403.82,404.13,9400.0,404.43,405.58,403.82,404.13,9400.0
2021-11-15 12:30:00,404.02,404.27,403.17,403.99,4460.0,404.02,404.27,403.17,403.99,4460.0
2021-11-15 13:00:00,404.0,404.1,403.04,403.33,7831.0,404.0,404.1,403.04,403.33,7831.0
2021-11-15 13:30:00,403.41,404.05,403.36,403.52,7219.0,403.41,404.05,403.36,403.52,7219.0
2021-11-15 14:00:00,403.31,403.62,402.64,402.85,13828.0,403.31,403.62,402.64,402.85,13828.0
2021-11-15 14:30:00,402.83,402.83,401.87,401.87,8732.0,402.83,402.83,401.87,401.87,8732.0
2021-11-15 15:00:00,401.8,402.24,401.27,401.34,5901.0,401.8,402.24,401.27,401.34,5901.0
2021-11-15 15:30:00,401.21,401.95,400.56,401.86,24211.0,401.21,401.95,400.56,401.86,24211.0
2021-11-16 09:30:00,401.67,409.58,400.28,408.86,27564.0,401.67,409.58,400.28,408.86,27564.0
2021-11-16 10:00:00,408.68,412.08,408.4,411.7,37507.0,408.68,412.08,408.4,411.7,37507.0
2021-11-16 10:30:00,411.99,413.37,411.55,412.99,36808.0,411.99,413.37,411.55,412.99,36808.0
2021-11-16 11:00:00,412.94,415.38,412.75,415.13,38908.0,412.94,415.38,412.75,415.13,38908.0
2021-11-16 11:30:00,415.15,417.85,415.01,417.34,33403.0,415.15,417.85,415.01,417.34,33403.0
2021-11-16 12:00:00,417.34,417.49,415.39,415.73,19766.0,417.34,417.49,415.39,415.73,19766.0
2021-11-16 12:30:00,415.66,415.74,413.68,414.13,24604.0,415.66,415.74,413.68,414.13,24604.0
2021-11-16 13:00:00,414.25,415.15,414.21,414.38,16201.0,414.25,415.15,414.21,414.38,16201.0
2021-11-16 13:30:00,414.43,415.87,414.42,415.0,26051.0,414.43,415.87,414.42,415.0,26051.0
2021-11-16 14:00:00,414.7,415.51,412.99,413.22,16773.0,414.7,415.51,412.99,413.22,16773.0
2021-11-16 14:30:00,413.08,414.65,413.08,414.56,18050.0,413.08,414.65,413.08,414.56,18050.0
2021-11-16 15:00:00,414.51,414.76,413.6,414.7,14535.0,414.51,414.76,413.6,414.7,14535.0
2021-11-16 15:30:00,414.6,415.21,413.54,413.93,81789.0,414.6,415.21,413.54,413.93,81789.0
2021-11-17 09:30:00,413.14,415.79,408.34,409.31,21013.0,413.14,415.79,408.34,409.31,21013.0
2021-11-17 10:00:00,408.89,412.21,408.42,410.53,8688.0,408.89,412.21,408.42,410.53,8688.0
2021-11-17 10:30:00,410.27,410.81,407.28,407.67,12195.0,410.27,410.81,407.28,407.67,12195.0
2021-11-17 11:00:00,407.75,408.97,402.01,402.28,25718.0,407.75,408.97,402.01,402.28,25718.0
2021-11-17 11:30:00,402.53,405.2,401.33,404.94,29884.0,402.53,405.2,401.33,404.94,29884.0
2021-11-17 12:00:00,405.03,405.51,403.28,403.28,10906.0,405.03,405.51,403.28,403.28,10906.0
2021-11-17 12:30:00,403.4,403.74,402.21,402.25,9443.0,403.4,403.74,402.21,402.25,9443.0
2021-11-17 13:00:00,402.38,404.77,402.35,404.38,12668.0,402.38,404.77,402.35,404.38,12668.0
2021-11-17 13:30:00,404.41,405.26,403.98,404.71,9017.0,404.41,405.26,403.98,404.71,9017.0
2021-11-17 14:00:00,404.89,405.2,403.04,403.67,8708.0,404.89,405.2,403.04,403.67,8708.0
2021-11-17 14:30:00,403.86,404.86,403.3,404.38,22624.0,403.86,404.86,403.3,404.38,22624.0
2021-11-17 15:00:00,404.75,404.87,403.55,403.55,7088.0,404.75,404.87,403.55,403.55,7088.0
2021-11-17 15:30:00,403.65,403.76,402.1,402.1,33826.0,403.65,403.76,402.1,402.1,33826.0
2021-11-18 09:30:00,406.78,407.72,399.35,401.31,34431.0,406.78,407.72,399.35,401.31,34431.0
2021-11-18 10:00:00,401.0,402.56,399.64,400.61,20616.0,401.0,402.56,399.64,400.61,20616.0
2021-11-18 10:30:00,400.94,403.95,400.94,403.93,14491.0,400.94,403.95,400.94,403.93,14491.0
2021-11-18 11:00:00,403.73,404.93,403.43,403.43,12354.0,403.73,404.93,403.43,403.43,12354.0
2021-11-18 11:30:00,403.43,403.49,400.39,400.56,14787.0,403.43,403.49,400.39,400.56,14787.0
2021-11-18 12:00:00,400.68,401.5,400.63,400.75,8972.0,400.68,401.5,400.63,400.75,8972.0
2021-11-18 12:30:00,401.07,401.51,400.44,401.03,6453.0,401.07,401.51,400.44,401.03,6453.0
2021-11-18 13:00:00,400.9,401.07,399.71,400.13,11604.0,400.9,401.07,399.71,400.13,11604.0
2021-11-18 13:30:00,400.02,401.45,399.91,401.45,8521.0,400.02,401.45,399.91,401.45,8521.0
2021-11-18 14:00:00,401.47,402.02,400.61,400.77,8150.0,401.47,402.02,400.61,400.77,8150.0
2021-11-18 14:30:00,400.71,403.64,400.71,403.45,24109.0,400.71,403.64,400.71,403.45,24109.0
2021-11-18 15:00:00,403.19,403.72,402.61,403.61,19630.0,403.19,403.72,402.61,403.61,19630.0
2021-11-18 15:30:00,403.55,406.05,403.43,405.61,57064.0,403.55,406.05,403.43,405.61,57064.0
2021-11-19 09:30:00,406.35,409.88,402.37,403.34,43387.0,406.35,409.88,402.37,403.34,43387.0
2021-11-19 10:00:00,403.6,403.6,400.1,401.91,17397.0,403.6,403.6,400.1,401.91,17397.0
2021-11-19 10:30:00,401.6,405.79,401.25,405.07,14665.0,401.6,405.79,401.25,405.07,14665.0
2021-11-19 11:00:00,405.28,408.93,404.91,408.52,14312.0,405.28,408.93,404.91,408.52,14312.0
2021-11-19 11:30:00,408.24,408.44,406.1,407.06,9276.0,408.24,408.44,406.1,407.06,9276.0
2021-11-19 12:00:00,406.7,408.45,406.64,408.45,8408.0,406.7,408.45,406.64,408.45,8408.0
2021-11-19 12:30:00,408.57,409.05,407.93,408.67,9212.0,408.57,409.05,407.93,408.67,9212.0
2021-11-19 13:00:00,408.65,409.56,407.99,407.99,11321.0,408.65,409.56,407.99,407.99,11321.0
2021-11-19 13:30:00,407.69,408.96,407.3,408.96,11249.0,407.69,408.96,407.3,408.96,11249.0
2021-11-19 14:00:00,409.08,410.46,409.08,410.29,8266.0,409.08,410.46,409.08,410.29,8266.0
2021-11-19 14:30:00,410.44,410.55,409.77,409.85,8336.0,410.44,410.55,409.77,409.85,8336.0
2021-11-19 15:00:00,409.87,410.1,409.13,410.0,12778.0,409.87,410.1,409.13,410.0,12778.0
2021-11-19 15:30:00,409.81,410.07,407.2,407.54,46516.0,409.81,410.07,407.2,407.54,46516.0
2021-11-22 09:30:00,409.74,414.0,407.93,411.71,43233.0,409.74,414.0,407.93,411.71,43233.0
2021-11-22 10:00:00,412.05,413.46,411.19,411.45,17265.0,412.05,413.46,411.19,411.45,17265.0
2021-11-22 10:30:00,411.46,414.14,411.46,413.21,16534.0,411.46,414.14,411.46,413.21,16534.0
2021-11-22 11:00:00,413.09,413.51,411.0,413.3,8052.0,413.09,413.51,411.0,413.3,8052.0
2021-11-22 11:30:00,413.19,413.38,407.41,407.91,24564.0,413.19,413.38,407.41,407.91,24564.0
2021-11-22 12:00:00,408.06,410.0,407.86,409.87,4476.0,408.06,410.0,407.86,409.87,4476.0
2021-11-22 12:30:00,410.27,412.02,410.26,411.4,6256.0,410.27,412.02,410.26,411.4,6256.0
2021-11-22 13:00:00,411.22,413.0,411.13,412.25,6895.0,411.22,413.0,411.13,412.25,6895.0
2021-11-22 13:30:00,412.25,413.09,411.76,413.09,6419.0,412.25,413.09,411.76,413.09,6419.0
2021-11-22 14:00:00,412.73,414.04,412.67,413.63,8646.0,412.73,414.04,412.67,413.63,8646.0
2021-11-22 14:30:00,413.69,414.05,413.15,413.43,8221.0,413.69,414.05,413.15,413.43,8221.0
2021-11-22 15:00:00,413.32,414.23,412.98,413.64,6660.0,413.32,414.23,412.98,413.64,6660.0
2021-11-22 15:30:00,413.65,414.71,411.62,411.65,31862.0,413.65,414.71,411.62,411.65,31862.0
2021-11-23 09:30:00,409.84,411.64,405.02,409.27,34692.0,409.84,411.64,405.02,409.27,34692.0
2021-11-23 10:00:00,409.71,409.71,403.23,403.24,28894.0,409.71,409.71,403.23,403.24,28894.0
2021-11-23 10:30:00,403.27,403.49,398.18,398.46,26915.0,403.27,403.49,398.18,398.46,26915.0
2021-11-23 11:00:00,398.73,401.22,397.43,400.08,18892.0,398.73,401.22,397.43,400.08,18892.0
2021-11-23 11:30:00,400.14,402.52,399.89,402.25,9390.0,400.14,402.52,399.89,402.25,9390.0
2021-11-23 12:00:00,402.32,403.11,400.67,402.95,14143.0,402.32,403.11,400.67,402.95,14143.0
2021-11-23 12:30:00,403.23,405.77,402.97,405.77,16964.0,403.23,405.77,402.97,405.77,16964.0
2021-11-23 13:00:00,405.52,406.87,405.21,405.81,14377.0,405.52,406.87,405.21,405.81,14377.0
2021-11-23 13:30:00,405.45,406.55,404.55,406.13,18887.0,405.45,406.55,404.55,406.13,18887.0
2021-11-23 14:00:00,405.8,407.54,405.8,406.52,10321.0,405.8,407.54,405.8,406.52,10321.0
2021-11-23 14:30:00,406.33,408.59,405.26,408.54,20975.0,406.33,408.59,405.26,408.54,20975.0
2021-11-23 15:00:00,408.42,409.62,408.0,408.99,17427.0,408.42,409.62,408.0,408.99,17427.0
2021-11-23 15:30:00,408.94,410.14,408.61,408.61,42133.0,408.94,410.14,408.61,408.61,42133.0
2021-11-24 09:30:00,401.46,405.28,400.36,405.24,18503.0,401.46,405.28,400.36,405.24,18503.0
2021-11-24 10:00:00,404.48,407.61,404.09,407.29,11270.0,404.48,407.61,404.09,407.29,11270.0
2021-11-24 10:30:00,407.07,408.39,405.75,405.98,10981.0,407.07,408.39,405.75,405.98,10981.0
2021-11-24 11:00:00,405.88,407.52,405.5,407.52,13029.0,405.88,407.52,405.5,407.52,13029.0
2021-11-24 11:30:00,407.88,408.86,406.68,407.24,8596.0,407.88,408.86,406.68,407.24,8596.0
2021-11-24 12:00:00,407.29,408.36,406.69,406.8,9295.0,407.29,408.36,406.69,406.8,9295.0
2021-11-24 12:30:00,406.71,407.82,406.68,407.3,9725.0,406.71,407.82,406.68,407.3,9725.0
2021-11-24 13:00:00,407.32,408.26,407.01,408.17,8650.0,407.32,408.26,407.01,408.17,8650.0
2021-11-24 13:30:00,408.27,408.49,407.41,407.5,6113.0,408.27,408.49,407.41,407.5,6113.0
2021-11-24 14:00:00,407.58,408.24,406.97,407.52,7840.0,407.58,408.24,406.97,407.52,7840.0
2021-11-24 14:30:00,407.64,407.79,406.89,407.69,9304.0,407.64,407.79,406.89,407.69,9304.0
2021-11-24 15:00:00,407.69,409.97,407.68,409.53,14157.0,407.69,409.97,407.68,409.53,14157.0
2021-11-24 15:30:00,409.53,409.79,408.76,409.37,31654.0,409.53,409.79,408.76,409.37,31654.0
2021-11-26 09:30:00,394.05,401.69,393.0,399.27,42810.0,394.05,401.69,393.0,399.27,42810.0
2021-11-26 10:00:00,398.11,398.11,394.05,396.69,25843.0,398.11,398.11,394.05,396.69,25843.0
2021-11-26 10:30:00,396.58,399.14,396.58,398.47,25559.0,396.58,399.14,396.58,398.47,25559.0
2021-11-26 11:00:00,398.27,398.69,394.83,396.59,24424.0,398.27,398.69,394.83,396.59,24424.0
2021-11-26 11:30:00,396.77,400.85,396.58,400.02,22015.0,396.77,400.85,396.58,400.02,22015.0
2021-11-26 12:00:00,401.0,402.66,399.6,402.55,24583.0,401.0,402.66,399.6,402.55,24583.0
2021-11-26 12:30:00,402.41,403.22,397.73,399.53,49898.0,402.41,403.22,397.73,399.53,49898.0
2021-11-29 09:30:00,407.36,407.74,398.54,400.16,37913.0,407.36,407.74,398.54,400.16,37913.0
2021-11-29 10:00:00,400.2,401.77,398.34,398.34,49642.0,400.2,401.77,398.34,398.34,49642.0
2021-11-29 10:30:00,398.52,398.82,397.03,398.71,30001.0,398.52,398.82,397.03,398.71,30001.0
2021-11-29 11:00:00,398.97,403.49,398.83,402.8,15315.0,398.97,403.49,398.83,402.8,15315.0
2021-11-29 11:30:00,403.2,403.75,402.59,403.44,14039.0,403.2,403.75,402.59,403.44,14039.0
2021-11-29 12:00:00,403.66,405.02,403.03,404.65,22411.0,403.66,405.02,403.03,404.65,22411.0
2021-11-29 12:30:00,404.85,405.25,404.37,404.69,11087.0,404.85,405.25,404.37,404.69,11087.0
2021-11-29 13:00:00,404.87,405.24,403.02,403.47,14385.0,404.87,405.24,403.02,403.47,14385.0
2021-11-29 13:30:00,403.37,403.83,402.79,403.34,3700.0,403.37,403.83,402.79,403.34,3700.0
2021-11-29 14:00:00,403.11,404.39,402.46,404.39,6077.0,403.11,404.39,402.46,404.39,6077.0
2021-11-29 14:30:00,404.24,404.52,403.13,403.58,7546.0,404.24,404.52,403.13,403.58,7546.0
2021-11-29 15:00:00,403.4,403.85,402.58,403.29,13260.0,403.4,403.85,402.58,403.29,13260.0
2021-11-29 15:30:00,403.12,404.25,401.15,401.26,56459.0,403.12,404.25,401.15,401.26,56459.0
2021-11-30 09:30:00,398.38,399.94,391.36,392.52,67961.0,398.38,399.94,391.36,392.52,67961.0
2021-11-30 10:00:00,392.15,393.66,390.37,391.78,27499.0,392.15,393.66,390.37,391.78,27499.0
2021-11-30 10:30:00,391.76,393.57,385.72,386.83,39657.0,391.76,393.57,385.72,386.83,39657.0
2021-11-30 11:00:00,386.96,390.67,386.01,388.64,37195.0,386.96,390.67,386.01,388.64,37195.0
2021-11-30 11:30:00,388.63,388.79,385.66,386.7,31104.0,388.63,388.79,385.66,386.7,31104.0
2021-11-30 12:00:00,386.13,388.79,384.94,387.59,27157.0,386.13,388.79,384.94,387.59,27157.0
2021-11-30 12:30:00,387.74,388.3,385.5,386.19,14381.0,387.74,388.3,385.5,386.19,14381.0
2021-11-30 13:00:00,386.64,387.22,385.75,386.91,14227.0,386.64,387.22,385.75,386.91,14227.0
2021-11-30 13:30:00,386.94,390.16,386.94,390.16,6850.0,386.94,390.16,386.94,390.16,6850.0
2021-11-30 14:00:00,390.53,392.52,389.69,389.84,16862.0,390.53,392.52,389.69,389.84,16862.0
2021-11-30 14:30:00,389.36,389.59,387.61,387.98,13331.0,389.36,389.59,387.61,387.98,13331.0
2021-11-30 15:00:00,388.67,389.27,386.74,386.75,20509.0,388.67,389.27,386.74,386.75,20509.0
2021-11-30 15:30:00,386.88,387.69,380.29,383.62,96422.0,386.88,387.69,380.29,383.62,96422.0
2021-12-01 09:30:00,390.09,394.75,389.07,392.31,34569.0,390.09,394.75,389.07,392.31,34569.0
2021-12-01 10:00:00,393.66,394.96,388.52,388.62,32563.0,393.66,394.96,388.52,388.62,32563.0
2021-12-01 10:30:00,388.45,389.64,384.75,384.8,31064.0,388.45,389.64,384.75,384.8,31064.0
2021-12-01 11:00:00,385.29,385.84,381.36,381.36,28655.0,385.29,385.84,381.36,381.36,28655.0
2021-12-01 11:30:00,382.33,382.73,376.21,377.4,48354.0,382.33,382.73,376.21,377.4,48354.0
2021-12-01 12:00:00,376.85,378.7,373.6,373.82,27642.0,376.85,378.7,373.6,373.82,27642.0
2021-12-01 12:30:00,373.84,375.75,372.25,372.25,18691.0,373.84,375.75,372.25,372.25,18691.0
2021-12-01 13:00:00,372.38,378.23,372.38,377.82,19687.0,372.38,378.23,372.38,377.82,19687.0
2021-12-01 13:30:00,378.14,378.25,374.61,376.91,16766.0,378.14,378.25,374.61,376.91,16766.0
2021-12-01 14:00:00,376.67,377.46,373.56,375.97,36880.0,376.67,377.46,373.56,375.97,36880.0
2021-12-01 14:30:00,376.06,377.27,375.2,375.79,27101.0,376.06,377.27,375.2,375.79,27101.0
2021-12-01 15:00:00,375.85,376.4,370.49,371.27,32844.0,375.85,376.4,370.49,371.27,32844.0
2021-12-01 15:30:00,371.23,373.98,369.51,369.98,111987.0,371.23,373.98,369.51,369.98,111987.0
2021-12-02 09:30:00,370.39,374.76,364.03,366.8,101204.0,370.39,374.76,364.03,366.8,101204.0
2021-12-02 10:00:00,366.21,369.49,365.01,369.38,63776.0,366.21,369.49,365.01,369.38,63776.0
2021-12-02 10:30:00,369.68,374.34,367.9,374.34,50927.0,369.68,374.34,367.9,374.34,50927.0
2021-12-02 11:00:00,374.27,379.41,373.43,379.38,58780.0,374.27,379.41,373.43,379.38,58780.0
2021-12-02 11:30:00,379.61,380.99,376.6,380.98,43468.0,379.61,380.99,376.6,380.98,43468.0
2021-12-02 12:00:00,380.84,382.32,379.93,381.98,28173.0,380.84,382.32,379.93,381.98,28173.0
2021-12-02 12:30:00,381.72,382.25,380.01,381.09,36839.0,381.72,382.25,380.01,381.09,36839.0
2021-12-02 13:00:00,381.19,381.19,378.53,378.79,27848.0,381.19,381.19,378.53,378.79,27848.0
2021-12-02 13:30:00,378.97,384.5,378.63,384.0,44205.0,378.97,384.5,378.63,384.0,44205.0
2021-12-02 14:00:00,383.47,384.09,382.2,383.87,98461.0,383.47,384.09,382.2,383.87,98461.0
2021-12-02 14:30:00,383.71,384.5,383.08,383.75,35326.0,383.71,384.5,383.08,383.75,35326.0
2021-12-02 15:00:00,383.71,384.53,382.09,382.4,58336.0,383.71,384.53,382.09,382.4,58336.0
2021-12-02 15:30:00,382.5,384.44,380.6,383.64,235522.0,382.5,384.44,380.6,383.64,235522.0
2021-12-03 09:30:00,402.42,404.0,385.24,392.5,247752.0,402.42,404.0,385.24,392.5,247752.0
2021-12-03 10:00:00,393.0,394.09,383.02,385.95,131522.0,393.0,394.09,383.02,385.95,131522.0
2021-12-03 10:30:00,385.96,386.74,376.15,380.41,110478.0,385.96,386.74,376.15,380.41,110478.0
2021-12-03 11:00:00,380.18,380.37,374.26,378.01,78947.0,380.18,380.37,374.26,378.01,78947.0
2021-12-03 11:30:00,377.79,381.49,374.65,376.74,83824.0,377.79,381.49,374.65,376.74,83824.0
2021-12-03 12:00:00,376.67,379.57,372.84,378.84,59236.0,376.67,379.57,372.84,378.84,59236.0
2021-12-03 12:30:00,379.04,384.39,377.82,383.23,90056.0,379.04,384.39,377.82,383.23,90056.0
2021-12-03 13:00:00,382.85,384.5,381.93,382.38,40014.0,382.85,384.5,381.93,382.38,40014.0
2021-12-03 13:30:00,382.36,382.36,375.98,377.69,50001.0,382.36,382.36,375.98,377.69,50001.0
2021-12-03 14:00:00,377.55,378.76,375.8,376.99,41860.0,377.55,378.76,375.8,376.99,41860.0
2021-12-03 14:30:00,377.08,378.0,374.62,376.73,53013.0,377.08,378.0,374.62,376.73,53013.0
2021-12-03 15:00:00,376.57,377.58,374.2,375.91,61583.0,376.57,377.58,374.2,375.91,61583.0
2021-12-03 15:30:00,376.01,379.07,374.77,378.84,222157.0,376.01,379.07,374.77,378.84,222157.0
2021-12-06 09:30:00,383.71,393.34,381.1,393.34,78192.0,383.71,393.34,381.1,393.34,78192.0
2021-12-06 10:00:00,393.05,398.0,392.0,397.4,64483.0,393.05,398.0,392.0,397.4,64483.0
2021-12-06 10:30:00,397.57,398.1,393.35,396.66,49647.0,397.57,398.1,393.35,396.66,49647.0
2021-12-06 11:00:00,396.64,397.05,393.33,394.43,32242.0,396.64,397.05,393.33,394.43,32242.0
2021-12-06 11:30:00,394.51,395.0,392.09,393.44,29646.0,394.51,395.0,392.09,393.44,29646.0
2021-12-06 12:00:00,393.02,393.24,388.5,388.5,16279.0,393.02,393.24,388.5,388.5,16279.0
2021-12-06 12:30:00,389.11,392.57,389.08,391.85,30974.0,389.11,392.57,389.08,391.85,30974.0
2021-12-06 13:00:00,391.97,392.89,390.84,392.03,13895.0,391.97,392.89,390.84,392.03,13895.0
2021-12-06 13:30:00,392.22,394.31,391.65,393.78,13532.0,392.22,394.31,391.65,393.78,13532.0
2021-12-06 14:00:00,393.61,393.65,391.77,392.93,17798.0,393.61,393.65,391.77,392.93,17798.0
2021-12-06 14:30:00,393.08,393.49,390.33,390.73,21281.0,393.08,393.49,390.33,390.73,21281.0
2021-12-06 15:00:00,390.78,391.99,389.67,391.69,27552.0,390.78,391.99,389.67,391.69,27552.0
2021-12-06 15:30:00,391.57,392.03,389.75,390.02,111449.0,391.57,392.03,389.75,390.02,111449.0
2021-12-07 09:30:00,397.25,410.29,392.53,410.12,65392.0,397.25,410.29,392.53,410.12,65392.0
2021-12-07 10:00:00,410.12,414.86,410.08,414.14,73759.0,410.12,414.86,410.08,414.14,73759.0
2021-12-07 10:30:00,414.36,415.27,413.03,414.04,74319.0,414.36,415.27,413.03,414.04,74319.0
2021-12-07 11:00:00,414.16,414.61,412.64,414.17,35448.0,414.16,414.61,412.64,414.17,35448.0
2021-12-07 11:30:00,414.16,414.95,413.09,414.65,29255.0,414.16,414.95,413.09,414.65,29255.0
2021-12-07 12:00:00,414.65,414.82,412.25,412.25,37868.0,414.65,414.82,412.25,412.25,37868.0
2021-12-07 12:30:00,412.06,413.29,411.39,413.28,18851.0,412.06,413.29,411.39,413.28,18851.0
2021-12-07 13:00:00,413.2,414.1,413.01,413.65,32039.0,413.2,414.1,413.01,413.65,32039.0
2021-12-07 13:30:00,413.65,413.67,411.12,411.46,19196.0,413.65,413.67,411.12,411.46,19196.0
2021-12-07 14:00:00,411.62,412.82,411.25,412.68,23400.0,411.62,412.82,411.25,412.68,23400.0
2021-12-07 14:30:00,412.68,413.19,411.23,413.17,23353.0,412.68,413.19,411.23,413.17,23353.0
2021-12-07 15:00:00,413.16,413.78,411.77,411.77,25145.0,413.16,413.78,411.77,411.77,25145.0
2021-12-07 15:30:00,411.62,411.65,405.87,407.87,105260.0,411.62,411.65,405.87,407.87,105260.0
2021-12-08 09:30:00,407.57,411.08,405.6,410.32,58608.0,407.57,411.08,405.6,410.32,58608.0
2021-12-08 10:00:00,410.83,411.82,408.43,408.44,21815.0,410.83,411.82,408.43,408.44,21815.0
2021-12-08 10:30:00,408.5,410.14,408.03,409.19,11432.0,408.5,410.14,408.03,409.19,11432.0
2021-12-08 11:00:00,409.3,411.59,409.3,411.55,16977.0,409.3,411.59,409.3,411.55,16977.0
2021-12-08 11:30:00,411.67,411.82,410.34,410.94,22353.0,411.67,411.82,410.34,410.94,22353.0
2021-12-08 12:00:00,410.84,412.6,410.71,411.21,35974.0,410.84,412.6,410.71,411.21,35974.0
2021-12-08 12:30:00,411.25,412.04,410.65,411.73,31057.0,411.25,412.04,410.65,411.73,31057.0
2021-12-08 13:00:00,411.58,412.0,410.0,410.13,23518.0,411.58,412.0,410.0,410.13,23518.0
2021-12-08 13:30:00,410.23,410.23,408.21,408.73,43796.0,410.23,410.23,408.21,408.73,43796.0
2021-12-08 14:00:00,408.71,409.24,408.13,409.24,47074.0,408.71,409.24,408.13,409.24,47074.0
2021-12-08 14:30:00,409.52,411.96,409.24,411.37,49819.0,409.52,411.96,409.24,411.37,49819.0
2021-12-08 15:00:00,411.33,413.34,410.17,412.83,47742.0,411.33,413.34,410.17,412.83,47742.0
2021-12-08 15:30:00,412.71,414.26,411.88,412.35,115899.0,412.71,414.26,411.88,412.35,115899.0
2021-12-09 09:30:00,411.26,417.25,410.12,412.55,40430.0,411.26,417.25,410.12,412.55,40430.0
2021-12-09 10:00:00,412.46,413.64,410.92,411.11,28895.0,412.46,413.64,410.92,411.11,28895.0
2021-12-09 10:30:00,411.12,411.12,408.31,408.63,62040.0,411.12,411.12,408.31,408.63,62040.0
2021-12-09 11:00:00,408.73,409.55,407.19,409.44,26500.0,408.73,409.55,407.19,409.44,26500.0
2021-12-09 11:30:00,409.48,410.17,408.19,409.36,17984.0,409.48,410.17,408.19,409.36,17984.0
2021-12-09 12:00:00,409.14,409.32,407.43,408.3,16968.0,409.14,409.32,407.43,408.3,16968.0
2021-12-09 12:30:00,408.3,409.31,408.3,409.12,10461.0,408.3,409.31,408.3,409.12,10461.0
2021-12-09 13:00:00,409.24,410.2,409.11,410.06,11837.0,409.24,410.2,409.11,410.06,11837.0
2021-12-09 13:30:00,410.06,410.27,409.03,409.86,16435.0,410.06,410.27,409.03,409.86,16435.0
2021-12-09 14:00:00,409.94,410.83,409.85,410.36,13973.0,409.94,410.83,409.85,410.36,13973.0
2021-12-09 14:30:00,410.37,410.37,408.51,408.65,13242.0,410.37,410.37,408.51,408.65,13242.0
2021-12-09 15:00:00,408.64,409.16,407.44,407.56,36981.0,408.64,409.16,407.44,407.56,36981.0
2021-12-09 15:30:00,407.56,407.69,404.19,404.42,113024.0,407.56,407.69,404.19,404.42,113024.0
2021-12-10 09:30:00,402.78,403.94,396.98,397.53,46958.0,402.78,403.94,396.98,397.53,46958.0
2021-12-10 10:00:00,397.54,403.07,397.48,402.5,29512.0,397.54,403.07,397.48,402.5,29512.0
2021-12-10 10:30:00,402.51,402.62,397.26,397.32,35860.0,402.51,402.62,397.26,397.32,35860.0
2021-12-10 11:00:00,397.53,398.8,396.01,398.0,24770.0,397.53,398.8,396.01,398.0,24770.0
2021-12-10 11:30:00,397.84,401.7,397.84,401.7,32860.0,397.84,401.7,397.84,401.7,32860.0
2021-12-10 12:00:00,402.06,403.55,401.57,401.86,23391.0,402.06,403.55,401.57,401.86,23391.0
2021-12-10 12:30:00,401.75,403.26,400.99,403.19,16189.0,401.75,403.26,400.99,403.19,16189.0
2021-12-10 13:00:00,403.3,404.0,402.4,402.4,15218.0,403.3,404.0,402.4,402.4,15218.0
2021-12-10 13:30:00,402.28,402.94,402.19,402.52,15165.0,402.28,402.94,402.19,402.52,15165.0
2021-12-10 14:00:00,402.63,402.81,401.01,402.71,21406.0,402.63,402.81,401.01,402.71,21406.0
2021-12-10 14:30:00,402.72,402.85,399.53,399.53,37888.0,402.72,402.85,399.53,399.53,37888.0
2021-12-10 15:00:00,399.89,401.51,399.77,401.51,37150.0,399.89,401.51,399.77,401.51,37150.0
2021-12-10 15:30:00,401.49,404.79,401.49,403.56,62085.0,401.49,404.79,401.49,403.56,62085.0
2021-12-13 09:30:00,400.73,405.31,396.44,396.9,49578.0,400.73,405.31,396.44,396.9,49578.0
2021-12-13 10:00:00,397.12,397.6,394.1,394.33,48446.0,397.12,397.6,394.1,394.33,48446.0
2021-12-13 10:30:00,394.22,396.8,393.58,394.29,27407.0,394.22,396.8,393.58,394.29,27407.0
2021-12-13 11:00:00,394.67,394.67,391.9,392.14,18229.0,394.67,394.67,391.9,392.14,18229.0
2021-12-13 11:30:00,392.2,394.25,391.37,392.83,18171.0,392.2,394.25,391.37,392.83,18171.0
2021-12-13 12:00:00,392.39,394.7,392.32,394.21,13376.0,392.39,394.7,392.32,394.21,13376.0
2021-12-13 12:30:00,394.21,394.3,391.07,391.21,20699.0,394.21,394.3,391.07,391.21,20699.0
2021-12-13 13:00:00,391.06,391.92,390.63,391.52,16857.0,391.06,391.92,390.63,391.52,16857.0
2021-12-13 13:30:00,391.5,392.11,390.76,392.0,14580.0,391.5,392.11,390.76,392.0,14580.0
2021-12-13 14:00:00,391.99,393.32,391.98,393.13,12582.0,391.99,393.32,391.98,393.13,12582.0
2021-12-13 14:30:00,393.32,393.73,390.02,391.44,31338.0,393.32,393.73,390.02,391.44,31338.0
2021-12-13 15:00:00,391.52,392.8,390.6,391.8,44545.0,391.52,392.8,390.6,391.8,44545.0
2021-12-13 15:30:00,392.13,392.48,387.82,388.43,96812.0,392.13,392.48,387.82,388.43,96812.0
2021-12-14 09:30:00,382.54,389.38,380.77,387.26,61004.0,382.54,389.38,380.77,387.26,61004.0
2021-12-14 10:00:00,387.55,389.65,386.84,388.61,32432.0,387.55,389.65,386.84,388.61,32432.0
2021-12-14 10:30:00,388.34,389.12,385.06,385.97,28198.0,388.34,389.12,385.06,385.97,28198.0
2021-12-14 11:00:00,385.98,387.3,385.54,387.3,22529.0,385.98,387.3,385.54,387.3,22529.0
2021-12-14 11:30:00,387.29,388.23,387.0,387.74,22806.0,387.29,388.23,387.0,387.74,22806.0
2021-12-14 12:00:00,387.73,387.73,385.16,387.22,16703.0,387.73,387.73,385.16,387.22,16703.0
2021-12-14 12:30:00,387.11,387.9,385.5,385.5,24686.0,387.11,387.9,385.5,385.5,24686.0
2021-12-14 13:00:00,385.41,385.69,384.26,385.69,20671.0,385.41,385.69,384.26,385.69,20671.0
2021-12-14 13:30:00,385.5,386.48,384.25,384.69,24456.0,385.5,386.48,384.25,384.69,24456.0
2021-12-14 14:00:00,384.73,387.22,384.61,386.9,22054.0,384.73,387.22,384.61,386.9,22054.0
2021-12-14 14:30:00,386.98,387.43,386.58,386.83,25831.0,386.98,387.43,386.58,386.83,25831.0
2021-12-14 15:00:00,387.16,390.69,387.14,390.46,34777.0,387.16,390.69,387.14,390.46,34777.0
2021-12-14 15:30:00,390.31,391.03,388.54,389.64,96284.0,390.31,391.03,388.54,389.64,96284.0
2021-12-15 09:30:00,389.06,389.65,383.55,384.1,29146.0,389.06,389.65,383.55,384.1,29146.0
2021-12-15 10:00:00,384.61,387.72,384.27,387.27,46933.0,384.61,387.72,384.27,387.27,46933.0
2021-12-15 10:30:00,387.51,388.39,386.7,388.1,46797.0,387.51,388.39,386.7,388.1,46797.0
2021-12-15 11:00:00,388.1,390.39,386.35,386.35,49147.0,388.1,390.39,386.35,386.35,49147.0
2021-12-15 11:30:00,386.27,387.05,382.4,384.4,36582.0,386.27,387.05,382.4,384.4,36582.0
2021-12-15 12:00:00,384.55,385.36,383.18,383.47,18417.0,384.55,385.36,383.18,383.47,18417.0
2021-12-15 12:30:00,383.45,384.24,382.79,383.91,14042.0,383.45,384.24,382.79,383.91,14042.0
2021-12-15 13:00:00,383.93,384.71,383.75,384.01,34702.0,383.93,384.71,383.75,384.01,34702.0
2021-12-15 13:30:00,384.21,386.35,383.19,386.35,42043.0,384.21,386.35,383.19,386.35,42043.0
2021-12-15 14:00:00,386.21,388.6,384.35,386.81,42769.0,386.21,388.6,384.35,386.81,42769.0
2021-12-15 14:30:00,386.74,390.01,386.72,389.08,22468.0,386.74,390.01,386.72,389.08,22468.0
2021-12-15 15:00:00,389.12,395.35,389.12,395.14,29143.0,389.12,395.35,389.12,395.14,29143.0
2021-12-15 15:30:00,395.4,395.92,392.44,394.63,65332.0,395.4,395.92,392.44,394.63,65332.0
2021-12-16 09:30:00,399.31,400.0,391.62,392.07,25438.0,399.31,400.0,391.62,392.07,25438.0
2021-12-16 10:00:00,392.66,394.28,390.62,394.15,20441.0,392.66,394.28,390.62,394.15,20441.0
2021-12-16 10:30:00,394.93,397.09,394.02,396.44,38384.0,394.93,397.09,394.02,396.44,38384.0
2021-12-16 11:00:00,396.18,396.18,393.35,394.97,40142.0,396.18,396.18,393.35,394.97,40142.0
2021-12-16 11:30:00,395.01,395.6,393.61,393.61,44792.0,395.01,395.6,393.61,393.61,44792.0
2021-12-16 12:00:00,393.11,394.58,392.49,393.0,18303.0,393.11,394.58,392.49,393.0,18303.0
2021-12-16 12:30:00,392.84,394.58,391.43,392.85,20397.0,392.84,394.58,391.43,392.85,20397.0
2021-12-16 13:00:00,392.93,393.15,391.36,391.94,25898.0,392.93,393.15,391.36,391.94,25898.0
2021-12-16 13:30:00,391.96,394.25,390.7,393.82,21867.0,391.96,394.25,390.7,393.82,21867.0
2021-12-16 14:00:00,393.78,393.92,391.39,391.76,31580.0,393.78,393.92,391.39,391.76,31580.0
2021-12-16 14:30:00,391.83,391.91,385.94,386.91,50443.0,391.83,391.91,385.94,386.91,50443.0
2021-12-16 15:00:00,387.01,387.76,384.31,387.65,40165.0,387.01,387.76,384.31,387.65,40165.0
2021-12-16 15:30:00,387.79,388.1,384.43,384.82,98893.0,387.79,388.1,384.43,384.82,98893.0
2021-12-17 09:30:00,383.23,384.51,376.32,381.02,68641.0,383.23,384.51,376.32,381.02,68641.0
2021-12-17 10:00:00,381.2,383.25,379.21,380.42,19717.0,381.2,383.25,379.21,380.42,19717.0
2021-12-17 10:30:00,380.7,388.62,380.26,386.58,38107.0,380.7,388.62,380.26,386.58,38107.0
2021-12-17 11:00:00,386.27,390.04,386.27,388.04,19702.0,386.27,390.04,386.27,388.04,19702.0
2021-12-17 11:30:00,387.72,388.26,385.45,387.0,8809.0,387.72,388.26,385.45,387.0,8809.0
2021-12-17 12:00:00,386.73,386.73,384.3,385.17,8118.0,386.73,386.73,384.3,385.17,8118.0
2021-12-17 12:30:00,385.24,386.34,384.14,385.09,8082.0,385.24,386.34,384.14,385.09,8082.0
2021-12-17 13:00:00,384.93,386.1,384.83,385.85,11340.0,384.93,386.1,384.83,385.85,11340.0
2021-12-17 13:30:00,385.99,386.71,385.85,386.4,23990.0,385.99,386.71,385.85,386.4,23990.0
2021-12-17 14:00:00,386.44,387.3,385.08,385.37,31704.0,386.44,387.3,385.08,385.37,31704.0
2021-12-17 14:30:00,385.2,385.21,382.83,382.95,10770.0,385.2,385.21,382.83,382.95,10770.0
2021-12-17 15:00:00,383.23,383.95,382.0,382.52,23957.0,383.23,383.95,382.0,382.52,23957.0
2021-12-17 15:30:00,382.55,382.83,380.02,380.87,151930.0,382.55,382.83,380.02,380.87,151930.0
2021-12-20 09:30:00,374.25,374.25,368.21,371.94,58692.0,374.25,374.25,368.21,371.94,58692.0
2021-12-20 10:00:00,370.89,372.58,368.22,368.81,33928.0,370.89,372.58,368.22,368.81,33928.0
2021-12-20 10:30:00,368.58,369.87,365.75,366.64,33616.0,368.58,369.87,365.75,366.64,33616.0
2021-12-20 11:00:00,366.66,367.28,363.36,364.77,48774.0,366.66,367.28,363.36,364.77,48774.0
2021-12-20 11:30:00,364.71,365.35,362.48,364.07,50592.0,364.71,365.35,362.48,364.07,50592.0
2021-12-20 12:00:00,363.89,364.54,362.52,364.33,44640.0,363.89,364.54,362.52,364.33,44640.0
2021-12-20 12:30:00,364.29,364.29,362.29,363.5,21523.0,364.29,364.29,362.29,363.5,21523.0
2021-12-20 13:00:00,363.64,364.0,362.51,363.44,22236.0,363.64,364.0,362.51,363.44,22236.0
2021-12-20 13:30:00,363.21,366.54,362.96,365.99,39508.0,363.21,366.54,362.96,365.99,39508.0
2021-12-20 14:00:00,366.07,367.59,365.75,366.18,25800.0,366.07,367.59,365.75,366.18,25800.0
2021-12-20 14:30:00,366.33,366.33,364.89,365.67,28361.0,366.33,366.33,364.89,365.67,28361.0
2021-12-20 15:00:00,365.92,367.69,365.6,366.28,31964.0,365.92,367.69,365.6,366.28,31964.0
2021-12-20 15:30:00,366.08,366.88,364.59,366.11,155087.0,366.08,366.88,364.59,366.11,155087.0
2021-12-21 09:30:00,369.52,372.49,368.95,371.08,28506.0,369.52,372.49,368.95,371.08,28506.0
2021-12-21 10:00:00,371.42,374.18,371.42,372.73,17375.0,371.42,374.18,371.42,372.73,17375.0
2021-12-21 10:30:00,372.67,374.57,371.05,374.12,42712.0,372.67,374.57,371.05,374.12,42712.0
2021-12-21 11:00:00,374.3,374.98,373.41,374.08,14122.0,374.3,374.98,373.41,374.08,14122.0
2021-12-21 11:30:00,374.12,375.23,372.76,375.0,12692.0,374.12,375.23,372.76,375.0,12692.0
2021-12-21 12:00:00,375.15,377.43,375.15,377.18,11017.0,375.15,377.43,375.15,377.18,11017.0
2021-12-21 12:30:00,377.15,380.02,376.72,379.02,65113.0,377.15,380.02,376.72,379.02,65113.0
2021-12-21 13:00:00,378.74,379.01,377.79,378.05,12618.0,378.74,379.01,377.79,378.05,12618.0
2021-12-21 13:30:00,378.43,378.82,376.97,377.44,4704.0,378.43,378.82,376.97,377.44,4704.0
2021-12-21 14:00:00,377.14,377.14,376.05,376.54,4996.0,377.14,377.14,376.05,376.54,4996.0
2021-12-21 14:30:00,376.69,377.22,375.96,376.64,8169.0,376.69,377.22,375.96,376.64,8169.0
2021-12-21 15:00:00,377.55,377.6,376.27,376.49,8550.0,377.55,377.6,376.27,376.49,8550.0
2021-12-21 15:30:00,376.35,378.42,375.86,378.27,82507.0,376.35,378.42,375.86,378.27,82507.0
2021-12-22 09:30:00,378.22,381.25,375.27,379.16,14044.0,378.22,381.25,375.27,379.16,14044.0
2021-12-22 10:00:00,379.43,380.08,377.9,378.96,24510.0,379.43,380.08,377.9,378.96,24510.0
2021-12-22 10:30:00,378.84,381.27,378.67,380.35,15460.0,378.84,381.27,378.67,380.35,15460.0
2021-12-22 11:00:00,380.6,381.21,379.83,380.62,20860.0,380.6,381.21,379.83,380.62,20860.0
2021-12-22 11:30:00,380.29,383.29,379.79,382.81,19983.0,380.29,383.29,379.79,382.81,19983.0
2021-12-22 12:00:00,383.08,385.11,382.34,382.94,21687.0,383.08,385.11,382.34,382.94,21687.0
2021-12-22 12:30:00,383.06,384.33,383.06,384.2,6573.0,383.06,384.33,383.06,384.2,6573.0
2021-12-22 13:00:00,383.98,385.28,383.96,384.88,7698.0,383.98,385.28,383.96,384.88,7698.0
2021-12-22 13:30:00,384.74,385.57,383.72,385.1,9780.0,384.74,385.57,383.72,385.1,9780.0
2021-12-22 14:00:00,384.94,386.58,383.9,384.08,8974.0,384.94,386.58,383.9,384.08,8974.0
2021-12-22 14:30:00,384.07,385.33,384.07,384.7,4821.0,384.07,385.33,384.07,384.7,4821.0
2021-12-22 15:00:00,384.6,385.33,384.08,384.78,8531.0,384.6,385.33,384.08,384.78,8531.0
2021-12-22 15:30:00,384.94,388.27,384.6,388.06,67339.0,384.94,388.27,384.6,388.06,67339.0
2021-12-23 09:30:00,389.68,394.43,388.05,393.25,25441.0,389.68,394.43,388.05,393.25,25441.0
2021-12-23 10:00:00,392.81,395.72,392.07,393.69,23161.0,392.81,395.72,392.07,393.69,23161.0
2021-12-23 10:30:00,394.04,396.21,393.7,395.28,17778.0,394.04,396.21,393.7,395.28,17778.0
2021-12-23 11:00:00,395.28,395.28,391.26,392.04,18596.0,395.28,395.28,391.26,392.04,18596.0
2021-12-23 11:30:00,392.59,393.87,392.19,393.39,12012.0,392.59,393.87,392.19,393.39,12012.0
2021-12-23 12:00:00,393.18,393.18,391.67,392.41,15428.0,393.18,393.18,391.67,392.41,15428.0
2021-12-23 12:30:00,392.55,393.42,392.16,392.75,8661.0,392.55,393.42,392.16,392.75,8661.0
2021-12-23 13:00:00,392.99,395.0,392.67,394.88,10379.0,392.99,395.0,392.67,394.88,10379.0
2021-12-23 13:30:00,394.89,395.2,394.02,394.49,10859.0,394.89,395.2,394.02,394.49,10859.0
2021-12-23 14:00:00,394.29,394.93,392.15,393.03,13277.0,394.29,394.93,392.15,393.03,13277.0
2021-12-23 14:30:00,392.83,392.83,391.55,392.21,20455.0,392.83,392.83,391.55,392.21,20455.0
2021-12-23 15:00:00,392.02,393.12,391.24,392.74,27291.0,392.02,393.12,391.24,392.74,27291.0
2021-12-23 15:30:00,392.53,393.72,392.0,392.71,84316.0,392.53,393.72,392.0,392.71,84316.0
2021-12-27 09:30:00,394.18,399.34,393.5,395.44,23610.0,394.18,399.34,393.5,395.44,23610.0
2021-12-27 10:00:00,395.42,398.13,395.41,398.08,15691.0,395.42,398.13,395.41,398.08,15691.0
2021-12-27 10:30:00,398.08,399.26,397.06,397.48,21206.0,398.08,399.26,397.06,397.48,21206.0
2021-12-27 11:00:00,397.63,401.18,397.63,399.49,36517.0,397.63,401.18,397.63,399.49,36517.0
2021-12-27 11:30:00,399.76,399.8,398.47,399.28,18083.0,399.76,399.8,398.47,399.28,18083.0
2021-12-27 12:00:00,399.59,401.66,399.31,401.09,11245.0,399.59,401.66,399.31,401.09,11245.0
2021-12-27 12:30:00,401.22,402.79,400.88,402.16,13928.0,401.22,402.79,400.88,402.16,13928.0
2021-12-27 13:00:00,402.4,403.48,400.76,403.4,23327.0,402.4,403.48,400.76,403.4,23327.0
2021-12-27 13:30:00,403.43,403.84,402.13,402.26,19784.0,403.43,403.84,402.13,402.26,19784.0
2021-12-27 14:00:00,402.11,403.0,401.9,402.75,12098.0,402.11,403.0,401.9,402.75,12098.0
2021-12-27 14:30:00,402.87,403.25,402.38,402.55,13021.0,402.87,403.25,402.38,402.55,13021.0
2021-12-27 15:00:00,402.46,402.63,400.84,401.0,48075.0,402.46,402.63,400.84,401.0,48075.0
2021-12-27 15:30:00,401.0,405.0,400.92,403.84,79885.0,401.0,405.0,400.92,403.84,79885.0
2021-12-28 09:30:00,404.77,406.32,402.09,403.47,17795.0,404.77,406.32,402.09,403.47,17795.0
2021-12-28 10:00:00,402.77,406.52,402.77,405.48,9644.0,402.77,406.52,402.77,405.48,9644.0
2021-12-28 10:30:00,405.63,405.93,404.71,405.44,11582.0,405.63,405.93,404.71,405.44,11582.0
2021-12-28 11:00:00,405.28,405.49,401.8,402.47,7384.0,405.28,405.49,401.8,402.47,7384.0
2021-12-28 11:30:00,402.52,404.21,402.52,404.01,6996.0,402.52,404.21,402.52,404.01,6996.0
2021-12-28 12:00:00,403.88,404.13,403.4,403.95,3446.0,403.88,404.13,403.4,403.95,3446.0
2021-12-28 12:30:00,403.33,403.59,402.39,402.51,7700.0,403.33,403.59,402.39,402.51,7700.0
2021-12-28 13:00:00,402.61,403.94,402.34,403.47,5100.0,402.61,403.94,402.34,403.47,5100.0
2021-12-28 13:30:00,403.47,403.47,401.46,401.46,7739.0,403.47,403.47,401.46,401.46,7739.0
2021-12-28 14:00:00,401.32,401.32,400.0,400.09,13578.0,401.32,401.32,400.0,400.09,13578.0
2021-12-28 14:30:00,400.12,400.5,399.17,399.74,9656.0,400.12,400.5,399.17,399.74,9656.0
2021-12-28 15:00:00,399.64,399.86,398.89,399.6,14818.0,399.64,399.86,398.89,399.6,14818.0
2021-12-28 15:30:00,399.62,400.1,397.54,398.56,62026.0,399.62,400.1,397.54,398.56,62026.0
2021-12-29 09:30:00,398.71,402.27,397.08,398.89,20924.0,398.71,402.27,397.08,398.89,20924.0
2021-12-29 10:00:00,398.65,401.51,398.65,401.29,19413.0,398.65,401.51,398.65,401.29,19413.0
2021-12-29 10:30:00,401.01,403.57,400.22,403.34,8714.0,401.01,403.57,400.22,403.34,8714.0
2021-12-29 11:00:00,403.38,403.64,402.4,403.41,11481.0,403.38,403.64,402.4,403.41,11481.0
2021-12-29 11:30:00,402.94,403.85,402.14,403.12,6716.0,402.94,403.85,402.14,403.12,6716.0
2021-12-29 12:00:00,403.02,406.38,402.99,404.69,31290.0,403.02,406.38,402.99,404.69,31290.0
2021-12-29 12:30:00,405.17,405.3,404.21,404.73,2600.0,405.17,405.3,404.21,404.73,2600.0
2021-12-29 13:00:00,404.79,405.23,404.14,404.31,3736.0,404.79,405.23,404.14,404.31,3736.0
2021-12-29 13:30:00,404.91,404.95,404.0,404.6,3099.0,404.91,404.95,404.0,404.6,3099.0
2021-12-29 14:00:00,404.4,405.23,403.83,403.89,3944.0,404.4,405.23,403.83,403.89,3944.0
2021-12-29 14:30:00,404.45,404.86,404.11,404.36,6176.0,404.45,404.86,404.11,404.36,6176.0
2021-12-29 15:00:00,404.16,404.8,403.79,403.87,4956.0,404.16,404.8,403.79,403.87,4956.0
2021-12-29 15:30:00,404.2,406.43,404.1,405.28,31369.0,404.2,406.43,404.1,405.28,31369.0
2021-12-30 09:30:00,404.69,413.61,404.69,413.61,30823.0,404.69,413.61,404.69,413.61,30823.0
2021-12-30 10:00:00,413.44,413.63,411.77,412.45,10725.0,413.44,413.63,411.77,412.45,10725.0
2021-12-30 10:30:00,412.2,413.49,410.36,410.47,11841.0,412.2,413.49,410.36,410.47,11841.0
2021-12-30 11:00:00,410.62,411.09,409.43,409.69,11640.0,410.62,411.09,409.43,409.69,11640.0
2021-12-30 11:30:00,409.49,410.1,408.99,410.1,6313.0,409.49,410.1,408.99,410.1,6313.0
2021-12-30 12:00:00,409.92,409.92,408.26,408.27,10307.0,409.92,409.92,408.26,408.27,10307.0
2021-12-30 12:30:00,408.27,409.39,408.08,408.97,5724.0,408.27,409.39,408.08,408.97,5724.0
2021-12-30 13:00:00,409.05,409.05,407.92,408.13,5225.0,409.05,409.05,407.92,408.13,5225.0
2021-12-30 13:30:00,408.14,409.52,407.95,409.27,9891.0,408.14,409.52,407.95,409.27,9891.0
2021-12-30 14:00:00,409.36,409.37,408.15,408.86,9486.0,409.36,409.37,408.15,408.86,9486.0
2021-12-30 14:30:00,408.68,408.76,407.7,407.95,9237.0,408.68,408.76,407.7,407.95,9237.0
2021-12-30 15:00:00,407.99,408.29,406.17,406.76,10801.0,407.99,408.29,406.17,406.76,10801.0
2021-12-30 15:30:00,406.75,406.77,404.0,404.75,37666.0,406.75,406.77,404.0,404.75,37666.0
2021-12-31 09:30:00,404.75,409.5,403.52,405.97,14944.0,404.75,409.5,403.52,405.97,14944.0
2021-12-31 10:00:00,406.26,408.22,405.42,407.77,9822.0,406.26,408.22,405.42,407.77,9822.0
2021-12-31 10:30:00,408.18,409.68,407.82,409.38,21965.0,408.18,409.68,407.82,409.38,21965.0
2021-12-31 11:00:00,409.57,411.06,409.35,410.91,12468.0,409.57,411.06,409.35,410.91,12468.0
2021-12-31 11:30:00,411.01,411.64,409.07,409.5,12137.0,411.01,411.64,409.07,409.5,12137.0
2021-12-31 12:00:00,409.23,410.36,408.62,410.05,10147.0,409.23,410.36,408.62,410.05,10147.0
2021-12-31 12:30:00,410.2,412.5,409.88,412.31,10531.0,410.2,412.5,409.88,412.31,10531.0
2021-12-31 13:00:00,412.42,412.42,411.15,411.76,5550.0,412.42,412.42,411.15,411.76,5550.0
2021-12-31 13:30:00,411.78,412.71,411.32,412.25,6935.0,411.78,412.71,411.32,412.25,6935.0
2021-12-31 14:00:00,412.3,412.58,411.63,411.91,5896.0,412.3,412.58,411.63,411.91,5896.0
2021-12-31 14:30:00,411.93,412.42,411.42,411.93,6150.0,411.93,412.42,411.42,411.93,6150.0
2021-12-31 15:00:00,412.24,414.15,412.07,413.97,16257.0,412.24,414.15,412.07,413.97,16257.0
2021-12-31 15:30:00,414.0,414.65,412.08,412.46,48500.0,414.0,414.65,412.08,412.46,48500.0
2022-01-03 09:30:00,413.7,418.27,413.7,415.83,33598.0,413.7,418.27,413.7,415.83,33598.0
2022-01-03 10:00:00,416.08,420.75,416.08,419.98,30348.0,416.08,420.75,416.08,419.98,30348.0
2022-01-03 10:30:00,419.76,420.97,414.8,415.43,21034.0,419.76,420.97,414.8,415.43,21034.0
2022-01-03 11:00:00,415.58,415.81,413.02,413.44,13930.0,415.58,415.81,413.02,413.44,13930.0
2022-01-03 11:30:00,413.73,414.15,410.96,410.97,15099.0,413.73,414.15,410.96,410.97,15099.0
2022-01-03 12:00:00,411.23,411.65,410.27,411.56,11247.0,411.23,411.65,410.27,411.56,11247.0
2022-01-03 12:30:00,411.52,411.64,410.38,411.3,5639.0,411.52,411.64,410.38,411.3,5639.0
2022-01-03 13:00:00,411.02,411.74,410.5,410.83,6302.0,411.02,411.74,410.5,410.83,6302.0
2022-01-03 13:30:00,410.61,412.0,409.71,412.0,6362.0,410.61,412.0,409.71,412.0,6362.0
2022-01-03 14:00:00,411.86,413.16,411.17,412.52,9094.0,411.86,413.16,411.17,412.52,9094.0
2022-01-03 14:30:00,413.14,413.39,412.58,413.1,7343.0,413.14,413.39,412.58,413.1,7343.0
2022-01-03 15:00:00,413.01,414.12,412.5,413.08,15999.0,413.01,414.12,412.5,413.08,15999.0
2022-01-03 15:30:00,413.31,413.77,412.21,413.23,55596.0,413.31,413.77,412.21,413.23,55596.0
2022-01-04 09:30:00,416.93,418.49,415.14,415.71,24900.0,416.93,418.49,415.14,415.71,24900.0
2022-01-04 10:00:00,415.06,415.47,412.61,415.12,15093.0,415.06,415.47,412.61,415.12,15093.0
2022-01-04 10:30:00,415.4,416.83,415.15,415.72,23070.0,415.4,416.83,415.15,415.72,23070.0
2022-01-04 11:00:00,415.58,419.35,414.84,419.17,23914.0,415.58,419.35,414.84,419.17,23914.0
2022-01-04 11:30:00,418.98,421.79,418.17,420.43,18789.0,418.98,421.79,418.17,420.43,18789.0
2022-01-04 12:00:00,420.92,421.49,419.98,420.01,10856.0,420.92,421.49,419.98,420.01,10856.0
2022-01-04 12:30:00,420.04,422.43,420.04,421.52,18268.0,420.04,422.43,420.04,421.52,18268.0
2022-01-04 13:00:00,421.34,421.49,419.67,420.24,10886.0,421.34,421.49,419.67,420.24,10886.0
2022-01-04 13:30:00,420.04,420.09,419.23,419.35,25181.0,420.04,420.09,419.23,419.35,25181.0
2022-01-04 14:00:00,419.38,421.24,419.16,420.43,11983.0,419.38,421.24,419.16,420.43,11983.0
2022-01-04 14:30:00,420.43,420.83,419.63,420.12,8869.0,420.43,420.83,419.63,420.12,8869.0
2022-01-04 15:00:00,420.11,421.72,420.11,421.54,17150.0,420.11,421.72,420.11,421.54,17150.0
2022-01-04 15:30:00,421.57,421.75,418.09,418.7,43066.0,421.57,421.75,418.09,418.7,43066.0
2022-01-05 09:30:00,416.62,416.62,411.0,411.79,91848.0,416.62,416.62,411.0,411.79,91848.0
2022-01-05 10:00:00,411.86,417.07,410.36,416.54,36097.0,411.86,417.07,410.36,416.54,36097.0
2022-01-05 10:30:00,416.03,416.53,413.96,415.7,18719.0,416.03,416.53,413.96,415.7,18719.0
2022-01-05 11:00:00,415.92,416.85,415.22,416.31,10347.0,415.92,416.85,415.22,416.31,10347.0
2022-01-05 11:30:00,416.13,416.99,414.67,415.46,13992.0,416.13,416.99,414.67,415.46,13992.0
2022-01-05 12:00:00,415.37,416.26,414.69,414.88,9627.0,415.37,416.26,414.69,414.88,9627.0
2022-01-05 12:30:00,414.92,416.11,413.5,414.47,44421.0,414.92,416.11,413.5,414.47,44421.0
2022-01-05 13:00:00,414.08,414.6,410.94,411.95,69913.0,414.08,414.6,410.94,411.95,69913.0
2022-01-05 13:30:00,412.06,412.06,410.52,410.79,19993.0,412.06,412.06,410.52,410.79,19993.0
2022-01-05 14:00:00,410.81,410.87,406.51,408.26,37960.0,410.81,410.87,406.51,408.26,37960.0
2022-01-05 14:30:00,408.28,409.66,405.55,406.47,70203.0,408.28,409.66,405.55,406.47,70203.0
2022-01-05 15:00:00,406.17,406.17,403.12,404.2,22095.0,406.17,406.17,403.12,404.2,22095.0
2022-01-05 15:30:00,403.8,404.64,401.2,401.34,67796.0,403.8,404.64,401.2,401.34,67796.0
2022-01-06 09:30:00,403.22,404.98,398.57,398.57,23453.0,403.22,404.98,398.57,398.57,23453.0
2022-01-06 10:00:00,398.79,400.88,395.61,400.78,17114.0,398.79,400.88,395.61,400.78,17114.0
2022-01-06 10:30:00,400.44,402.82,399.74,399.74,14960.0,400.44,402.82,399.74,399.74,14960.0
2022-01-06 11:00:00,400.02,402.37,398.71,400.71,16686.0,400.02,402.37,398.71,400.71,16686.0
2022-01-06 11:30:00,400.73,400.89,398.06,400.59,8440.0,400.73,400.89,398.06,400.59,8440.0
2022-01-06 12:00:00,400.41,401.52,400.17,401.25,7612.0,400.41,401.52,400.17,401.25,7612.0
2022-01-06 12:30:00,401.44,402.79,401.02,402.23,8370.0,401.44,402.79,401.02,402.23,8370.0
2022-01-06 13:00:00,402.38,402.91,401.91,402.44,10473.0,402.38,402.91,401.91,402.44,10473.0
2022-01-06 13:30:00,402.34,403.36,400.95,403.35,9301.0,402.34,403.36,400.95,403.35,9301.0
2022-01-06 14:00:00,403.02,405.15,402.47,403.78,8335.0,403.02,405.15,402.47,403.78,8335.0
2022-01-06 14:30:00,403.87,404.8,403.34,403.76,9046.0,403.87,404.8,403.34,403.76,9046.0
2022-01-06 15:00:00,403.87,404.76,401.77,402.44,9913.0,403.87,404.76,401.77,402.44,9913.0
2022-01-06 15:30:00,402.24,402.32,399.65,400.32,42771.0,402.24,402.32,399.65,400.32,42771.0
2022-01-07 09:30:00,397.96,404.95,397.64,404.46,36383.0,397.96,404.95,397.64,404.46,36383.0
2022-01-07 10:00:00,403.78,404.99,402.12,402.37,23001.0,403.78,404.99,402.12,402.37,23001.0
2022-01-07 10:30:00,402.11,402.17,397.0,397.45,12943.0,402.11,402.17,397.0,397.45,12943.0
2022-01-07 11:00:00,397.62,398.31,393.63,394.75,19236.0,397.62,398.31,393.63,394.75,19236.0
2022-01-07 11:30:00,394.89,398.0,394.13,397.33,11888.0,394.89,398.0,394.13,397.33,11888.0
2022-01-07 12:00:00,397.55,398.66,396.81,397.52,14724.0,397.55,398.66,396.81,397.52,14724.0
2022-01-07 12:30:00,397.56,398.14,396.6,397.4,7628.0,397.56,398.14,396.6,397.4,7628.0
2022-01-07 13:00:00,397.39,398.79,396.52,396.8,11810.0,397.39,398.79,396.52,396.8,11810.0
2022-01-07 13:30:00,396.45,399.7,396.3,399.13,19107.0,396.45,399.7,396.3,399.13,19107.0
2022-01-07 14:00:00,399.06,400.87,397.16,397.65,15819.0,399.06,400.87,397.16,397.65,15819.0
2022-01-07 14:30:00,397.69,399.85,397.53,399.14,9979.0,397.69,399.85,397.53,399.14,9979.0
2022-01-07 15:00:00,399.18,399.76,397.49,397.8,16969.0,399.18,399.76,397.49,397.8,16969.0
2022-01-07 15:30:00,398.0,399.11,396.97,397.09,49870.0,398.0,399.11,396.97,397.09,49870.0
2022-01-10 09:30:00,392.54,393.17,378.23,379.63,73310.0,392.54,393.17,378.23,379.63,73310.0
2022-01-10 10:00:00,379.66,381.52,374.42,374.66,46145.0,379.66,381.52,374.42,374.66,46145.0
2022-01-10 10:30:00,374.68,376.67,369.49,371.08,50293.0,374.68,376.67,369.49,371.08,50293.0
2022-01-10 11:00:00,370.73,377.8,370.73,377.8,58335.0,370.73,377.8,370.73,377.8,58335.0
2022-01-10 11:30:00,377.66,377.66,373.21,373.81,16541.0,377.66,377.66,373.21,373.81,16541.0
2022-01-10 12:00:00,373.8,374.95,372.81,372.81,18240.0,373.8,374.95,372.81,372.81,18240.0
2022-01-10 12:30:00,372.51,374.95,371.35,372.75,25421.0,372.51,374.95,371.35,372.75,25421.0
2022-01-10 13:00:00,373.14,374.81,372.12,373.71,12208.0,373.14,374.81,372.12,373.71,12208.0
2022-01-10 13:30:00,373.94,375.32,373.44,374.99,21829.0,373.94,375.32,373.44,374.99,21829.0
2022-01-10 14:00:00,375.02,375.32,373.52,375.1,23945.0,375.02,375.32,373.52,375.1,23945.0
2022-01-10 14:30:00,375.21,376.17,373.71,375.88,19691.0,375.21,376.17,373.71,375.88,19691.0
2022-01-10 15:00:00,375.87,377.78,375.69,377.55,26563.0,375.87,377.78,375.69,377.55,26563.0
2022-01-10 15:30:00,377.63,381.22,376.98,381.05,60535.0,377.63,381.22,376.98,381.05,60535.0
2022-01-11 09:30:00,382.15,382.4,372.01,372.72,62346.0,382.15,382.4,372.01,372.72,62346.0
2022-01-11 10:00:00,372.38,379.71,372.0,377.69,72242.0,372.38,379.71,372.0,377.69,72242.0
2022-01-11 10:30:00,378.03,379.0,373.58,375.15,29908.0,378.03,379.0,373.58,375.15,29908.0
2022-01-11 11:00:00,375.16,380.72,374.19,380.72,16088.0,375.16,380.72,374.19,380.72,16088.0
2022-01-11 11:30:00,381.06,383.19,380.11,382.84,15935.0,381.06,383.19,380.11,382.84,15935.0
2022-01-11 12:00:00,383.73,384.49,382.06,383.28,22349.0,383.73,384.49,382.06,383.28,22349.0
2022-01-11 12:30:00,383.06,383.76,382.31,383.47,14194.0,383.06,383.76,382.31,383.47,14194.0
2022-01-11 13:00:00,383.15,384.97,382.33,384.73,9708.0,383.15,384.97,382.33,384.73,9708.0
2022-01-11 13:30:00,384.84,385.52,384.43,385.5,10675.0,384.84,385.52,384.43,385.5,10675.0
2022-01-11 14:00:00,385.48,385.48,383.22,384.18,15650.0,385.48,385.48,383.22,384.18,15650.0
2022-01-11 14:30:00,384.03,385.5,383.6,385.08,14101.0,384.03,385.5,383.6,385.08,14101.0
2022-01-11 15:00:00,385.19,386.92,385.18,386.07,20249.0,385.19,386.92,385.18,386.07,20249.0
2022-01-11 15:30:00,386.26,387.0,382.96,384.57,71035.0,386.26,387.0,382.96,384.57,71035.0
2022-01-12 09:30:00,386.86,389.57,386.04,388.7,18925.0,386.86,389.57,386.04,388.7,18925.0
2022-01-12 10:00:00,388.51,390.56,386.58,386.84,12953.0,388.51,390.56,386.58,386.84,12953.0
2022-01-12 10:30:00,386.75,386.75,382.97,383.75,17966.0,386.75,386.75,382.97,383.75,17966.0
2022-01-12 11:00:00,383.79,383.9,380.11,381.59,16371.0,383.79,383.9,380.11,381.59,16371.0
2022-01-12 11:30:00,381.41,382.71,381.32,381.8,10493.0,381.41,382.71,381.32,381.8,10493.0
2022-01-12 12:00:00,381.6,382.65,380.45,382.49,8689.0,381.6,382.65,380.45,382.49,8689.0
2022-01-12 12:30:00,382.14,384.12,382.14,383.55,8612.0,382.14,384.12,382.14,383.55,8612.0
2022-01-12 13:00:00,383.34,383.44,381.98,382.48,8007.0,383.34,383.44,381.98,382.48,8007.0
2022-01-12 13:30:00,382.37,383.82,382.18,383.23,6581.0,382.37,383.82,382.18,383.23,6581.0
2022-01-12 14:00:00,383.5,383.79,382.41,383.63,6357.0,383.5,383.79,382.41,383.63,6357.0
2022-01-12 14:30:00,383.09,383.33,382.54,382.92,3614.0,383.09,383.33,382.54,382.92,3614.0
2022-01-12 15:00:00,382.88,382.88,381.67,382.18,9729.0,382.88,382.88,381.67,382.18,9729.0
2022-01-12 15:30:00,382.1,384.97,382.03,384.27,30889.0,382.1,384.97,382.03,384.27,30889.0
2022-01-13 09:30:00,384.16,388.08,384.15,387.88,14239.0,384.16,388.08,384.15,387.88,14239.0
2022-01-13 10:00:00,387.18,387.59,386.01,387.39,7265.0,387.18,387.59,386.01,387.39,7265.0
2022-01-13 10:30:00,387.59,387.91,385.01,387.03,8383.0,387.59,387.91,385.01,387.03,8383.0
2022-01-13 11:00:00,386.88,388.73,386.88,387.75,21034.0,386.88,388.73,386.88,387.75,21034.0
2022-01-13 11:30:00,387.41,388.32,387.02,387.8,14870.0,387.41,388.32,387.02,387.8,14870.0
2022-01-13 12:00:00,387.82,387.82,384.58,386.36,11953.0,387.82,387.82,384.58,386.36,11953.0
2022-01-13 12:30:00,385.75,386.86,384.58,384.9,8344.0,385.75,386.86,384.58,384.9,8344.0
2022-01-13 13:00:00,384.96,386.79,381.68,386.59,21472.0,384.96,386.79,381.68,386.59,21472.0
2022-01-13 13:30:00,386.36,386.77,385.51,386.36,13841.0,386.36,386.77,385.51,386.36,13841.0
2022-01-13 14:00:00,386.55,387.0,384.6,384.6,33894.0,386.55,387.0,384.6,384.6,33894.0
2022-01-13 14:30:00,384.25,384.25,381.27,381.71,31416.0,384.25,384.25,381.27,381.71,31416.0
2022-01-13 15:00:00,381.98,382.05,378.0,378.72,90954.0,381.98,382.05,378.0,378.72,90954.0
2022-01-13 15:30:00,378.72,379.67,376.68,378.15,109389.0,378.72,379.67,376.68,378.15,109389.0
2022-01-14 09:30:00,377.07,377.45,372.19,374.93,65329.0,377.07,377.45,372.19,374.93,65329.0
2022-01-14 10:00:00,374.99,377.29,372.76,373.58,50930.0,374.99,377.29,372.76,373.58,50930.0
2022-01-14 10:30:00,373.52,373.52,367.31,367.9,56563.0,373.52,373.52,367.31,367.9,56563.0
2022-01-14 11:00:00,367.94,368.96,364.5,367.07,57641.0,367.94,368.96,364.5,367.07,57641.0
2022-01-14 11:30:00,366.8,368.46,365.24,366.28,27613.0,366.8,368.46,365.24,366.28,27613.0
2022-01-14 12:00:00,366.12,367.0,364.99,366.32,33669.0,366.12,367.0,364.99,366.32,33669.0
2022-01-14 12:30:00,366.32,366.96,365.12,365.62,17382.0,366.32,366.96,365.12,365.62,17382.0
2022-01-14 13:00:00,365.4,366.76,364.87,365.64,18367.0,365.4,366.76,364.87,365.64,18367.0
2022-01-14 13:30:00,365.72,366.85,365.72,366.2,20024.0,365.72,366.85,365.72,366.2,20024.0
2022-01-14 14:00:00,366.54,366.92,365.35,365.56,54857.0,366.54,366.92,365.35,365.56,54857.0
2022-01-14 14:30:00,365.7,369.81,365.7,369.23,24031.0,365.7,369.81,365.7,369.23,24031.0
2022-01-14 15:00:00,369.54,372.49,368.75,372.22,24546.0,369.54,372.49,368.75,372.22,24546.0
2022-01-14 15:30:00,372.22,374.83,372.02,374.3,62184.0,372.22,374.83,372.02,374.3,62184.0
2022-01-18 09:30:00,368.38,374.06,365.97,374.06,19656.0,368.38,374.06,365.97,374.06,19656.0
2022-01-18 10:00:00,374.59,377.0,373.42,375.92,15365.0,374.59,377.0,373.42,375.92,15365.0
2022-01-18 10:30:00,376.06,376.93,371.92,372.14,11376.0,376.06,376.93,371.92,372.14,11376.0
2022-01-18 11:00:00,372.14,374.09,371.85,372.2,10088.0,372.14,374.09,371.85,372.2,10088.0
2022-01-18 11:30:00,371.94,376.24,371.42,375.88,6051.0,371.94,376.24,371.42,375.88,6051.0
2022-01-18 12:00:00,375.54,376.21,374.0,374.0,9050.0,375.54,376.21,374.0,374.0,9050.0
2022-01-18 12:30:00,373.99,374.3,372.61,373.15,6422.0,373.99,374.3,372.61,373.15,6422.0
2022-01-18 13:00:00,373.1,373.12,370.57,370.8,9079.0,373.1,373.12,370.57,370.8,9079.0
2022-01-18 13:30:00,370.99,373.84,370.96,373.58,5053.0,370.99,373.84,370.96,373.58,5053.0
2022-01-18 14:00:00,373.39,374.26,372.81,373.56,7662.0,373.39,374.26,372.81,373.56,7662.0
2022-01-18 14:30:00,373.5,375.87,373.33,375.32,6566.0,373.5,375.87,373.33,375.32,6566.0
2022-01-18 15:00:00,375.34,375.42,372.7,373.14,7752.0,375.34,375.42,372.7,373.14,7752.0
2022-01-18 15:30:00,373.45,375.29,372.13,373.19,48095.0,373.45,375.29,372.13,373.19,48095.0
2022-01-19 09:30:00,374.82,379.46,374.49,378.83,43023.0,374.82,379.46,374.49,378.83,43023.0
2022-01-19 10:00:00,378.95,381.09,376.82,376.83,37964.0,378.95,381.09,376.82,376.83,37964.0
2022-01-19 10:30:00,376.83,377.92,374.83,376.65,25522.0,376.83,377.92,374.83,376.65,25522.0
2022-01-19 11:00:00,376.85,377.59,374.68,375.25,18775.0,376.85,377.59,374.68,375.25,18775.0
2022-01-19 11:30:00,376.03,378.59,375.48,378.43,13829.0,376.03,378.59,375.48,378.43,13829.0
2022-01-19 12:00:00,378.83,380.43,378.66,379.81,6784.0,378.83,380.43,378.66,379.81,6784.0
2022-01-19 12:30:00,379.9,380.22,377.62,378.38,15523.0,379.9,380.22,377.62,378.38,15523.0
2022-01-19 13:00:00,378.11,378.43,377.15,377.83,13509.0,378.11,378.43,377.15,377.83,13509.0
2022-01-19 13:30:00,377.18,378.68,377.17,378.16,9380.0,377.18,378.68,377.17,378.16,9380.0
2022-01-19 14:00:00,378.27,378.49,374.9,375.18,8996.0,378.27,378.49,374.9,375.18,8996.0
2022-01-19 14:30:00,374.96,376.92,374.24,376.13,11291.0,374.96,376.92,374.24,376.13,11291.0
2022-01-19 15:00:00,376.38,376.83,374.53,375.06,16546.0,376.38,376.83,374.53,375.06,16546.0
2022-01-19 15:30:00,375.07,375.37,371.47,371.61,91143.0,375.07,375.37,371.47,371.61,91143.0
2022-01-20 09:30:00,374.0,379.49,372.02,378.35,41972.0,374.0,379.49,372.02,378.35,41972.0
2022-01-20 10:00:00,378.09,378.09,373.02,374.4,20762.0,378.09,378.09,373.02,374.4,20762.0
2022-01-20 10:30:00,374.8,377.26,374.8,375.49,13926.0,374.8,377.26,374.8,375.49,13926.0
2022-01-20 11:00:00,375.15,375.7,373.71,374.63,17110.0,375.15,375.7,373.71,374.63,17110.0
2022-01-20 11:30:00,374.75,375.74,374.09,374.51,11273.0,374.75,375.74,374.09,374.51,11273.0
2022-01-20 12:00:00,374.6,374.6,372.62,373.49,12641.0,374.6,374.6,372.62,373.49,12641.0
2022-01-20 12:30:00,373.87,374.34,371.38,371.96,11226.0,373.87,374.34,371.38,371.96,11226.0
2022-01-20 13:00:00,371.65,371.74,369.07,370.25,16695.0,371.65,371.74,369.07,370.25,16695.0
2022-01-20 13:30:00,370.2,370.76,369.42,370.08,17246.0,370.2,370.76,369.42,370.08,17246.0
2022-01-20 14:00:00,370.2,371.78,368.39,368.95,19381.0,370.2,371.78,368.39,368.95,19381.0
2022-01-20 14:30:00,368.9,370.0,367.12,367.7,28511.0,368.9,370.0,367.12,367.7,28511.0
2022-01-20 15:00:00,367.83,367.98,363.1,363.58,27020.0,367.83,367.98,363.1,363.58,27020.0
2022-01-20 15:30:00,363.11,363.59,357.27,358.84,134533.0,363.11,363.59,357.27,358.84,134533.0
2022-01-21 09:30:00,356.41,360.23,353.1,355.54,72164.0,356.41,360.23,353.1,355.54,72164.0
2022-01-21 10:00:00,356.27,356.41,350.83,352.0,46536.0,356.27,356.41,350.83,352.0,46536.0
2022-01-21 10:30:00,352.11,358.38,352.0,356.6,73466.0,352.11,358.38,352.0,356.6,73466.0
2022-01-21 11:00:00,356.4,359.0,355.3,357.01,36847.0,356.4,359.0,355.3,357.01,36847.0
2022-01-21 11:30:00,356.51,357.16,352.39,354.86,19466.0,356.51,357.16,352.39,354.86,19466.0
2022-01-21 12:00:00,353.8,353.96,350.92,351.78,22509.0,353.8,353.96,350.92,351.78,22509.0
2022-01-21 12:30:00,351.8,353.29,350.34,351.37,46543.0,351.8,353.29,350.34,351.37,46543.0
2022-01-21 13:00:00,351.39,354.14,351.35,351.78,54124.0,351.39,354.14,351.35,351.78,54124.0
2022-01-21 13:30:00,351.75,353.68,351.35,351.91,35478.0,351.75,353.68,351.35,351.91,35478.0
2022-01-21 14:00:00,352.4,352.74,350.38,350.86,44247.0,352.4,352.74,350.38,350.86,44247.0
2022-01-21 14:30:00,350.85,352.78,349.55,350.5,33092.0,350.85,352.78,349.55,350.5,33092.0
2022-01-21 15:00:00,350.5,351.18,348.63,349.18,34485.0,350.5,351.18,348.63,349.18,34485.0
2022-01-21 15:30:00,349.5,351.87,348.63,349.03,123878.0,349.5,351.87,348.63,349.03,123878.0
2022-01-24 09:30:00,340.25,346.57,336.29,337.73,60921.0,340.25,346.57,336.29,337.73,60921.0
2022-01-24 10:00:00,337.58,346.08,337.58,344.54,72225.0,337.58,346.08,337.58,344.54,72225.0
2022-01-24 10:30:00,344.85,347.92,342.18,344.24,41202.0,344.85,347.92,342.18,344.24,41202.0
2022-01-24 11:00:00,343.4,344.0,340.4,341.39,34970.0,343.4,344.0,340.4,341.39,34970.0
2022-01-24 11:30:00,341.86,343.72,339.74,342.5,26603.0,341.86,343.72,339.74,342.5,26603.0
2022-01-24 12:00:00,342.22,342.51,339.26,341.12,24334.0,342.22,342.51,339.26,341.12,24334.0
2022-01-24 12:30:00,340.77,347.65,340.77,347.65,36456.0,340.77,347.65,340.77,347.65,36456.0
2022-01-24 13:00:00,347.58,354.14,347.2,351.07,52633.0,347.58,354.14,347.2,351.07,52633.0
2022-01-24 13:30:00,350.95,356.26,350.63,355.68,49746.0,350.95,356.26,350.63,355.68,49746.0
2022-01-24 14:00:00,356.61,359.63,355.0,355.01,24312.0,356.61,359.63,355.0,355.01,24312.0
2022-01-24 14:30:00,355.04,357.31,354.81,357.31,29048.0,355.04,357.31,354.81,357.31,29048.0
2022-01-24 15:00:00,357.39,361.35,357.35,360.56,45836.0,357.39,361.35,357.35,360.56,45836.0
2022-01-24 15:30:00,360.2,365.76,359.35,364.97,74776.0,360.2,365.76,359.35,364.97,74776.0
2022-01-25 09:30:00,358.37,359.39,348.69,351.59,44339.0,358.37,359.39,348.69,351.59,44339.0
2022-01-25 10:00:00,352.1,354.84,347.07,354.25,45551.0,352.1,354.84,347.07,354.25,45551.0
2022-01-25 10:30:00,354.25,357.6,353.81,354.18,28984.0,354.25,357.6,353.81,354.18,28984.0
2022-01-25 11:00:00,353.72,356.0,352.52,353.4,31001.0,353.72,356.0,352.52,353.4,31001.0
2022-01-25 11:30:00,352.73,354.49,349.99,351.72,20354.0,352.73,354.49,349.99,351.72,20354.0
2022-01-25 12:00:00,351.3,354.41,349.63,352.37,22228.0,351.3,354.41,349.63,352.37,22228.0
2022-01-25 12:30:00,352.4,352.59,349.85,350.59,25371.0,352.4,352.59,349.85,350.59,25371.0
2022-01-25 13:00:00,350.61,351.66,349.0,351.59,22347.0,350.61,351.66,349.0,351.59,22347.0
2022-01-25 13:30:00,350.88,354.44,350.35,353.98,27272.0,350.88,354.44,350.35,353.98,27272.0
2022-01-25 14:00:00,353.85,355.91,352.91,354.6,26896.0,353.85,355.91,352.91,354.6,26896.0
2022-01-25 14:30:00,355.0,359.34,353.41,359.29,33127.0,355.0,359.34,353.41,359.29,33127.0
2022-01-25 15:00:00,358.84,358.85,353.99,354.31,29722.0,358.84,358.85,353.99,354.31,29722.0
2022-01-25 15:30:00,353.81,355.9,351.74,352.84,99671.0,353.81,355.9,351.74,352.84,99671.0
2022-01-26 09:30:00,361.6,361.98,356.85,361.72,32974.0,361.6,361.98,356.85,361.72,32974.0
2022-01-26 10:00:00,361.81,364.28,358.3,358.67,26508.0,361.81,364.28,358.3,358.67,26508.0
2022-01-26 10:30:00,358.42,360.7,358.24,359.06,26014.0,358.42,360.7,358.24,359.06,26014.0
2022-01-26 11:00:00,358.0,363.09,357.06,362.58,34930.0,358.0,363.09,357.06,362.58,34930.0
2022-01-26 11:30:00,362.58,363.11,361.13,361.28,16148.0,362.58,363.11,361.13,361.28,16148.0
2022-01-26 12:00:00,361.19,363.61,360.21,360.5,23152.0,361.19,363.61,360.21,360.5,23152.0
2022-01-26 12:30:00,360.52,363.0,360.36,362.86,9691.0,360.52,363.0,360.36,362.86,9691.0
2022-01-26 13:00:00,362.69,363.58,361.4,363.13,15452.0,362.69,363.58,361.4,363.13,15452.0
2022-01-26 13:30:00,362.93,363.81,362.77,362.88,12644.0,362.93,363.81,362.77,362.88,12644.0
2022-01-26 14:00:00,364.05,365.63,359.41,362.12,35873.0,364.05,365.63,359.41,362.12,35873.0
2022-01-26 14:30:00,361.92,362.49,355.0,356.75,23758.0,361.92,362.49,355.0,356.75,23758.0
2022-01-26 15:00:00,356.65,356.65,350.3,354.7,35685.0,356.65,356.65,350.3,354.7,35685.0
2022-01-26 15:30:00,354.39,355.48,352.1,353.81,66628.0,354.39,355.48,352.1,353.81,66628.0
2022-01-27 09:30:00,359.35,363.03,358.56,359.05,47150.0,359.35,363.03,358.56,359.05,47150.0
2022-01-27 10:00:00,359.73,360.8,356.21,356.81,31658.0,359.73,360.8,356.21,356.81,31658.0
2022-01-27 10:30:00,355.84,355.84,351.72,354.6,24018.0,355.84,355.84,351.72,354.6,24018.0
2022-01-27 11:00:00,354.75,357.22,353.55,356.26,27686.0,354.75,357.22,353.55,356.26,27686.0
2022-01-27 11:30:00,356.61,358.77,355.6,355.89,31572.0,356.61,358.77,355.6,355.89,31572.0
2022-01-27 12:00:00,355.36,355.37,349.01,350.6,87848.0,355.36,355.37,349.01,350.6,87848.0
2022-01-27 12:30:00,350.11,353.5,349.16,352.84,13286.0,350.11,353.5,349.16,352.84,13286.0
2022-01-27 13:00:00,353.31,353.6,349.64,350.01,8566.0,353.31,353.6,349.64,350.01,8566.0
2022-01-27 13:30:00,349.89,352.82,349.2,351.56,12230.0,349.89,352.82,349.2,351.56,12230.0
2022-01-27 14:00:00,351.98,353.25,348.71,349.54,15078.0,351.98,353.25,348.71,349.54,15078.0
2022-01-27 14:30:00,349.1,352.65,348.46,350.98,19954.0,349.1,352.65,348.46,350.98,19954.0
2022-01-27 15:00:00,351.39,352.86,349.18,351.55,19711.0,351.39,352.86,349.18,351.55,19711.0
2022-01-27 15:30:00,351.46,353.52,350.37,351.61,41784.0,351.46,353.52,350.37,351.61,41784.0
2022-01-28 09:30:00,351.68,353.04,347.82,350.01,14319.0,351.68,353.04,347.82,350.01,14319.0
2022-01-28 10:00:00,350.08,352.28,348.41,349.0,10729.0,350.08,352.28,348.41,349.0,10729.0
2022-01-28 10:30:00,349.06,351.93,346.93,351.59,20040.0,349.06,351.93,346.93,351.59,20040.0
2022-01-28 11:00:00,351.5,355.38,350.87,354.85,19629.0,351.5,355.38,350.87,354.85,19629.0
2022-01-28 11:30:00,354.57,356.64,353.12,355.78,11513.0,354.57,356.64,353.12,355.78,11513.0
2022-01-28 12:00:00,355.86,357.5,354.12,355.28,27399.0,355.86,357.5,354.12,355.28,27399.0
2022-01-28 12:30:00,355.79,356.03,353.27,353.98,14236.0,355.79,356.03,353.27,353.98,14236.0
2022-01-28 13:00:00,353.64,355.73,353.64,354.26,11665.0,353.64,355.73,353.64,354.26,11665.0
2022-01-28 13:30:00,354.62,356.31,354.46,355.55,15066.0,354.62,356.31,354.46,355.55,15066.0
2022-01-28 14:00:00,355.96,356.1,350.62,350.75,8893.0,355.96,356.1,350.62,350.75,8893.0
2022-01-28 14:30:00,350.02,354.71,349.94,354.49,13426.0,350.02,354.71,349.94,354.49,13426.0
2022-01-28 15:00:00,354.68,355.97,353.21,355.42,12602.0,354.68,355.97,353.21,355.42,12602.0
2022-01-28 15:30:00,355.13,359.1,353.81,359.07,59441.0,355.13,359.1,353.81,359.07,59441.0
2022-01-31 09:30:00,356.46,361.14,356.33,360.74,28880.0,356.46,361.14,356.33,360.74,28880.0
2022-01-31 10:00:00,361.13,363.0,359.15,361.22,25040.0,361.13,363.0,359.15,361.22,25040.0
2022-01-31 10:30:00,361.44,363.5,359.7,362.38,18473.0,361.44,363.5,359.7,362.38,18473.0
2022-01-31 11:00:00,362.59,364.06,361.76,362.57,17596.0,362.59,364.06,361.76,362.57,17596.0
2022-01-31 11:30:00,362.63,364.85,361.13,363.59,24256.0,362.63,364.85,361.13,363.59,24256.0
2022-01-31 12:00:00,363.62,364.61,362.62,363.26,13283.0,363.62,364.61,362.62,363.26,13283.0
2022-01-31 12:30:00,363.0,363.29,361.65,362.78,11782.0,363.0,363.29,361.65,362.78,11782.0
2022-01-31 13:00:00,362.68,363.45,361.57,361.75,11776.0,362.68,363.45,361.57,361.75,11776.0
2022-01-31 13:30:00,362.06,362.4,361.1,361.97,8938.0,362.06,362.4,361.1,361.97,8938.0
2022-01-31 14:00:00,361.97,362.31,361.33,362.31,11562.0,361.97,362.31,361.33,362.31,11562.0
2022-01-31 14:30:00,362.44,363.41,361.74,362.53,12743.0,362.44,363.41,361.74,362.53,12743.0
2022-01-31 15:00:00,362.62,363.18,359.97,360.17,25746.0,362.62,363.18,359.97,360.17,25746.0
2022-01-31 15:30:00,359.97,363.93,359.55,363.75,94351.0,359.97,363.93,359.55,363.75,94351.0
2022-02-01 09:30:00,364.74,368.49,363.43,365.4,20067.0,364.74,368.49,363.43,365.4,20067.0
2022-02-01 10:00:00,364.49,368.33,361.84,366.74,17928.0,364.49,368.33,361.84,366.74,17928.0
2022-02-01 10:30:00,368.09,368.82,365.46,367.62,19360.0,368.09,368.82,365.46,367.62,19360.0
2022-02-01 11:00:00,367.51,371.09,366.93,370.43,13732.0,367.51,371.09,366.93,370.43,13732.0
2022-02-01 11:30:00,370.78,373.41,369.27,372.83,16642.0,370.78,373.41,369.27,372.83,16642.0
2022-02-01 12:00:00,372.25,373.05,370.11,370.52,18698.0,372.25,373.05,370.11,370.52,18698.0
2022-02-01 12:30:00,370.76,370.91,369.38,370.37,7182.0,370.76,370.91,369.38,370.37,7182.0
2022-02-01 13:00:00,370.37,371.56,369.3,370.05,9326.0,370.37,371.56,369.3,370.05,9326.0
2022-02-01 13:30:00,369.96,369.96,368.2,368.79,9089.0,369.96,369.96,368.2,368.79,9089.0
2022-02-01 14:00:00,368.99,369.84,368.02,368.68,10089.0,368.99,369.84,368.02,368.68,10089.0
2022-02-01 14:30:00,368.71,370.55,368.62,370.49,20818.0,368.71,370.55,368.62,370.49,20818.0
2022-02-01 15:00:00,370.17,371.81,369.96,371.78,14352.0,370.17,371.81,369.96,371.78,14352.0
2022-02-01 15:30:00,371.8,373.05,370.38,372.09,61391.0,371.8,373.05,370.38,372.09,61391.0
2022-02-02 09:30:00,374.69,375.47,366.4,368.53,20098.0,374.69,375.47,366.4,368.53,20098.0
2022-02-02 10:00:00,368.05,370.83,368.05,369.93,12339.0,368.05,370.83,368.05,369.93,12339.0
2022-02-02 10:30:00,369.56,373.86,368.79,372.45,6918.0,369.56,373.86,368.79,372.45,6918.0
2022-02-02 11:00:00,372.76,372.76,368.97,369.93,7290.0,372.76,372.76,368.97,369.93,7290.0
2022-02-02 11:30:00,369.05,369.99,367.44,369.65,8780.0,369.05,369.99,367.44,369.65,8780.0
2022-02-02 12:00:00,369.81,371.54,369.47,370.15,6633.0,369.81,371.54,369.47,370.15,6633.0
2022-02-02 12:30:00,370.44,372.4,370.43,372.4,4709.0,370.44,372.4,370.43,372.4,4709.0
2022-02-02 13:00:00,372.24,372.67,371.36,371.82,7578.0,372.24,372.67,371.36,371.82,7578.0
2022-02-02 13:30:00,371.47,372.83,371.0,372.83,6137.0,371.47,372.83,371.0,372.83,6137.0
2022-02-02 14:00:00,372.57,373.32,371.08,371.33,13788.0,372.57,373.32,371.08,371.33,13788.0
2022-02-02 14:30:00,371.52,372.54,371.13,371.25,14196.0,371.52,372.54,371.13,371.25,14196.0
2022-02-02 15:00:00,370.96,372.04,370.39,370.96,26989.0,370.96,372.04,370.39,370.96,26989.0
2022-02-02 15:30:00,370.95,371.99,370.23,371.35,56444.0,370.95,371.99,370.23,371.35,56444.0
2022-02-03 09:30:00,366.24,369.98,365.58,365.66,20877.0,366.24,369.98,365.58,365.66,20877.0
2022-02-03 10:00:00,365.72,371.78,365.58,370.37,12318.0,365.72,371.78,365.58,370.37,12318.0
2022-02-03 10:30:00,369.91,372.61,369.91,370.41,14144.0,369.91,372.61,369.91,370.41,14144.0
2022-02-03 11:00:00,370.51,373.01,369.92,370.06,10129.0,370.51,373.01,369.92,370.06,10129.0
2022-02-03 11:30:00,370.73,371.21,368.71,368.79,7032.0,370.73,371.21,368.71,368.79,7032.0
2022-02-03 12:00:00,368.35,369.72,368.05,369.21,6445.0,368.35,369.72,368.05,369.21,6445.0
2022-02-03 12:30:00,368.87,369.73,368.14,368.25,14540.0,368.87,369.73,368.14,368.25,14540.0
2022-02-03 13:00:00,368.59,368.59,366.76,367.86,15526.0,368.59,368.59,366.76,367.86,15526.0
2022-02-03 13:30:00,367.92,368.68,367.46,368.15,5808.0,367.92,368.68,367.46,368.15,5808.0
2022-02-03 14:00:00,368.15,369.35,367.89,368.08,5976.0,368.15,369.35,367.89,368.08,5976.0
2022-02-03 14:30:00,368.12,368.15,366.43,367.35,5774.0,368.12,368.15,366.43,367.35,5774.0
2022-02-03 15:00:00,367.45,368.17,366.0,367.11,11985.0,367.45,368.17,366.0,367.11,11985.0
2022-02-03 15:30:00,366.88,366.93,363.79,364.77,37178.0,366.88,366.93,363.79,364.77,37178.0
2022-02-04 09:30:00,363.73,365.01,359.01,362.5,20739.0,363.73,365.01,359.01,362.5,20739.0
2022-02-04 10:00:00,362.99,366.76,362.04,366.02,16485.0,362.99,366.76,362.04,366.02,16485.0
2022-02-04 10:30:00,365.13,367.09,360.73,361.34,17840.0,365.13,367.09,360.73,361.34,17840.0
2022-02-04 11:00:00,361.37,364.55,361.1,364.02,8301.0,361.37,364.55,361.1,364.02,8301.0
2022-02-04 11:30:00,363.94,365.9,363.68,365.19,7376.0,363.94,365.9,363.68,365.19,7376.0
2022-02-04 12:00:00,364.64,365.05,363.46,365.05,7910.0,364.64,365.05,363.46,365.05,7910.0
2022-02-04 12:30:00,364.9,365.63,364.09,365.23,4950.0,364.9,365.63,364.09,365.23,4950.0
2022-02-04 13:00:00,365.62,367.16,364.93,365.24,15268.0,365.62,367.16,364.93,365.24,15268.0
2022-02-04 13:30:00,365.31,367.15,365.17,366.48,11171.0,365.31,367.15,365.17,366.48,11171.0
2022-02-04 14:00:00,366.54,366.66,365.36,366.11,7530.0,366.54,366.66,365.36,366.11,7530.0
2022-02-04 14:30:00,366.27,367.22,365.26,366.61,12878.0,366.27,367.22,365.26,366.61,12878.0
2022-02-04 15:00:00,366.82,369.53,366.82,368.29,16480.0,366.82,369.53,366.82,368.29,16480.0
2022-02-04 15:30:00,368.42,369.62,364.96,365.99,60198.0,368.42,369.62,364.96,365.99,60198.0
2022-02-07 09:30:00,366.25,372.23,365.0,367.06,53157.0,366.25,372.23,365.0,367.06,53157.0
2022-02-07 10:00:00,367.19,368.63,364.76,367.41,8045.0,367.19,368.63,364.76,367.41,8045.0
2022-02-07 10:30:00,367.05,368.52,365.07,366.3,7372.0,367.05,368.52,365.07,366.3,7372.0
2022-02-07 11:00:00,366.06,366.11,364.39,365.16,8184.0,366.06,366.11,364.39,365.16,8184.0
2022-02-07 11:30:00,364.69,364.69,362.08,364.02,7154.0,364.69,364.69,362.08,364.02,7154.0
2022-02-07 12:00:00,363.78,364.1,361.95,362.48,11240.0,363.78,364.1,361.95,362.48,11240.0
2022-02-07 12:30:00,362.65,365.34,362.63,364.65,7843.0,362.65,365.34,362.63,364.65,7843.0
2022-02-07 13:00:00,364.46,366.04,364.34,366.04,7516.0,364.46,366.04,364.34,366.04,7516.0
2022-02-07 13:30:00,366.11,366.81,365.78,366.23,6630.0,366.11,366.81,365.78,366.23,6630.0
2022-02-07 14:00:00,366.27,367.38,366.03,367.1,7329.0,366.27,367.38,366.03,367.1,7329.0
2022-02-07 14:30:00,367.11,367.6,366.17,366.78,6750.0,367.11,367.6,366.17,366.78,6750.0
2022-02-07 15:00:00,366.09,367.3,365.47,365.97,14031.0,366.09,367.3,365.47,365.97,14031.0
2022-02-07 15:30:00,365.99,366.31,362.83,364.1,46081.0,365.99,366.31,362.83,364.1,46081.0
2022-02-08 09:30:00,367.33,369.31,360.36,360.36,32912.0,367.33,369.31,360.36,360.36,32912.0
2022-02-08 10:00:00,359.23,362.91,357.81,360.78,23142.0,359.23,362.91,357.81,360.78,23142.0
2022-02-08 10:30:00,361.09,362.64,359.31,362.61,18399.0,361.09,362.64,359.31,362.61,18399.0
2022-02-08 11:00:00,362.61,363.72,362.51,363.71,22238.0,362.61,363.72,362.51,363.71,22238.0
2022-02-08 11:30:00,363.77,366.29,363.77,364.61,16523.0,363.77,366.29,363.77,364.61,16523.0
2022-02-08 12:00:00,364.54,366.12,364.26,365.92,17408.0,364.54,366.12,364.26,365.92,17408.0
2022-02-08 12:30:00,365.91,367.67,365.91,366.54,28141.0,365.91,367.67,365.91,366.54,28141.0
2022-02-08 13:00:00,366.34,366.38,364.41,364.42,12842.0,366.34,366.38,364.41,364.42,12842.0
2022-02-08 13:30:00,364.63,365.21,363.41,364.04,11819.0,364.63,365.21,363.41,364.04,11819.0
2022-02-08 14:00:00,364.22,364.94,362.53,362.53,11986.0,364.22,364.94,362.53,362.53,11986.0
2022-02-08 14:30:00,362.73,363.54,361.91,363.24,20651.0,362.73,363.54,361.91,363.24,20651.0
2022-02-08 15:00:00,363.08,364.76,362.19,364.16,20291.0,363.08,364.76,362.19,364.16,20291.0
2022-02-08 15:30:00,364.18,364.77,362.81,364.26,140567.0,364.18,364.77,362.81,364.26,140567.0
2022-02-09 09:30:00,367.64,373.53,367.08,371.36,43867.0,367.64,373.53,367.08,371.36,43867.0
2022-02-09 10:00:00,371.02,373.75,370.47,373.75,36078.0,371.02,373.75,370.47,373.75,36078.0
2022-02-09 10:30:00,373.69,375.0,370.35,370.92,32739.0,373.69,375.0,370.35,370.92,32739.0
2022-02-09 11:00:00,371.24,375.5,371.18,374.95,20192.0,371.24,375.5,371.18,374.95,20192.0
2022-02-09 11:30:00,375.04,375.17,372.8,372.8,16448.0,375.04,375.17,372.8,372.8,16448.0
2022-02-09 12:00:00,372.48,372.68,371.47,372.36,14401.0,372.48,372.68,371.47,372.36,14401.0
2022-02-09 12:30:00,372.23,374.6,371.83,374.6,10748.0,372.23,374.6,371.83,374.6,10748.0
2022-02-09 13:00:00,374.79,375.24,373.98,374.35,10656.0,374.79,375.24,373.98,374.35,10656.0
2022-02-09 13:30:00,374.0,374.28,373.59,374.02,15153.0,374.0,374.28,373.59,374.02,15153.0
2022-02-09 14:00:00,375.03,376.06,374.68,375.21,15770.0,375.03,376.06,374.68,375.21,15770.0
2022-02-09 14:30:00,375.32,376.17,375.31,375.93,14748.0,375.32,376.17,375.31,375.93,14748.0
2022-02-09 15:00:00,375.74,376.1,373.79,375.17,22696.0,375.74,376.1,373.79,375.17,22696.0
2022-02-09 15:30:00,375.31,376.82,375.31,376.04,70906.0,375.31,376.82,375.31,376.04,70906.0
2022-02-10 09:30:00,371.08,378.13,370.86,376.21,24059.0,371.08,378.13,370.86,376.21,24059.0
2022-02-10 10:00:00,377.53,380.02,377.35,380.02,22725.0,377.53,380.02,377.35,380.02,22725.0
2022-02-10 10:30:00,379.8,383.0,379.41,381.06,30200.0,379.8,383.0,379.41,381.06,30200.0
2022-02-10 11:00:00,380.96,383.22,380.67,382.08,23133.0,380.96,383.22,380.67,382.08,23133.0
2022-02-10 11:30:00,382.23,382.32,379.49,381.8,16661.0,382.23,382.32,379.49,381.8,16661.0
2022-02-10 12:00:00,381.77,381.77,379.81,381.13,14566.0,381.77,381.77,379.81,381.13,14566.0
2022-02-10 12:30:00,381.37,382.0,377.28,378.48,15172.0,381.37,382.0,377.28,378.48,15172.0
2022-02-10 13:00:00,378.76,379.02,374.8,375.22,15866.0,378.76,379.02,374.8,375.22,15866.0
2022-02-10 13:30:00,375.31,376.05,373.08,376.05,22564.0,375.31,376.05,373.08,376.05,22564.0
2022-02-10 14:00:00,376.01,376.01,373.01,374.92,10106.0,376.01,376.01,373.01,374.92,10106.0
2022-02-10 14:30:00,375.17,376.53,374.06,374.6,16095.0,375.17,376.53,374.06,374.6,16095.0
2022-02-10 15:00:00,374.44,376.35,373.42,374.68,15212.0,374.44,376.35,373.42,374.68,15212.0
2022-02-10 15:30:00,374.53,374.93,370.95,374.46,72962.0,374.53,374.93,370.95,374.46,72962.0
2022-02-11 09:30:00,373.89,373.99,370.16,371.06,33847.0,373.89,373.99,370.16,371.06,33847.0
2022-02-11 10:00:00,371.06,374.7,370.24,374.25,13925.0,371.06,374.7,370.24,374.25,13925.0
2022-02-11 10:30:00,374.41,375.49,373.38,374.21,12129.0,374.41,375.49,373.38,374.21,12129.0
2022-02-11 11:00:00,374.48,375.92,373.31,374.09,14999.0,374.48,375.92,373.31,374.09,14999.0
2022-02-11 11:30:00,374.21,374.29,371.8,373.28,10377.0,374.21,374.29,371.8,373.28,10377.0
2022-02-11 12:00:00,373.09,373.45,371.64,372.69,9348.0,373.09,373.45,371.64,372.69,9348.0
2022-02-11 12:30:00,373.16,373.46,370.63,371.1,8311.0,373.16,373.46,370.63,371.1,8311.0
2022-02-11 13:00:00,371.18,371.36,369.41,369.42,11487.0,371.18,371.36,369.41,369.42,11487.0
2022-02-11 13:30:00,369.69,369.69,364.03,364.48,27543.0,369.69,369.69,364.03,364.48,27543.0
2022-02-11 14:00:00,364.31,365.88,363.01,363.17,48108.0,364.31,365.88,363.01,363.17,48108.0
2022-02-11 14:30:00,362.96,364.71,360.9,361.92,16111.0,362.96,364.71,360.9,361.92,16111.0
2022-02-11 15:00:00,362.24,364.42,361.01,362.75,37434.0,362.24,364.42,361.01,362.75,37434.0
2022-02-11 15:30:00,362.52,363.86,359.72,361.85,57129.0,362.52,363.86,359.72,361.85,57129.0
2022-02-14 09:30:00,363.68,366.28,361.66,362.02,62581.0,363.68,366.28,361.66,362.02,62581.0
2022-02-14 10:00:00,361.84,361.84,358.0,360.29,23873.0,361.84,361.84,358.0,360.29,23873.0
2022-02-14 10:30:00,360.08,361.48,357.26,360.55,30061.0,360.08,361.48,357.26,360.55,30061.0
2022-02-14 11:00:00,360.6,363.24,359.88,362.85,17841.0,360.6,363.24,359.88,362.85,17841.0
2022-02-14 11:30:00,363.26,364.52,361.66,364.02,40280.0,363.26,364.52,361.66,364.02,40280.0
2022-02-14 12:00:00,363.79,366.83,363.66,365.92,26593.0,363.79,366.83,363.66,365.92,26593.0
2022-02-14 12:30:00,366.2,367.56,365.61,365.61,35096.0,366.2,367.56,365.61,365.61,35096.0
2022-02-14 13:00:00,365.71,366.77,363.78,364.39,30871.0,365.71,366.77,363.78,364.39,30871.0
2022-02-14 13:30:00,363.61,364.29,361.03,361.28,10014.0,363.61,364.29,361.03,361.28,10014.0
2022-02-14 14:00:00,361.38,363.61,360.3,363.61,10451.0,361.38,363.61,360.3,363.61,10451.0
2022-02-14 14:30:00,363.21,364.06,361.48,363.61,9869.0,363.21,364.06,361.48,363.61,9869.0
2022-02-14 15:00:00,363.39,364.07,361.71,363.35,13250.0,363.39,364.07,361.71,363.35,13250.0
2022-02-14 15:30:00,363.32,364.84,361.89,362.42,36543.0,363.32,364.84,361.89,362.42,36543.0
2022-02-15 09:30:00,363.88,373.98,363.87,372.47,27091.0,363.88,373.98,363.87,372.47,27091.0
2022-02-15 10:00:00,371.88,375.4,371.58,375.0,22924.0,371.88,375.4,371.58,375.0,22924.0
2022-02-15 10:30:00,374.94,376.22,374.39,374.78,19113.0,374.94,376.22,374.39,374.78,19113.0
2022-02-15 11:00:00,374.83,376.81,374.59,376.0,14864.0,374.83,376.81,374.59,376.0,14864.0
2022-02-15 11:30:00,376.09,379.51,376.09,378.43,16082.0,376.09,379.51,376.09,378.43,16082.0
2022-02-15 12:00:00,378.38,378.97,375.87,376.45,15498.0,378.38,378.97,375.87,376.45,15498.0
2022-02-15 12:30:00,376.16,377.46,375.03,376.03,12419.0,376.16,377.46,375.03,376.03,12419.0
2022-02-15 13:00:00,376.25,378.94,376.17,378.85,9592.0,376.25,378.94,376.17,378.85,9592.0
2022-02-15 13:30:00,378.92,379.27,378.05,378.64,12313.0,378.92,379.27,378.05,378.64,12313.0
2022-02-15 14:00:00,378.43,378.66,377.2,378.0,11719.0,378.43,378.66,377.2,378.0,11719.0
2022-02-15 14:30:00,377.76,378.6,377.35,378.1,6200.0,377.76,378.6,377.35,378.1,6200.0
2022-02-15 15:00:00,378.27,379.14,377.74,378.24,19553.0,378.27,379.14,377.74,378.24,19553.0
2022-02-15 15:30:00,378.29,379.77,377.17,379.49,52219.0,378.29,379.77,377.17,379.49,52219.0
2022-02-16 09:30:00,377.62,379.57,376.62,378.63,14329.0,377.62,379.57,376.62,378.63,14329.0
2022-02-16 10:00:00,377.57,380.77,376.35,378.58,18451.0,377.57,380.77,376.35,378.58,18451.0
2022-02-16 10:30:00,377.86,379.63,377.85,378.59,11402.0,377.86,379.63,377.85,378.59,11402.0
2022-02-16 11:00:00,378.53,380.32,378.26,380.03,18061.0,378.53,380.32,378.26,380.03,18061.0
2022-02-16 11:30:00,380.05,380.05,378.06,378.69,7766.0,380.05,380.05,378.06,378.69,7766.0
2022-02-16 12:00:00,378.82,379.47,378.15,378.96,7515.0,378.82,379.47,378.15,378.96,7515.0
2022-02-16 12:30:00,378.92,379.24,377.11,377.69,6950.0,378.92,379.24,377.11,377.69,6950.0
2022-02-16 13:00:00,377.76,378.5,376.79,377.77,7360.0,377.76,378.5,376.79,377.77,7360.0
2022-02-16 13:30:00,377.64,378.03,376.55,376.72,6459.0,377.64,378.03,376.55,376.72,6459.0
2022-02-16 14:00:00,377.5,380.29,376.83,379.81,9543.0,377.5,380.29,376.83,379.81,9543.0
2022-02-16 14:30:00,379.84,380.39,378.04,379.21,16795.0,379.84,380.39,378.04,379.21,16795.0
2022-02-16 15:00:00,379.72,382.84,379.62,381.86,30162.0,379.72,382.84,379.62,381.86,30162.0
2022-02-16 15:30:00,381.92,383.29,380.96,381.39,142490.0,381.92,383.29,380.96,381.39,142490.0
2022-02-17 09:30:00,379.69,380.67,371.67,372.0,25971.0,379.69,380.67,371.67,372.0,25971.0
2022-02-17 10:00:00,372.02,372.9,369.67,370.43,24086.0,372.02,372.9,369.67,370.43,24086.0
2022-02-17 10:30:00,370.25,371.35,369.68,370.1,19678.0,370.25,371.35,369.68,370.1,19678.0
2022-02-17 11:00:00,369.48,372.48,369.44,371.9,16937.0,369.48,372.48,369.44,371.9,16937.0
2022-02-17 11:30:00,372.12,372.32,370.96,371.53,16410.0,372.12,372.32,370.96,371.53,16410.0
2022-02-17 12:00:00,371.61,371.61,369.89,371.28,13810.0,371.61,371.61,369.89,371.28,13810.0
2022-02-17 12:30:00,371.04,371.96,370.55,371.05,8524.0,371.04,371.96,370.55,371.05,8524.0
2022-02-17 13:00:00,370.94,372.11,370.27,370.73,21778.0,370.94,372.11,370.27,370.73,21778.0
2022-02-17 13:30:00,370.7,371.84,369.33,371.65,13437.0,370.7,371.84,369.33,371.65,13437.0
2022-02-17 14:00:00,371.63,371.75,369.79,369.8,19206.0,371.63,371.75,369.79,369.8,19206.0
2022-02-17 14:30:00,369.89,370.32,369.15,369.16,17960.0,369.89,370.32,369.15,369.16,17960.0
2022-02-17 15:00:00,369.13,369.32,367.96,368.42,21321.0,369.13,369.32,367.96,368.42,21321.0
2022-02-17 15:30:00,368.5,370.13,367.77,369.12,69212.0,368.5,370.13,367.77,369.12,69212.0
2022-02-18 09:30:00,368.43,381.74,367.0,380.72,34598.0,368.43,381.74,367.0,380.72,34598.0
2022-02-18 10:00:00,380.57,381.05,378.53,378.67,39748.0,380.57,381.05,378.53,378.67,39748.0
2022-02-18 10:30:00,378.95,379.36,376.63,377.12,29138.0,378.95,379.36,376.63,377.12,29138.0
2022-02-18 11:00:00,376.69,376.69,373.5,375.1,36591.0,376.69,376.69,373.5,375.1,36591.0
2022-02-18 11:30:00,375.5,376.5,372.02,372.43,10039.0,375.5,376.5,372.02,372.43,10039.0
2022-02-18 12:00:00,372.51,375.4,372.37,375.04,9123.0,372.51,375.4,372.37,375.04,9123.0
2022-02-18 12:30:00,374.25,374.77,371.96,373.15,17032.0,374.25,374.77,371.96,373.15,17032.0
2022-02-18 13:00:00,373.27,374.36,372.98,374.0,24526.0,373.27,374.36,372.98,374.0,24526.0
2022-02-18 13:30:00,373.69,377.35,373.3,377.16,14004.0,373.69,377.35,373.3,377.16,14004.0
2022-02-18 14:00:00,377.1,377.8,375.99,377.75,11555.0,377.1,377.8,375.99,377.75,11555.0
2022-02-18 14:30:00,377.95,378.76,376.32,377.57,21842.0,377.95,378.76,376.32,377.57,21842.0
2022-02-18 15:00:00,377.55,378.08,374.75,375.25,25446.0,377.55,378.08,374.75,375.25,25446.0
2022-02-18 15:30:00,375.09,376.69,374.17,376.03,121015.0,375.09,376.69,374.17,376.03,121015.0
2022-02-22 09:30:00,371.43,379.84,369.57,376.02,26561.0,371.43,379.84,369.57,376.02,26561.0
2022-02-22 10:00:00,375.69,379.21,373.99,378.48,17478.0,375.69,379.21,373.99,378.48,17478.0
2022-02-22 10:30:00,378.22,378.44,373.01,373.25,15703.0,378.22,378.44,373.01,373.25,15703.0
2022-02-22 11:00:00,373.58,374.04,371.17,372.23,19745.0,373.58,374.04,371.17,372.23,19745.0
2022-02-22 11:30:00,372.01,373.58,370.68,371.59,10273.0,372.01,373.58,370.68,371.59,10273.0
2022-02-22 12:00:00,371.72,373.0,367.26,367.65,25372.0,371.72,373.0,367.26,367.65,25372.0
2022-02-22 12:30:00,367.65,367.74,365.01,365.1,23103.0,367.65,367.74,365.01,365.1,23103.0
2022-02-22 13:00:00,365.38,366.65,363.01,363.63,32011.0,365.38,366.65,363.01,363.63,32011.0
2022-02-22 13:30:00,363.39,364.68,361.68,362.66,17575.0,363.39,364.68,361.68,362.66,17575.0
2022-02-22 14:00:00,362.64,365.06,360.99,363.72,23910.0,362.64,365.06,360.99,363.72,23910.0
2022-02-22 14:30:00,364.01,369.93,363.72,369.9,61541.0,364.01,369.93,363.72,369.9,61541.0
2022-02-22 15:00:00,369.63,372.49,369.4,371.74,38950.0,369.63,372.49,369.4,371.74,38950.0
2022-02-22 15:30:00,371.25,371.26,366.77,368.29,71766.0,371.25,371.26,366.77,368.29,71766.0
2022-02-23 09:30:00,371.68,372.82,365.2,365.52,33775.0,371.68,372.82,365.2,365.52,33775.0
2022-02-23 10:00:00,365.52,365.52,362.57,362.83,22112.0,365.52,365.52,362.57,362.83,22112.0
2022-02-23 10:30:00,362.51,362.9,360.25,360.93,14388.0,362.51,362.9,360.25,360.93,14388.0
2022-02-23 11:00:00,360.99,361.32,358.44,360.49,24056.0,360.99,361.32,358.44,360.49,24056.0
2022-02-23 11:30:00,360.07,363.76,359.93,363.35,9414.0,360.07,363.76,359.93,363.35,9414.0
2022-02-23 12:00:00,362.49,365.15,362.42,364.1,18419.0,362.49,365.15,362.42,364.1,18419.0
2022-02-23 12:30:00,364.57,364.8,362.79,363.34,15611.0,364.57,364.8,362.79,363.34,15611.0
2022-02-23 13:00:00,363.0,363.16,359.59,359.59,15915.0,363.0,363.16,359.59,359.59,15915.0
2022-02-23 13:30:00,359.52,361.06,359.09,359.22,15842.0,359.52,361.06,359.09,359.22,15842.0
2022-02-23 14:00:00,359.2,359.67,356.08,356.08,22861.0,359.2,359.67,356.08,356.08,22861.0
2022-02-23 14:30:00,356.33,356.57,355.14,355.65,15417.0,356.33,356.57,355.14,355.65,15417.0
2022-02-23 15:00:00,356.24,356.29,353.63,355.66,25803.0,356.24,356.29,353.63,355.66,25803.0
2022-02-23 15:30:00,355.52,356.37,352.88,355.07,129417.0,355.52,356.37,352.88,355.07,129417.0
2022-02-24 09:30:00,344.02,357.27,341.47,354.57,52718.0,344.02,357.27,341.47,354.57,52718.0
2022-02-24 10:00:00,354.98,359.53,350.44,355.83,34596.0,354.98,359.53,350.44,355.83,34596.0
2022-02-24 10:30:00,355.73,358.21,353.91,357.32,19717.0,355.73,358.21,353.91,357.32,19717.0
2022-02-24 11:00:00,357.26,361.13,356.48,358.75,33447.0,357.26,361.13,356.48,358.75,33447.0
2022-02-24 11:30:00,359.56,362.0,356.63,361.69,29378.0,359.56,362.0,356.63,361.69,29378.0
2022-02-24 12:00:00,361.73,361.82,357.91,360.09,14019.0,361.73,361.82,357.91,360.09,14019.0
2022-02-24 12:30:00,360.65,362.34,359.47,359.66,18643.0,360.65,362.34,359.47,359.66,18643.0
2022-02-24 13:00:00,359.33,361.7,358.81,359.49,22143.0,359.33,361.7,358.81,359.49,22143.0
2022-02-24 13:30:00,359.35,364.62,359.35,361.78,15631.0,359.35,364.62,359.35,361.78,15631.0
2022-02-24 14:00:00,362.13,365.13,361.13,365.1,18850.0,362.13,365.13,361.13,365.1,18850.0
2022-02-24 14:30:00,365.02,367.74,364.97,366.75,23191.0,365.02,367.74,364.97,366.75,23191.0
2022-02-24 15:00:00,366.71,370.27,366.44,368.84,59244.0,366.71,370.27,366.44,368.84,59244.0
2022-02-24 15:30:00,369.12,373.67,369.1,373.32,107004.0,369.12,373.67,369.1,373.32,107004.0
2022-02-25 09:30:00,372.4,376.24,368.5,368.5,15835.0,372.4,376.24,368.5,368.5,15835.0
2022-02-25 10:00:00,368.51,371.81,366.86,371.42,10885.0,368.51,371.81,366.86,371.42,10885.0
2022-02-25 10:30:00,371.03,373.12,370.74,372.46,10449.0,371.03,373.12,370.74,372.46,10449.0
2022-02-25 11:00:00,370.34,374.34,370.34,374.31,10372.0,370.34,374.34,370.34,374.31,10372.0
2022-02-25 11:30:00,373.88,375.89,373.4,375.89,6503.0,373.88,375.89,373.4,375.89,6503.0
2022-02-25 12:00:00,375.78,376.25,373.59,374.81,7331.0,375.78,376.25,373.59,374.81,7331.0
2022-02-25 12:30:00,375.26,375.81,373.35,374.42,14368.0,375.26,375.81,373.35,374.42,14368.0
2022-02-25 13:00:00,374.61,376.74,374.27,376.67,10037.0,374.61,376.74,374.27,376.67,10037.0
2022-02-25 13:30:00,377.0,378.48,375.96,376.79,17156.0,377.0,378.48,375.96,376.79,17156.0
2022-02-25 14:00:00,376.72,377.4,375.09,377.0,9312.0,376.72,377.4,375.09,377.0,9312.0
2022-02-25 14:30:00,377.0,377.48,375.55,376.22,8310.0,377.0,377.48,375.55,376.22,8310.0
2022-02-25 15:00:00,376.03,378.0,375.66,377.53,10661.0,376.03,378.0,375.66,377.53,10661.0
2022-02-25 15:30:00,377.78,378.49,376.28,377.7,43792.0,377.78,378.49,376.28,377.7,43792.0
2022-02-28 09:30:00,371.38,373.92,369.67,373.54,19683.0,371.38,373.92,369.67,373.54,19683.0
2022-02-28 10:00:00,374.07,374.15,367.54,369.85,16968.0,374.07,374.15,367.54,369.85,16968.0
2022-02-28 10:30:00,370.16,370.92,368.18,368.73,24843.0,370.16,370.92,368.18,368.73,24843.0
2022-02-28 11:00:00,369.22,372.6,368.74,372.37,45528.0,369.22,372.6,368.74,372.37,45528.0
2022-02-28 11:30:00,372.53,373.52,370.42,373.47,16980.0,372.53,373.52,370.42,373.47,16980.0
2022-02-28 12:00:00,373.27,374.34,370.97,371.94,13869.0,373.27,374.34,370.97,371.94,13869.0
2022-02-28 12:30:00,371.57,371.83,369.36,369.88,5680.0,371.57,371.83,369.36,369.88,5680.0
2022-02-28 13:00:00,371.33,373.29,370.75,372.85,15479.0,371.33,373.29,370.75,372.85,15479.0
2022-02-28 13:30:00,372.05,373.96,371.82,373.59,6437.0,372.05,373.96,371.82,373.59,6437.0
2022-02-28 14:00:00,372.57,372.57,368.8,370.48,11399.0,372.57,372.57,368.8,370.48,11399.0
2022-02-28 14:30:00,370.72,372.74,369.74,372.17,13490.0,370.72,372.74,369.74,372.17,13490.0
2022-02-28 15:00:00,372.12,377.99,370.39,372.3,101215.0,372.12,377.99,370.39,372.3,101215.0
2022-02-28 15:30:00,371.9,375.17,369.45,374.5,92171.0,371.9,375.17,369.45,374.5,92171.0
2022-03-01 09:30:00,372.21,375.76,371.08,372.54,26422.0,372.21,375.76,371.08,372.54,26422.0
2022-03-01 10:00:00,372.62,373.51,370.19,370.77,21015.0,372.62,373.51,370.19,370.77,21015.0
2022-03-01 10:30:00,371.33,371.85,368.57,369.62,15385.0,371.33,371.85,368.57,369.62,15385.0
2022-03-01 11:00:00,370.56,375.65,370.56,373.98,14099.0,370.56,375.65,370.56,373.98,14099.0
2022-03-01 11:30:00,373.41,373.86,370.37,371.13,14604.0,373.41,373.86,370.37,371.13,14604.0
2022-03-01 12:00:00,370.44,371.38,368.0,368.34,22646.0,370.44,371.38,368.0,368.34,22646.0
2022-03-01 12:30:00,368.55,370.26,367.91,369.91,8949.0,368.55,370.26,367.91,369.91,8949.0
2022-03-01 13:00:00,369.76,371.21,366.95,367.13,10299.0,369.76,371.21,366.95,367.13,10299.0
2022-03-01 13:30:00,367.44,368.17,366.7,368.07,12784.0,367.44,368.17,366.7,368.07,12784.0
2022-03-01 14:00:00,367.79,370.0,366.46,369.15,14968.0,367.79,370.0,366.46,369.15,14968.0
2022-03-01 14:30:00,369.57,370.42,368.29,368.31,13870.0,369.57,370.42,368.29,368.31,13870.0
2022-03-01 15:00:00,368.1,371.16,368.1,368.34,21416.0,368.1,371.16,368.1,368.34,21416.0
2022-03-01 15:30:00,368.15,369.04,365.84,368.33,91753.0,368.15,369.04,365.84,368.33,91753.0
2022-03-02 09:30:00,371.78,376.89,369.96,375.72,34140.0,371.78,376.89,369.96,375.72,34140.0
2022-03-02 10:00:00,375.75,377.25,372.65,376.81,18958.0,375.75,377.25,372.65,376.81,18958.0
2022-03-02 10:30:00,377.25,381.0,375.77,379.88,18129.0,377.25,381.0,375.77,379.88,18129.0
2022-03-02 11:00:00,379.47,383.27,378.37,382.26,18243.0,379.47,383.27,378.37,382.26,18243.0
2022-03-02 11:30:00,382.92,383.3,381.3,382.6,12015.0,382.92,383.3,381.3,382.6,12015.0
2022-03-02 12:00:00,382.89,383.26,380.81,382.09,17388.0,382.89,383.26,380.81,382.09,17388.0
2022-03-02 12:30:00,382.52,383.0,381.62,382.54,12493.0,382.52,383.0,381.62,382.54,12493.0
2022-03-02 13:00:00,382.77,384.0,382.74,383.13,12189.0,382.77,384.0,382.74,383.13,12189.0
2022-03-02 13:30:00,383.44,383.95,382.74,383.09,9729.0,383.44,383.95,382.74,383.09,9729.0
2022-03-02 14:00:00,383.18,383.74,381.44,382.12,13010.0,383.18,383.74,381.44,382.12,13010.0
2022-03-02 14:30:00,382.5,383.29,381.36,381.51,12257.0,382.5,383.29,381.36,381.51,12257.0
2022-03-02 15:00:00,382.05,383.03,380.61,381.51,25351.0,382.05,383.03,380.61,381.51,25351.0
2022-03-02 15:30:00,381.42,382.98,381.14,381.48,64179.0,381.42,382.98,381.14,381.48,64179.0
2022-03-03 09:30:00,382.27,383.0,375.08,376.03,43066.0,382.27,383.0,375.08,376.03,43066.0
2022-03-03 10:00:00,375.98,377.45,370.99,371.72,33644.0,375.98,377.45,370.99,371.72,33644.0
2022-03-03 10:30:00,371.58,372.1,367.67,367.67,24006.0,371.58,372.1,367.67,367.67,24006.0
2022-03-03 11:00:00,367.32,370.76,367.03,370.02,22241.0,367.32,370.76,367.03,370.02,22241.0
2022-03-03 11:30:00,370.26,373.01,369.85,372.85,21915.0,370.26,373.01,369.85,372.85,21915.0
2022-03-03 12:00:00,372.32,373.65,371.55,371.75,6633.0,372.32,373.65,371.55,371.75,6633.0
2022-03-03 12:30:00,371.84,376.79,371.84,374.2,9951.0,371.84,376.79,371.84,374.2,9951.0
2022-03-03 13:00:00,373.53,374.74,373.15,374.56,6459.0,373.53,374.74,373.15,374.56,6459.0
2022-03-03 13:30:00,374.24,374.6,372.99,373.82,8644.0,374.24,374.6,372.99,373.82,8644.0
2022-03-03 14:00:00,374.62,375.0,373.04,374.0,11893.0,374.62,375.0,373.04,374.0,11893.0
2022-03-03 14:30:00,373.95,374.77,372.41,373.05,11160.0,373.95,374.77,372.41,373.05,11160.0
2022-03-03 15:00:00,373.04,374.46,372.13,374.46,8736.0,373.04,374.46,372.13,374.46,8736.0
2022-03-03 15:30:00,374.11,374.27,371.71,373.69,47884.0,374.11,374.27,371.71,373.69,47884.0
2022-03-04 09:30:00,371.06,373.46,364.74,368.99,26851.0,371.06,373.46,364.74,368.99,26851.0
2022-03-04 10:00:00,368.34,369.09,364.51,365.37,15296.0,368.34,369.09,364.51,365.37,15296.0
2022-03-04 10:30:00,365.44,366.49,362.5,362.5,21564.0,365.44,366.49,362.5,362.5,21564.0
2022-03-04 11:00:00,362.38,365.06,361.94,364.3,24816.0,362.38,365.06,361.94,364.3,24816.0
2022-03-04 11:30:00,364.11,366.65,363.24,364.76,12170.0,364.11,366.65,363.24,364.76,12170.0
2022-03-04 12:00:00,365.17,368.61,364.89,366.35,21043.0,365.17,368.61,364.89,366.35,21043.0
2022-03-04 12:30:00,366.06,367.1,365.06,366.13,12091.0,366.06,367.1,365.06,366.13,12091.0
2022-03-04 13:00:00,366.87,368.38,366.48,367.43,16905.0,366.87,368.38,366.48,367.43,16905.0
2022-03-04 13:30:00,368.02,368.56,365.86,366.18,10060.0,368.02,368.56,365.86,366.18,10060.0
2022-03-04 14:00:00,366.57,367.96,365.08,367.33,16455.0,366.57,367.96,365.08,367.33,16455.0
2022-03-04 14:30:00,368.25,368.33,365.45,365.74,30411.0,368.25,368.33,365.45,365.74,30411.0
2022-03-04 15:00:00,365.96,367.44,365.6,366.5,21769.0,365.96,367.44,365.6,366.5,21769.0
2022-03-04 15:30:00,366.53,367.54,364.66,367.05,101210.0,366.53,367.54,364.66,367.05,101210.0
2022-03-07 09:30:00,367.73,369.71,362.7,368.77,41192.0,367.73,369.71,362.7,368.77,41192.0
2022-03-07 10:00:00,367.8,367.81,362.09,363.08,86767.0,367.8,367.81,362.09,363.08,86767.0
2022-03-07 10:30:00,362.61,363.91,357.62,357.92,46575.0,362.61,363.91,357.62,357.92,46575.0
2022-03-07 11:00:00,358.23,362.48,358.02,361.08,21774.0,358.23,362.48,358.02,361.08,21774.0
2022-03-07 11:30:00,360.85,361.8,359.41,359.5,25289.0,360.85,361.8,359.41,359.5,25289.0
2022-03-07 12:00:00,359.49,360.59,357.79,358.03,13574.0,359.49,360.59,357.79,358.03,13574.0
2022-03-07 12:30:00,358.01,361.64,357.17,359.97,21981.0,358.01,361.64,357.17,359.97,21981.0
2022-03-07 13:00:00,359.88,362.75,358.71,359.53,58643.0,359.88,362.75,358.71,359.53,58643.0
2022-03-07 13:30:00,360.04,361.07,358.15,358.15,24928.0,360.04,361.07,358.15,358.15,24928.0
2022-03-07 14:00:00,358.07,358.38,355.56,356.64,18577.0,358.07,358.38,355.56,356.64,18577.0
2022-03-07 14:30:00,356.43,356.67,353.71,353.98,24103.0,356.43,356.67,353.71,353.98,24103.0
2022-03-07 15:00:00,354.19,355.18,351.96,354.85,27048.0,354.19,355.18,351.96,354.85,27048.0
2022-03-07 15:30:00,354.25,354.25,350.4,350.84,78640.0,354.25,354.25,350.4,350.84,78640.0
2022-03-08 09:30:00,354.28,357.6,350.1,357.59,20716.0,354.28,357.6,350.1,357.59,20716.0
2022-03-08 10:00:00,358.02,360.95,354.09,358.7,25742.0,358.02,360.95,354.09,358.7,25742.0
2022-03-08 10:30:00,358.42,362.39,356.49,361.08,22919.0,358.42,362.39,356.49,361.08,22919.0
2022-03-08 11:00:00,361.48,361.65,358.34,359.09,23780.0,361.48,361.65,358.34,359.09,23780.0
2022-03-08 11:30:00,358.93,361.61,357.02,360.49,19377.0,358.93,361.61,357.02,360.49,19377.0
2022-03-08 12:00:00,360.69,367.49,360.67,367.04,59203.0,360.69,367.49,360.67,367.04,59203.0
2022-03-08 12:30:00,367.04,368.46,365.63,366.27,26543.0,367.04,368.46,365.63,366.27,26543.0
2022-03-08 13:00:00,366.33,369.47,363.75,364.09,42282.0,366.33,369.47,363.75,364.09,42282.0
2022-03-08 13:30:00,364.37,364.38,359.62,360.25,33073.0,364.37,364.38,359.62,360.25,33073.0
2022-03-08 14:00:00,359.76,361.49,358.06,361.49,12974.0,359.76,361.49,358.06,361.49,12974.0
2022-03-08 14:30:00,361.13,362.39,359.39,362.39,18971.0,361.13,362.39,359.39,362.39,18971.0
2022-03-08 15:00:00,361.97,364.55,361.39,361.89,39447.0,361.97,364.55,361.39,361.89,39447.0
2022-03-08 15:30:00,361.81,363.5,358.84,359.02,114998.0,361.81,363.5,358.84,359.02,114998.0
2022-03-09 09:30:00,368.62,376.0,368.1,372.67,66090.0,368.62,376.0,368.1,372.67,66090.0
2022-03-09 10:00:00,372.78,375.61,370.31,373.28,38443.0,372.78,375.61,370.31,373.28,38443.0
2022-03-09 10:30:00,372.68,375.51,372.18,374.81,18574.0,372.68,375.51,372.18,374.81,18574.0
2022-03-09 11:00:00,374.9,374.9,369.91,371.75,18566.0,374.9,374.9,369.91,371.75,18566.0
2022-03-09 11:30:00,371.25,373.16,370.74,373.05,16598.0,371.25,373.16,370.74,373.05,16598.0
2022-03-09 12:00:00,372.77,373.85,370.89,371.7,9280.0,372.77,373.85,370.89,371.7,9280.0
2022-03-09 12:30:00,371.88,373.8,371.14,373.37,9355.0,371.88,373.8,371.14,373.37,9355.0
2022-03-09 13:00:00,373.21,375.21,372.12,375.21,14750.0,373.21,375.21,372.12,375.21,14750.0
2022-03-09 13:30:00,375.48,375.63,373.56,373.83,29140.0,375.48,375.63,373.56,373.83,29140.0
2022-03-09 14:00:00,373.87,375.54,373.31,373.31,11941.0,373.87,375.54,373.31,373.31,11941.0
2022-03-09 14:30:00,373.76,374.65,373.22,373.58,8046.0,373.76,374.65,373.22,373.58,8046.0
2022-03-09 15:00:00,373.77,375.9,372.64,375.21,37965.0,373.77,375.9,372.64,375.21,37965.0
2022-03-09 15:30:00,375.59,376.33,372.01,373.42,93748.0,375.59,376.33,372.01,373.42,93748.0
2022-03-10 09:30:00,366.95,369.68,364.0,369.29,38620.0,366.95,369.68,364.0,369.29,38620.0
2022-03-10 10:00:00,369.74,376.56,369.05,371.65,52933.0,369.74,376.56,369.05,371.65,52933.0
2022-03-10 10:30:00,370.98,372.43,369.84,370.13,25014.0,370.98,372.43,369.84,370.13,25014.0
2022-03-10 11:00:00,370.0,371.83,368.74,371.08,24638.0,370.0,371.83,368.74,371.08,24638.0
2022-03-10 11:30:00,370.91,372.21,370.11,371.37,17429.0,370.91,372.21,370.11,371.37,17429.0
2022-03-10 12:00:00,371.19,374.47,371.19,374.19,12352.0,371.19,374.47,371.19,374.19,12352.0
2022-03-10 12:30:00,373.67,374.47,372.34,374.03,18999.0,373.67,374.47,372.34,374.03,18999.0
2022-03-10 13:00:00,374.06,375.34,373.33,374.13,27432.0,374.06,375.34,373.33,374.13,27432.0
2022-03-10 13:30:00,374.16,377.47,374.13,375.0,48448.0,374.16,377.47,374.13,375.0,48448.0
2022-03-10 14:00:00,374.86,377.42,374.84,376.15,27244.0,374.86,377.42,374.84,376.15,27244.0
2022-03-10 14:30:00,376.35,377.76,375.56,377.49,21097.0,376.35,377.76,375.56,377.49,21097.0
2022-03-10 15:00:00,377.81,379.38,376.5,378.5,62287.0,377.81,379.38,376.5,378.5,62287.0
2022-03-10 15:30:00,378.49,381.4,377.93,379.49,200572.0,378.49,381.4,377.93,379.49,200572.0
2022-03-11 09:30:00,385.0,389.0,373.59,383.0,238506.0,385.0,389.0,373.59,383.0,238506.0
2022-03-11 10:00:00,383.1,385.49,375.96,378.83,92519.0,383.1,385.49,375.96,378.83,92519.0
2022-03-11 10:30:00,378.88,379.01,370.7,373.6,82583.0,378.88,379.01,370.7,373.6,82583.0
2022-03-11 11:00:00,373.6,373.6,366.43,367.47,50665.0,373.6,373.6,366.43,367.47,50665.0
2022-03-11 11:30:00,367.46,371.76,367.46,371.37,34756.0,367.46,371.76,367.46,371.37,34756.0
2022-03-11 12:00:00,371.07,371.98,369.23,370.06,28928.0,371.07,371.98,369.23,370.06,28928.0
2022-03-11 12:30:00,370.05,375.39,369.0,374.26,36979.0,370.05,375.39,369.0,374.26,36979.0
2022-03-11 13:00:00,374.23,375.67,373.6,374.18,46668.0,374.23,375.67,373.6,374.18,46668.0
2022-03-11 13:30:00,374.43,375.3,372.02,372.23,30533.0,374.43,375.3,372.02,372.23,30533.0
2022-03-11 14:00:00,371.68,374.44,371.25,371.83,20711.0,371.68,374.44,371.25,371.83,20711.0
2022-03-11 14:30:00,371.85,372.18,370.86,371.47,29741.0,371.85,372.18,370.86,371.47,29741.0
2022-03-11 15:00:00,371.14,372.12,370.31,370.59,34821.0,371.14,372.12,370.31,370.59,34821.0
2022-03-11 15:30:00,370.44,370.81,367.57,368.52,120340.0,370.44,370.81,367.57,368.52,120340.0
2022-03-14 09:30:00,369.62,371.58,362.53,364.28,40550.0,369.62,371.58,362.53,364.28,40550.0
2022-03-14 10:00:00,362.7,369.95,362.7,369.26,41628.0,362.7,369.95,362.7,369.26,41628.0
2022-03-14 10:30:00,368.68,370.59,367.1,369.86,25906.0,368.68,370.59,367.1,369.86,25906.0
2022-03-14 11:00:00,370.0,370.45,363.69,364.04,22034.0,370.0,370.45,363.69,364.04,22034.0
2022-03-14 11:30:00,363.98,365.38,362.25,363.2,21181.0,363.98,365.38,362.25,363.2,21181.0
2022-03-14 12:00:00,363.15,363.15,358.89,359.34,20332.0,363.15,363.15,358.89,359.34,20332.0
2022-03-14 12:30:00,359.25,359.8,355.44,355.5,34595.0,359.25,359.8,355.44,355.5,34595.0
2022-03-14 13:00:00,355.56,359.38,355.5,357.63,30446.0,355.56,359.38,355.5,357.63,30446.0
2022-03-14 13:30:00,357.87,358.64,356.34,356.93,21536.0,357.87,358.64,356.34,356.93,21536.0
2022-03-14 14:00:00,357.28,358.03,356.05,356.13,14988.0,357.28,358.03,356.05,356.13,14988.0
2022-03-14 14:30:00,356.32,357.29,355.28,356.12,28680.0,356.32,357.29,355.28,356.12,28680.0
2022-03-14 15:00:00,356.07,358.52,355.86,357.59,36906.0,356.07,358.52,355.86,357.59,36906.0
2022-03-14 15:30:00,357.64,359.49,357.13,357.52,83136.0,357.64,359.49,357.13,357.52,83136.0
2022-03-15 09:30:00,361.17,367.5,360.6,367.29,30105.0,361.17,367.5,360.6,367.29,30105.0
2022-03-15 10:00:00,367.67,371.0,364.96,370.54,46940.0,367.67,371.0,364.96,370.54,46940.0
2022-03-15 10:30:00,370.58,370.84,366.15,366.37,27806.0,370.58,370.84,366.15,366.37,27806.0
2022-03-15 11:00:00,366.69,367.79,365.89,367.22,14739.0,366.69,367.79,365.89,367.22,14739.0
2022-03-15 11:30:00,366.85,368.26,365.0,366.87,18256.0,366.85,368.26,365.0,366.87,18256.0
2022-03-15 12:00:00,366.88,368.75,366.13,368.75,17055.0,366.88,368.75,366.13,368.75,17055.0
2022-03-15 12:30:00,368.92,369.14,366.68,367.4,15639.0,368.92,369.14,366.68,367.4,15639.0
2022-03-15 13:00:00,367.7,368.18,365.56,366.23,15963.0,367.7,368.18,365.56,366.23,15963.0
2022-03-15 13:30:00,366.55,368.28,366.49,368.21,16479.0,366.55,368.28,366.49,368.21,16479.0
2022-03-15 14:00:00,368.05,368.33,365.8,366.89,10127.0,368.05,368.33,365.8,366.89,10127.0
2022-03-15 14:30:00,366.52,370.0,366.45,369.94,22000.0,366.52,370.0,366.45,369.94,22000.0
2022-03-15 15:00:00,369.64,370.71,368.92,370.51,23587.0,369.64,370.71,368.92,370.51,23587.0
2022-03-15 15:30:00,370.61,372.11,370.38,371.38,55225.0,370.61,372.11,370.38,371.38,55225.0
2022-03-16 09:30:00,374.46,385.0,374.46,382.9,65953.0,374.46,385.0,374.46,382.9,65953.0
2022-03-16 10:00:00,382.9,389.01,381.2,389.01,51260.0,382.9,389.01,381.2,389.01,51260.0
2022-03-16 10:30:00,389.14,389.29,385.54,386.45,57564.0,389.14,389.29,385.54,386.45,57564.0
2022-03-16 11:00:00,386.6,389.83,385.63,388.64,38525.0,386.6,389.83,385.63,388.64,38525.0
2022-03-16 11:30:00,388.86,390.97,387.02,388.0,72551.0,388.86,390.97,387.02,388.0,72551.0
2022-03-16 12:00:00,387.62,388.02,385.31,386.1,14150.0,387.62,388.02,385.31,386.1,14150.0
2022-03-16 12:30:00,386.05,387.01,383.81,385.13,19232.0,386.05,387.01,383.81,385.13,19232.0
2022-03-16 13:00:00,385.5,385.73,381.6,381.6,19334.0,385.5,385.73,381.6,381.6,19334.0
2022-03-16 13:30:00,381.7,382.23,380.54,382.23,27164.0,381.7,382.23,380.54,382.23,27164.0
2022-03-16 14:00:00,381.59,382.39,376.38,377.76,22633.0,381.59,382.39,376.38,377.76,22633.0
2022-03-16 14:30:00,377.26,382.46,375.48,381.58,29616.0,377.26,382.46,375.48,381.58,29616.0
2022-03-16 15:00:00,381.22,383.15,379.79,383.09,25791.0,381.22,383.15,379.79,383.09,25791.0
2022-03-16 15:30:00,382.97,385.99,381.74,385.78,69813.0,382.97,385.99,381.74,385.78,69813.0
2022-03-17 09:30:00,385.58,387.89,382.54,386.97,41762.0,385.58,387.89,382.54,386.97,41762.0
2022-03-17 10:00:00,388.34,389.53,386.38,388.32,27442.0,388.34,389.53,386.38,388.32,27442.0
2022-03-17 10:30:00,387.78,388.31,384.78,385.18,12459.0,387.78,388.31,384.78,385.18,12459.0
2022-03-17 11:00:00,385.09,386.06,384.19,385.17,15063.0,385.09,386.06,384.19,385.17,15063.0
2022-03-17 11:30:00,385.38,385.98,383.84,384.56,10574.0,385.38,385.98,383.84,384.56,10574.0
2022-03-17 12:00:00,384.05,384.56,383.05,383.55,8849.0,384.05,384.56,383.05,383.55,8849.0
2022-03-17 12:30:00,383.43,383.65,381.87,382.94,11876.0,383.43,383.65,381.87,382.94,11876.0
2022-03-17 13:00:00,382.82,383.09,381.35,382.95,10219.0,382.82,383.09,381.35,382.95,10219.0
2022-03-17 13:30:00,382.96,385.0,382.87,384.6,11968.0,382.96,385.0,382.87,384.6,11968.0
2022-03-17 14:00:00,384.5,384.75,383.48,383.48,8181.0,384.5,384.75,383.48,383.48,8181.0
2022-03-17 14:30:00,383.53,386.09,383.53,385.83,9566.0,383.53,386.09,383.53,385.83,9566.0
2022-03-17 15:00:00,386.2,386.41,384.1,384.9,15330.0,386.2,386.41,384.1,384.9,15330.0
2022-03-17 15:30:00,384.99,388.13,384.76,387.38,100451.0,384.99,388.13,384.76,387.38,100451.0
2022-03-18 09:30:00,385.33,388.2,383.19,385.75,49304.0,385.33,388.2,383.19,385.75,49304.0
2022-03-18 10:00:00,387.02,390.0,386.17,388.21,16985.0,387.02,390.0,386.17,388.21,16985.0
2022-03-18 10:30:00,387.66,389.03,386.6,388.84,12546.0,387.66,389.03,386.6,388.84,12546.0
2022-03-18 11:00:00,388.75,390.95,388.75,390.31,12201.0,388.75,390.95,388.75,390.31,12201.0
2022-03-18 11:30:00,390.42,391.26,389.85,390.42,13583.0,390.42,391.26,389.85,390.42,13583.0
2022-03-18 12:00:00,389.9,390.95,389.7,390.73,6273.0,389.9,390.95,389.7,390.73,6273.0
2022-03-18 12:30:00,390.9,391.25,390.26,390.39,9195.0,390.9,391.25,390.26,390.39,9195.0
2022-03-18 13:00:00,390.89,390.89,388.83,389.19,12706.0,390.89,390.89,388.83,389.19,12706.0
2022-03-18 13:30:00,389.28,389.51,388.34,389.0,7857.0,389.28,389.51,388.34,389.0,7857.0
2022-03-18 14:00:00,389.13,389.17,387.47,387.54,19037.0,389.13,389.17,387.47,387.54,19037.0
2022-03-18 14:30:00,387.78,389.88,387.78,389.82,8976.0,387.78,389.88,387.78,389.82,8976.0
2022-03-18 15:00:00,390.0,391.47,390.0,391.47,12018.0,390.0,391.47,390.0,391.47,12018.0
2022-03-18 15:30:00,391.74,392.58,390.63,391.22,45766.0,391.74,392.58,390.63,391.22,45766.0
2022-03-21 09:30:00,390.46,392.83,389.2,389.98,20132.0,390.46,392.83,389.2,389.98,20132.0
2022-03-21 10:00:00,389.63,390.47,386.21,387.39,26131.0,389.63,390.47,386.21,387.39,26131.0
2022-03-21 10:30:00,387.17,387.85,385.22,387.78,21742.0,387.17,387.85,385.22,387.78,21742.0
2022-03-21 11:00:00,387.46,387.46,385.2,385.53,33810.0,387.46,387.46,385.2,385.53,33810.0
2022-03-21 11:30:00,385.57,386.32,384.07,386.1,29191.0,385.57,386.32,384.07,386.1,29191.0
2022-03-21 12:00:00,386.13,386.44,384.5,386.13,21983.0,386.13,386.44,384.5,386.13,21983.0
2022-03-21 12:30:00,385.82,386.51,381.25,381.26,20986.0,385.82,386.51,381.25,381.26,20986.0
2022-03-21 13:00:00,381.43,382.18,379.07,380.34,14257.0,381.43,382.18,379.07,380.34,14257.0
2022-03-21 13:30:00,380.21,381.99,379.27,381.61,15959.0,380.21,381.99,379.27,381.61,15959.0
2022-03-21 14:00:00,381.5,384.38,380.3,384.15,27371.0,381.5,384.38,380.3,384.15,27371.0
2022-03-21 14:30:00,384.08,384.98,382.93,383.99,28640.0,384.08,384.98,382.93,383.99,28640.0
2022-03-21 15:00:00,384.02,385.45,383.04,384.82,29041.0,384.02,385.45,383.04,384.82,29041.0
2022-03-21 15:30:00,385.09,386.28,384.08,385.84,72530.0,385.09,386.28,384.08,385.84,72530.0
2022-03-22 09:30:00,391.09,398.59,389.71,397.03,103024.0,391.09,398.59,389.71,397.03,103024.0
2022-03-22 10:00:00,396.63,398.19,392.34,392.63,44136.0,396.63,398.19,392.34,392.63,44136.0
2022-03-22 10:30:00,392.47,392.58,387.54,387.83,19122.0,392.47,392.58,387.54,387.83,19122.0
2022-03-22 11:00:00,387.78,388.41,386.15,387.36,26260.0,387.78,388.41,386.15,387.36,26260.0
2022-03-22 11:30:00,387.17,387.45,385.85,385.87,11663.0,387.17,387.45,385.85,385.87,11663.0
2022-03-22 12:00:00,386.18,388.37,386.18,386.9,6105.0,386.18,388.37,386.18,386.9,6105.0
2022-03-22 12:30:00,386.9,388.52,386.59,388.29,6831.0,386.9,388.52,386.59,388.29,6831.0
2022-03-22 13:00:00,388.13,389.95,388.13,389.95,4300.0,388.13,389.95,388.13,389.95,4300.0
2022-03-22 13:30:00,389.82,389.94,388.26,388.98,13125.0,389.82,389.94,388.26,388.98,13125.0
2022-03-22 14:00:00,388.82,389.63,387.47,388.09,7029.0,388.82,389.63,387.47,388.09,7029.0
2022-03-22 14:30:00,388.14,389.53,387.72,389.0,6912.0,388.14,389.53,387.72,389.0,6912.0
2022-03-22 15:00:00,388.7,389.43,388.18,388.95,7316.0,388.7,389.43,388.18,388.95,7316.0
2022-03-22 15:30:00,388.94,390.27,388.03,389.36,50234.0,388.94,390.27,388.03,389.36,50234.0
2022-03-23 09:30:00,388.0,388.74,383.43,388.41,23856.0,388.0,388.74,383.43,388.41,23856.0
2022-03-23 10:00:00,388.01,390.85,386.82,387.68,25369.0,388.01,390.85,386.82,387.68,25369.0
2022-03-23 10:30:00,387.68,388.97,386.53,387.93,12190.0,387.68,388.97,386.53,387.93,12190.0
2022-03-23 11:00:00,387.94,390.9,387.94,389.69,18530.0,387.94,390.9,387.94,389.69,18530.0
2022-03-23 11:30:00,389.65,389.67,388.3,389.1,8238.0,389.65,389.67,388.3,389.1,8238.0
2022-03-23 12:00:00,389.21,390.2,387.75,388.7,11163.0,389.21,390.2,387.75,388.7,11163.0
2022-03-23 12:30:00,388.94,389.5,387.94,388.95,5993.0,388.94,389.5,387.94,388.95,5993.0
2022-03-23 13:00:00,389.2,389.2,386.0,386.0,8650.0,389.2,389.2,386.0,386.0,8650.0
2022-03-23 13:30:00,385.94,389.3,385.39,389.26,17376.0,385.94,389.3,385.39,389.26,17376.0
2022-03-23 14:00:00,389.25,389.41,388.25,389.35,9485.0,389.25,389.41,388.25,389.35,9485.0
2022-03-23 14:30:00,389.45,390.5,388.97,388.97,17802.0,389.45,390.5,388.97,388.97,17802.0
2022-03-23 15:00:00,388.91,390.43,388.71,389.83,20347.0,388.91,390.43,388.71,389.83,20347.0
2022-03-23 15:30:00,389.41,390.15,388.61,389.76,60221.0,389.41,390.15,388.61,389.76,60221.0
2022-03-24 09:30:00,389.81,392.4,387.42,391.94,28028.0,389.81,392.4,387.42,391.94,28028.0
2022-03-24 10:00:00,392.0,394.08,390.96,392.17,14051.0,392.0,394.08,390.96,392.17,14051.0
2022-03-24 10:30:00,391.76,395.16,391.52,392.85,20540.0,391.76,395.16,391.52,392.85,20540.0
2022-03-24 11:00:00,393.06,394.47,392.4,394.06,14220.0,393.06,394.47,392.4,394.06,14220.0
2022-03-24 11:30:00,394.31,395.36,394.2,395.07,9688.0,394.31,395.36,394.2,395.07,9688.0
2022-03-24 12:00:00,394.81,395.22,394.26,394.5,12338.0,394.81,395.22,394.26,394.5,12338.0
2022-03-24 12:30:00,394.06,394.38,393.24,393.84,11649.0,394.06,394.38,393.24,393.84,11649.0
2022-03-24 13:00:00,393.86,394.55,393.64,394.06,8118.0,393.86,394.55,393.64,394.06,8118.0
2022-03-24 13:30:00,393.85,394.2,393.63,393.88,5603.0,393.85,394.2,393.63,393.88,5603.0
2022-03-24 14:00:00,394.04,394.3,393.43,393.8,10924.0,394.04,394.3,393.43,393.8,10924.0
2022-03-24 14:30:00,393.91,394.4,393.31,393.51,33177.0,393.91,394.4,393.31,393.51,33177.0
2022-03-24 15:00:00,393.35,394.25,392.83,393.38,8872.0,393.35,394.25,392.83,393.38,8872.0
2022-03-24 15:30:00,394.09,396.62,393.19,396.21,59630.0,394.09,396.62,393.19,396.21,59630.0
2022-03-25 09:30:00,398.3,398.56,394.19,394.69,12526.0,398.3,398.56,394.19,394.69,12526.0
2022-03-25 10:00:00,394.45,396.74,393.05,395.47,12513.0,394.45,396.74,393.05,395.47,12513.0
2022-03-25 10:30:00,395.65,396.32,393.8,394.42,31874.0,395.65,396.32,393.8,394.42,31874.0
2022-03-25 11:00:00,394.61,394.63,391.77,392.58,17627.0,394.61,394.63,391.77,392.58,17627.0
2022-03-25 11:30:00,393.42,394.72,392.09,392.37,15082.0,393.42,394.72,392.09,392.37,15082.0
2022-03-25 12:00:00,392.09,394.52,391.77,394.43,12743.0,392.09,394.52,391.77,394.43,12743.0
2022-03-25 12:30:00,394.74,394.94,393.32,393.62,16281.0,394.74,394.94,393.32,393.62,16281.0
2022-03-25 13:00:00,393.77,394.28,393.0,393.66,4918.0,393.77,394.28,393.0,393.66,4918.0
2022-03-25 13:30:00,393.75,394.76,393.44,394.74,3584.0,393.75,394.76,393.44,394.74,3584.0
2022-03-25 14:00:00,395.0,395.69,394.31,395.21,7291.0,395.0,395.69,394.31,395.21,7291.0
2022-03-25 14:30:00,395.27,395.97,395.06,395.46,5082.0,395.27,395.97,395.06,395.46,5082.0
2022-03-25 15:00:00,395.33,395.7,394.43,394.67,18876.0,395.33,395.7,394.43,394.67,18876.0
2022-03-25 15:30:00,394.51,395.37,393.38,395.06,29800.0,394.51,395.37,393.38,395.06,29800.0
2022-03-28 09:30:00,394.52,396.11,392.0,393.5,18634.0,394.52,396.11,392.0,393.5,18634.0
2022-03-28 10:00:00,393.84,394.84,391.68,393.15,16928.0,393.84,394.84,391.68,393.15,16928.0
2022-03-28 10:30:00,394.12,394.12,392.64,393.44,11386.0,394.12,394.12,392.64,393.44,11386.0
2022-03-28 11:00:00,393.29,394.12,390.19,390.8,15335.0,393.29,394.12,390.19,390.8,15335.0
2022-03-28 11:30:00,391.2,391.94,389.91,390.58,12919.0,391.2,391.94,389.91,390.58,12919.0
2022-03-28 12:00:00,390.73,391.41,389.58,390.59,12558.0,390.73,391.41,389.58,390.59,12558.0
2022-03-28 12:30:00,390.57,391.5,390.43,391.2,7593.0,390.57,391.5,390.43,391.2,7593.0
2022-03-28 13:00:00,391.57,392.97,391.0,392.53,9505.0,391.57,392.97,391.0,392.53,9505.0
2022-03-28 13:30:00,392.62,392.67,391.39,391.79,8152.0,392.62,392.67,391.39,391.79,8152.0
2022-03-28 14:00:00,391.54,391.99,390.35,391.92,9317.0,391.54,391.99,390.35,391.92,9317.0
2022-03-28 14:30:00,391.84,392.42,391.26,392.01,14875.0,391.84,392.42,391.26,392.01,14875.0
2022-03-28 15:00:00,392.04,393.75,391.86,393.6,16445.0,392.04,393.75,391.86,393.6,16445.0
2022-03-28 15:30:00,393.51,395.68,393.17,395.44,42891.0,393.51,395.68,393.17,395.44,42891.0
2022-03-29 09:30:00,399.36,408.3,398.48,406.48,39749.0,399.36,408.3,398.48,406.48,39749.0
2022-03-29 10:00:00,406.22,407.07,402.46,406.17,19871.0,406.22,407.07,402.46,406.17,19871.0
2022-03-29 10:30:00,405.87,408.73,405.61,407.02,33775.0,405.87,408.73,405.61,407.02,33775.0
2022-03-29 11:00:00,407.13,407.67,403.65,405.76,37640.0,407.13,407.67,403.65,405.76,37640.0
2022-03-29 11:30:00,405.45,405.73,403.72,403.76,20777.0,405.45,405.73,403.72,403.76,20777.0
2022-03-29 12:00:00,403.22,404.12,402.57,403.5,10234.0,403.22,404.12,402.57,403.5,10234.0
2022-03-29 12:30:00,403.75,403.75,401.63,402.21,23852.0,403.75,403.75,401.63,402.21,23852.0
2022-03-29 13:00:00,401.9,403.09,400.64,402.91,15569.0,401.9,403.09,400.64,402.91,15569.0
2022-03-29 13:30:00,403.23,405.24,402.85,405.01,15316.0,403.23,405.24,402.85,405.01,15316.0
2022-03-29 14:00:00,405.23,407.05,405.23,406.89,10711.0,405.23,407.05,405.23,406.89,10711.0
2022-03-29 14:30:00,406.89,407.82,406.89,407.42,11060.0,406.89,407.82,406.89,407.42,11060.0
2022-03-29 15:00:00,407.41,407.5,406.84,407.46,10159.0,407.41,407.5,406.84,407.46,10159.0
2022-03-29 15:30:00,407.54,407.87,404.97,406.5,55057.0,407.54,407.87,404.97,406.5,55057.0
2022-03-30 09:30:00,401.3,405.11,398.51,403.84,31822.0,401.3,405.11,398.51,403.84,31822.0
2022-03-30 10:00:00,404.59,404.59,402.42,402.96,10255.0,404.59,404.59,402.42,402.96,10255.0
2022-03-30 10:30:00,403.43,403.7,400.83,400.84,7238.0,403.43,403.7,400.83,400.84,7238.0
2022-03-30 11:00:00,400.96,402.41,400.5,401.51,7292.0,400.96,402.41,400.5,401.51,7292.0
2022-03-30 11:30:00,401.53,401.66,400.75,401.23,8069.0,401.53,401.66,400.75,401.23,8069.0
2022-03-30 12:00:00,401.53,402.44,401.15,402.44,3808.0,401.53,402.44,401.15,402.44,3808.0
2022-03-30 12:30:00,402.62,403.15,401.8,402.99,4052.0,402.62,403.15,401.8,402.99,4052.0
2022-03-30 13:00:00,402.84,402.9,400.39,400.61,7513.0,402.84,402.9,400.39,400.61,7513.0
2022-03-30 13:30:00,400.8,401.23,400.45,400.82,4661.0,400.8,401.23,400.45,400.82,4661.0
2022-03-30 14:00:00,400.81,401.9,400.7,400.7,5659.0,400.81,401.9,400.7,400.7,5659.0
2022-03-30 14:30:00,400.61,401.35,400.35,400.52,4804.0,400.61,401.35,400.35,400.52,4804.0
2022-03-30 15:00:00,400.43,400.73,399.42,399.63,7775.0,400.43,400.73,399.42,399.63,7775.0
2022-03-30 15:30:00,399.72,401.76,399.61,401.76,39984.0,399.72,401.76,399.61,401.76,39984.0
2022-03-31 09:30:00,403.14,405.51,401.5,404.22,26727.0,403.14,405.51,401.5,404.22,26727.0
2022-03-31 10:00:00,404.04,404.04,401.03,403.5,12000.0,404.04,404.04,401.03,403.5,12000.0
2022-03-31 10:30:00,403.88,405.88,402.59,405.56,15709.0,403.88,405.88,402.59,405.56,15709.0
2022-03-31 11:00:00,405.19,405.42,403.56,403.76,20534.0,405.19,405.42,403.56,403.76,20534.0
2022-03-31 11:30:00,403.79,404.81,403.68,404.21,10009.0,403.79,404.81,403.68,404.21,10009.0
2022-03-31 12:00:00,404.28,404.72,403.31,403.34,6941.0,404.28,404.72,403.31,403.34,6941.0
2022-03-31 12:30:00,403.3,403.81,402.68,403.02,7277.0,403.3,403.81,402.68,403.02,7277.0
2022-03-31 13:00:00,403.32,403.49,402.26,402.27,3600.0,403.32,403.49,402.26,402.27,3600.0
2022-03-31 13:30:00,403.31,403.84,402.87,402.9,5755.0,403.31,403.84,402.87,402.9,5755.0
2022-03-31 14:00:00,402.77,402.77,400.87,401.54,7306.0,402.77,402.77,400.87,401.54,7306.0
2022-03-31 14:30:00,401.57,402.38,401.24,401.64,8135.0,401.57,402.38,401.24,401.64,8135.0
2022-03-31 15:00:00,401.88,402.15,400.44,400.6,11999.0,401.88,402.15,400.44,400.6,11999.0
2022-03-31 15:30:00,400.44,401.14,397.89,398.34,69627.0,400.44,401.14,397.89,398.34,69627.0
2022-04-01 09:30:00,399.0,400.57,393.26,395.38,26696.0,399.0,400.57,393.26,395.38,26696.0
2022-04-01 10:00:00,396.36,396.98,388.31,390.28,21352.0,396.36,396.98,388.31,390.28,21352.0
2022-04-01 10:30:00,390.29,392.12,385.41,386.88,56330.0,390.29,392.12,385.41,386.88,56330.0
2022-04-01 11:00:00,386.91,388.14,385.65,386.34,22886.0,386.91,388.14,385.65,386.34,22886.0
2022-04-01 11:30:00,386.24,386.4,384.0,385.38,32648.0,386.24,386.4,384.0,385.38,32648.0
2022-04-01 12:00:00,385.82,387.98,385.18,386.72,9648.0,385.82,387.98,385.18,386.72,9648.0
2022-04-01 12:30:00,387.05,389.33,387.05,387.76,24734.0,387.05,389.33,387.05,387.76,24734.0
2022-04-01 13:00:00,387.67,387.88,386.78,386.95,13177.0,387.67,387.88,386.78,386.95,13177.0
2022-04-01 13:30:00,387.08,388.23,385.58,385.74,14238.0,387.08,388.23,385.58,385.74,14238.0
2022-04-01 14:00:00,386.15,387.52,385.69,387.22,9200.0,386.15,387.52,385.69,387.22,9200.0
2022-04-01 14:30:00,387.24,388.79,387.24,388.34,18325.0,387.24,388.79,387.24,388.34,18325.0
2022-04-01 15:00:00,388.34,389.61,388.11,388.78,43434.0,388.34,389.61,388.11,388.78,43434.0
2022-04-01 15:30:00,388.78,389.25,387.72,388.19,74349.0,388.78,389.25,387.72,388.19,74349.0
2022-04-04 09:30:00,387.22,392.63,385.49,392.63,24399.0,387.22,392.63,385.49,392.63,24399.0
2022-04-04 10:00:00,392.53,392.86,390.73,392.19,12952.0,392.53,392.86,390.73,392.19,12952.0
2022-04-04 10:30:00,392.0,394.48,391.64,394.01,16722.0,392.0,394.48,391.64,394.01,16722.0
2022-04-04 11:00:00,393.92,394.74,393.21,394.72,11616.0,393.92,394.74,393.21,394.72,11616.0
2022-04-04 11:30:00,394.79,397.25,394.18,396.67,14143.0,394.79,397.25,394.18,396.67,14143.0
2022-04-04 12:00:00,396.57,397.58,395.59,397.36,8517.0,396.57,397.58,395.59,397.36,8517.0
2022-04-04 12:30:00,397.24,397.41,396.59,397.05,8636.0,397.24,397.41,396.59,397.05,8636.0
2022-04-04 13:00:00,396.47,397.71,396.47,397.36,7299.0,396.47,397.71,396.47,397.36,7299.0
2022-04-04 13:30:00,397.11,397.91,395.6,396.66,11990.0,397.11,397.91,395.6,396.66,11990.0
2022-04-04 14:00:00,396.48,397.41,395.63,397.26,8822.0,396.48,397.41,395.63,397.26,8822.0
2022-04-04 14:30:00,397.14,397.89,396.72,397.49,12975.0,397.14,397.89,396.72,397.49,12975.0
2022-04-04 15:00:00,397.61,397.78,397.0,397.46,21580.0,397.61,397.78,397.0,397.46,21580.0
2022-04-04 15:30:00,397.27,398.52,397.1,398.52,50050.0,397.27,398.52,397.1,398.52,50050.0
2022-04-05 09:30:00,398.1,404.46,398.1,399.61,24874.0,398.1,404.46,398.1,399.61,24874.0
2022-04-05 10:00:00,399.64,401.11,392.21,395.69,17950.0,399.64,401.11,392.21,395.69,17950.0
2022-04-05 10:30:00,395.98,398.59,395.98,398.45,12579.0,395.98,398.59,395.98,398.45,12579.0
2022-04-05 11:00:00,398.45,399.25,397.08,399.02,10207.0,398.45,399.25,397.08,399.02,10207.0
2022-04-05 11:30:00,399.13,399.6,397.24,399.39,6588.0,399.13,399.6,397.24,399.39,6588.0
2022-04-05 12:00:00,399.58,399.61,397.56,398.32,4552.0,399.58,399.61,397.56,398.32,4552.0
2022-04-05 12:30:00,398.35,400.31,398.35,400.31,8120.0,398.35,400.31,398.35,400.31,8120.0
2022-04-05 13:00:00,400.05,401.17,399.7,400.2,4696.0,400.05,401.17,399.7,400.2,4696.0
2022-04-05 13:30:00,399.71,400.21,399.18,399.74,4045.0,399.71,400.21,399.18,399.74,4045.0
2022-04-05 14:00:00,399.5,400.43,398.51,399.67,5108.0,399.5,400.43,398.51,399.67,5108.0
2022-04-05 14:30:00,399.5,400.79,399.11,400.01,9853.0,399.5,400.79,399.11,400.01,9853.0
2022-04-05 15:00:00,400.19,400.57,397.62,397.97,23715.0,400.19,400.57,397.62,397.97,23715.0
2022-04-05 15:30:00,397.93,398.49,396.25,398.31,31570.0,397.93,398.49,396.25,398.31,31570.0
2022-04-06 09:30:00,394.25,394.25,384.87,384.88,58049.0,394.25,394.25,384.87,384.88,58049.0
2022-04-06 10:00:00,384.5,385.28,380.56,384.83,34919.0,384.5,385.28,380.56,384.83,34919.0
2022-04-06 10:30:00,384.79,390.85,384.43,389.64,18466.0,384.79,390.85,384.43,389.64,18466.0
2022-04-06 11:00:00,389.38,392.7,389.09,391.87,22537.0,389.38,392.7,389.09,391.87,22537.0
2022-04-06 11:30:00,391.85,392.72,390.42,391.8,13763.0,391.85,392.72,390.42,391.8,13763.0
2022-04-06 12:00:00,391.84,392.04,390.26,391.56,10318.0,391.84,392.04,390.26,391.56,10318.0
2022-04-06 12:30:00,391.3,392.46,391.06,392.46,10673.0,391.3,392.46,391.06,392.46,10673.0
2022-04-06 13:00:00,392.54,393.24,391.58,393.01,8172.0,392.54,393.24,391.58,393.01,8172.0
2022-04-06 13:30:00,392.77,393.99,392.45,393.36,11922.0,392.77,393.99,392.45,393.36,11922.0
2022-04-06 14:00:00,393.03,394.44,389.2,389.2,20429.0,393.03,394.44,389.2,389.2,20429.0
2022-04-06 14:30:00,389.44,391.23,387.23,391.15,42135.0,389.44,391.23,387.23,391.15,42135.0
2022-04-06 15:00:00,391.61,393.47,390.27,390.49,18109.0,391.61,393.47,390.27,390.49,18109.0
2022-04-06 15:30:00,390.42,393.0,389.08,391.19,46345.0,390.42,393.0,389.08,391.19,46345.0
2022-04-07 09:30:00,389.77,394.08,389.77,392.58,14815.0,389.77,394.08,389.77,392.58,14815.0
2022-04-07 10:00:00,392.88,393.26,388.56,390.96,15039.0,392.88,393.26,388.56,390.96,15039.0
2022-04-07 10:30:00,391.09,393.72,390.11,392.89,24912.0,391.09,393.72,390.11,392.89,24912.0
2022-04-07 11:00:00,393.44,394.49,390.97,391.45,10175.0,393.44,394.49,390.97,391.45,10175.0
2022-04-07 11:30:00,391.73,393.1,390.79,391.53,6515.0,391.73,393.1,390.79,391.53,6515.0
2022-04-07 12:00:00,391.14,392.88,390.45,391.41,6440.0,391.14,392.88,390.45,391.41,6440.0
2022-04-07 12:30:00,391.51,392.43,390.19,391.21,6108.0,391.51,392.43,390.19,391.21,6108.0
2022-04-07 13:00:00,391.44,394.65,391.32,394.47,11612.0,391.44,394.65,391.32,394.47,11612.0
2022-04-07 13:30:00,394.65,396.08,393.07,396.08,8136.0,394.65,396.08,393.07,396.08,8136.0
2022-04-07 14:00:00,396.47,397.03,395.15,396.71,17552.0,396.47,397.03,395.15,396.71,17552.0
2022-04-07 14:30:00,396.56,398.58,396.56,398.5,15760.0,396.56,398.58,396.56,398.5,15760.0
2022-04-07 15:00:00,398.27,400.0,398.25,398.61,22547.0,398.27,400.0,398.25,398.61,22547.0
2022-04-07 15:30:00,398.68,400.0,398.45,398.78,44169.0,398.68,400.0,398.45,398.78,44169.0
2022-04-08 09:30:00,397.21,400.46,395.55,397.46,12483.0,397.21,400.46,395.55,397.46,12483.0
2022-04-08 10:00:00,397.78,404.48,396.85,403.75,15646.0,397.78,404.48,396.85,403.75,15646.0
2022-04-08 10:30:00,403.56,406.0,401.58,404.8,16920.0,403.56,406.0,401.58,404.8,16920.0
2022-04-08 11:00:00,404.79,405.7,401.45,401.83,16572.0,404.79,405.7,401.45,401.83,16572.0
2022-04-08 11:30:00,401.83,403.48,400.71,403.14,12105.0,401.83,403.48,400.71,403.14,12105.0
2022-04-08 12:00:00,403.07,403.47,401.88,403.47,6462.0,403.07,403.47,401.88,403.47,6462.0
2022-04-08 12:30:00,403.3,403.66,402.24,403.04,11343.0,403.3,403.66,402.24,403.04,11343.0
2022-04-08 13:00:00,402.91,403.06,401.79,401.79,7744.0,402.91,403.06,401.79,401.79,7744.0
2022-04-08 13:30:00,401.79,402.72,401.67,402.44,5050.0,401.79,402.72,401.67,402.44,5050.0
2022-04-08 14:00:00,402.16,403.83,402.16,402.36,14695.0,402.16,403.83,402.16,402.36,14695.0
2022-04-08 14:30:00,402.31,402.8,401.23,402.56,8359.0,402.31,402.8,401.23,402.56,8359.0
2022-04-08 15:00:00,402.53,403.81,402.33,402.33,13171.0,402.53,403.81,402.33,402.33,13171.0
2022-04-08 15:30:00,402.56,402.77,400.02,401.55,44489.0,402.56,402.77,400.02,401.55,44489.0
2022-04-11 09:30:00,401.18,409.61,399.37,409.23,28756.0,401.18,409.61,399.37,409.23,28756.0
2022-04-11 10:00:00,409.19,411.15,407.37,407.45,16995.0,409.19,411.15,407.37,407.45,16995.0
2022-04-11 10:30:00,407.59,408.67,404.41,404.42,8969.0,407.59,408.67,404.41,404.42,8969.0
2022-04-11 11:00:00,404.55,405.01,402.66,404.05,16600.0,404.55,405.01,402.66,404.05,16600.0
2022-04-11 11:30:00,404.8,406.35,404.38,404.98,7746.0,404.8,406.35,404.38,404.98,7746.0
2022-04-11 12:00:00,404.98,407.21,404.49,407.15,9423.0,404.98,407.21,404.49,407.15,9423.0
2022-04-11 12:30:00,406.94,407.12,405.98,406.69,21986.0,406.94,407.12,405.98,406.69,21986.0
2022-04-11 13:00:00,407.03,407.51,406.05,406.88,15295.0,407.03,407.51,406.05,406.88,15295.0
2022-04-11 13:30:00,407.16,407.71,406.42,407.32,13655.0,407.16,407.71,406.42,407.32,13655.0
2022-04-11 14:00:00,407.23,407.61,405.96,407.36,34188.0,407.23,407.61,405.96,407.36,34188.0
2022-04-11 14:30:00,407.07,407.65,405.07,406.11,25623.0,407.07,407.65,405.07,406.11,25623.0
2022-04-11 15:00:00,405.9,406.57,405.2,405.2,8848.0,405.9,406.57,405.2,405.2,8848.0
2022-04-11 15:30:00,405.51,405.52,402.23,403.46,49831.0,405.51,405.52,402.23,403.46,49831.0
2022-04-12 09:30:00,407.52,414.85,406.13,412.77,24365.0,407.52,414.85,406.13,412.77,24365.0
2022-04-12 10:00:00,412.75,414.31,411.38,412.76,10705.0,412.75,414.31,411.38,412.76,10705.0
2022-04-12 10:30:00,412.83,413.83,411.78,413.16,21442.0,412.83,413.83,411.78,413.16,21442.0
2022-04-12 11:00:00,413.11,414.6,412.28,413.97,18755.0,413.11,414.6,412.28,413.97,18755.0
2022-04-12 11:30:00,414.0,415.25,413.85,414.0,13544.0,414.0,415.25,413.85,414.0,13544.0
2022-04-12 12:00:00,413.96,414.36,411.95,412.85,19770.0,413.96,414.36,411.95,412.85,19770.0
2022-04-12 12:30:00,412.58,414.23,412.44,413.4,11665.0,412.58,414.23,412.44,413.4,11665.0
2022-04-12 13:00:00,413.64,413.76,411.52,411.52,7935.0,413.64,413.76,411.52,411.52,7935.0
2022-04-12 13:30:00,411.44,411.74,408.45,408.45,6621.0,411.44,411.74,408.45,408.45,6621.0
2022-04-12 14:00:00,408.51,409.25,405.97,406.18,14003.0,408.51,409.25,405.97,406.18,14003.0
2022-04-12 14:30:00,406.34,406.49,404.87,406.01,11236.0,406.34,406.49,404.87,406.01,11236.0
2022-04-12 15:00:00,405.68,406.12,404.58,405.39,19774.0,405.68,406.12,404.58,405.39,19774.0
2022-04-12 15:30:00,405.45,407.39,405.04,405.84,52624.0,405.45,407.39,405.04,405.84,52624.0
2022-04-13 09:30:00,405.3,415.68,405.29,413.39,38437.0,405.3,415.68,405.29,413.39,38437.0
2022-04-13 10:00:00,413.36,415.16,411.31,414.67,20677.0,413.36,415.16,411.31,414.67,20677.0
2022-04-13 10:30:00,413.85,416.91,413.58,416.59,25713.0,413.85,416.91,413.58,416.59,25713.0
2022-04-13 11:00:00,416.47,418.8,416.12,416.81,21798.0,416.47,418.8,416.12,416.81,21798.0
2022-04-13 11:30:00,416.85,417.65,415.76,416.4,45161.0,416.85,417.65,415.76,416.4,45161.0
2022-04-13 12:00:00,416.21,417.49,416.01,417.41,11670.0,416.21,417.49,416.01,417.41,11670.0
2022-04-13 12:30:00,417.4,418.4,416.73,416.73,13797.0,417.4,418.4,416.73,416.73,13797.0
2022-04-13 13:00:00,416.92,417.45,416.58,417.19,7600.0,416.92,417.45,416.58,417.19,7600.0
2022-04-13 13:30:00,417.02,417.51,415.7,415.71,10614.0,417.02,417.51,415.7,415.71,10614.0
2022-04-13 14:00:00,415.7,415.86,414.54,415.25,13366.0,415.7,415.86,414.54,415.25,13366.0
2022-04-13 14:30:00,415.14,415.84,415.14,415.43,9387.0,415.14,415.84,415.14,415.43,9387.0
2022-04-13 15:00:00,415.38,416.66,415.14,416.46,11745.0,415.38,416.66,415.14,416.46,11745.0
2022-04-13 15:30:00,416.36,417.16,415.26,415.26,70671.0,416.36,417.16,415.26,415.26,70671.0
2022-04-14 09:30:00,416.52,421.24,416.36,416.94,44609.0,416.52,421.24,416.36,416.94,44609.0
2022-04-14 10:00:00,417.5,419.13,415.5,418.23,20801.0,417.5,419.13,415.5,418.23,20801.0
2022-04-14 10:30:00,418.77,418.77,415.98,416.23,10561.0,418.77,418.77,415.98,416.23,10561.0
2022-04-14 11:00:00,415.93,416.89,415.36,415.87,12673.0,415.93,416.89,415.36,415.87,12673.0
2022-04-14 11:30:00,415.92,415.93,414.5,415.09,11979.0,415.92,415.93,414.5,415.09,11979.0
2022-04-14 12:00:00,415.06,416.0,414.62,414.89,11268.0,415.06,416.0,414.62,414.89,11268.0
2022-04-14 12:30:00,414.96,415.42,413.51,414.24,7458.0,414.96,415.42,413.51,414.24,7458.0
2022-04-14 13:00:00,414.45,415.78,414.24,415.09,17010.0,414.45,415.78,414.24,415.09,17010.0
2022-04-14 13:30:00,415.61,417.73,415.09,417.65,19512.0,415.61,417.73,415.09,417.65,19512.0
2022-04-14 14:00:00,417.7,418.96,417.36,418.1,12017.0,417.7,418.96,417.36,418.1,12017.0
2022-04-14 14:30:00,418.05,418.47,415.5,415.82,16186.0,418.05,418.47,415.5,415.82,16186.0
2022-04-14 15:00:00,415.56,416.67,414.62,415.05,21537.0,415.56,416.67,414.62,415.05,21537.0
2022-04-14 15:30:00,415.0,416.13,414.02,415.61,85693.0,415.0,416.13,414.02,415.61,85693.0
2022-04-18 09:30:00,414.19,418.47,411.98,414.36,19814.0,414.19,418.47,411.98,414.36,19814.0
2022-04-18 10:00:00,413.79,417.36,413.46,415.82,15376.0,413.79,417.36,413.46,415.82,15376.0
2022-04-18 10:30:00,416.74,418.3,414.77,417.51,12853.0,416.74,418.3,414.77,417.51,12853.0
2022-04-18 11:00:00,417.56,418.11,415.53,416.17,15180.0,417.56,418.11,415.53,416.17,15180.0
2022-04-18 11:30:00,415.77,415.92,414.13,414.69,5350.0,415.77,415.92,414.13,414.69,5350.0
2022-04-18 12:00:00,414.55,414.83,413.65,414.83,7869.0,414.55,414.83,413.65,414.83,7869.0
2022-04-18 12:30:00,414.72,414.73,413.46,413.5,7720.0,414.72,414.73,413.46,413.5,7720.0
2022-04-18 13:00:00,413.67,415.0,413.32,414.86,8761.0,413.67,415.0,413.32,414.86,8761.0
2022-04-18 13:30:00,415.11,418.28,415.11,417.85,11025.0,415.11,418.28,415.11,417.85,11025.0
2022-04-18 14:00:00,417.89,418.77,417.37,418.45,7137.0,417.89,418.77,417.37,418.45,7137.0
2022-04-18 14:30:00,418.46,419.21,418.16,418.16,12522.0,418.46,419.21,418.16,418.16,12522.0
2022-04-18 15:00:00,417.87,417.89,416.32,416.47,14482.0,417.87,417.89,416.32,416.47,14482.0
2022-04-18 15:30:00,416.37,416.37,413.95,415.83,36282.0,416.37,416.37,413.95,415.83,36282.0
2022-04-19 09:30:00,415.2,421.82,414.2,420.44,37940.0,415.2,421.82,414.2,420.44,37940.0
2022-04-19 10:00:00,420.71,422.51,418.74,422.5,148797.0,420.71,422.51,418.74,422.5,148797.0
2022-04-19 10:30:00,422.98,425.04,422.63,424.27,26145.0,422.98,425.04,422.63,424.27,26145.0
2022-04-19 11:00:00,424.52,426.11,424.52,425.91,7473.0,424.52,426.11,424.52,425.91,7473.0
2022-04-19 11:30:00,425.73,426.41,425.01,425.11,19000.0,425.73,426.41,425.01,425.11,19000.0
2022-04-19 12:00:00,425.1,427.71,424.7,427.61,29672.0,425.1,427.71,424.7,427.61,29672.0
2022-04-19 12:30:00,427.61,429.47,427.6,429.15,36395.0,427.61,429.47,427.6,429.15,36395.0
2022-04-19 13:00:00,429.03,429.03,427.02,427.31,23311.0,429.03,429.03,427.02,427.31,23311.0
2022-04-19 13:30:00,427.61,428.39,427.26,428.14,6916.0,427.61,428.39,427.26,428.14,6916.0
2022-04-19 14:00:00,427.95,428.39,427.3,428.13,13226.0,427.95,428.39,427.3,428.13,13226.0
2022-04-19 14:30:00,428.15,429.45,427.6,429.39,15764.0,428.15,429.45,427.6,429.39,15764.0
2022-04-19 15:00:00,429.35,431.06,429.1,429.64,44809.0,429.35,431.06,429.1,429.64,44809.0
2022-04-19 15:30:00,429.76,430.09,428.06,428.36,83883.0,429.76,430.09,428.06,428.36,83883.0
2022-04-20 09:30:00,430.97,434.46,429.16,430.93,29588.0,430.97,434.46,429.16,430.93,29588.0
2022-04-20 10:00:00,431.69,433.64,430.53,432.96,15000.0,431.69,433.64,430.53,432.96,15000.0
2022-04-20 10:30:00,433.26,433.74,431.81,432.08,26477.0,433.26,433.74,431.81,432.08,26477.0
2022-04-20 11:00:00,432.03,435.18,431.44,435.18,25725.0,432.03,435.18,431.44,435.18,25725.0
2022-04-20 11:30:00,435.05,437.22,434.69,435.18,14925.0,435.05,437.22,434.69,435.18,14925.0
2022-04-20 12:00:00,435.17,436.78,432.99,433.42,16061.0,435.17,436.78,432.99,433.42,16061.0
2022-04-20 12:30:00,433.62,434.07,431.44,431.5,16158.0,433.62,434.07,431.44,431.5,16158.0
2022-04-20 13:00:00,431.44,434.33,431.18,432.38,11011.0,431.44,434.33,431.18,432.38,11011.0
2022-04-20 13:30:00,432.38,433.26,431.15,431.15,13564.0,432.38,433.26,431.15,431.15,13564.0
2022-04-20 14:00:00,431.5,432.18,430.47,431.32,10821.0,431.5,432.18,430.47,431.32,10821.0
2022-04-20 14:30:00,431.1,431.68,429.66,430.07,12478.0,431.1,431.68,429.66,430.07,12478.0
2022-04-20 15:00:00,430.54,432.58,430.54,432.58,11670.0,430.54,432.58,430.54,432.58,11670.0
2022-04-20 15:30:00,432.55,433.08,431.06,431.57,61089.0,432.55,433.08,431.06,431.57,61089.0
2022-04-21 09:30:00,434.68,438.64,429.63,431.61,31532.0,434.68,438.64,429.63,431.61,31532.0
2022-04-21 10:00:00,431.4,432.71,427.73,430.2,40342.0,431.4,432.71,427.73,430.2,40342.0
2022-04-21 10:30:00,430.18,432.35,429.29,430.21,28429.0,430.18,432.35,429.29,430.21,28429.0
2022-04-21 11:00:00,430.31,431.04,428.7,429.16,24783.0,430.31,431.04,428.7,429.16,24783.0
2022-04-21 11:30:00,429.22,429.95,427.77,428.21,17730.0,429.22,429.95,427.77,428.21,17730.0
2022-04-21 12:00:00,427.99,428.68,426.65,426.68,15742.0,427.99,428.68,426.65,426.68,15742.0
2022-04-21 12:30:00,426.54,427.2,425.57,425.82,13374.0,426.54,427.2,425.57,425.82,13374.0
2022-04-21 13:00:00,425.55,425.99,424.46,425.97,13130.0,425.55,425.99,424.46,425.97,13130.0
2022-04-21 13:30:00,426.31,426.73,424.16,424.16,12619.0,426.31,426.73,424.16,424.16,12619.0
2022-04-21 14:00:00,424.19,424.27,422.26,423.03,16102.0,424.19,424.27,422.26,423.03,16102.0
2022-04-21 14:30:00,423.08,424.08,420.44,420.55,15432.0,423.08,424.08,420.44,420.55,15432.0
2022-04-21 15:00:00,420.56,422.8,419.92,422.8,26716.0,420.56,422.8,419.92,422.8,26716.0
2022-04-21 15:30:00,422.71,423.05,420.45,421.15,65880.0,422.71,423.05,420.45,421.15,65880.0
2022-04-22 09:30:00,415.75,418.15,411.04,415.73,37522.0,415.75,418.15,411.04,415.73,37522.0
2022-04-22 10:00:00,415.85,418.58,413.22,413.81,19381.0,415.85,418.58,413.22,413.81,19381.0
2022-04-22 10:30:00,413.98,416.59,410.71,411.14,32705.0,413.98,416.59,410.71,411.14,32705.0
2022-04-22 11:00:00,411.37,415.09,411.25,412.86,20896.0,411.37,415.09,411.25,412.86,20896.0
2022-04-22 11:30:00,413.11,414.4,410.18,411.4,9785.0,413.11,414.4,410.18,411.4,9785.0
2022-04-22 12:00:00,411.18,413.36,410.73,413.18,11045.0,411.18,413.36,410.73,413.18,11045.0
2022-04-22 12:30:00,413.12,413.49,410.89,411.58,11131.0,413.12,413.49,410.89,411.58,11131.0
2022-04-22 13:00:00,411.42,411.62,409.08,410.29,13945.0,411.42,411.62,409.08,410.29,13945.0
2022-04-22 13:30:00,410.28,410.36,408.4,408.5,9066.0,410.28,410.36,408.4,408.5,9066.0
2022-04-22 14:00:00,408.07,409.74,407.56,408.51,9546.0,408.07,409.74,407.56,408.51,9546.0
2022-04-22 14:30:00,408.41,408.62,406.66,407.34,9875.0,408.41,408.62,406.66,407.34,9875.0
2022-04-22 15:00:00,407.34,409.58,406.81,408.33,14669.0,407.34,409.58,406.81,408.33,14669.0
2022-04-22 15:30:00,408.65,410.45,405.73,406.53,41750.0,408.65,410.45,405.73,406.53,41750.0
2022-04-25 09:30:00,404.76,407.95,400.36,406.36,56876.0,404.76,407.95,400.36,406.36,56876.0
2022-04-25 10:00:00,405.89,408.25,405.14,406.3,35275.0,405.89,408.25,405.14,406.3,35275.0
2022-04-25 10:30:00,406.35,407.1,402.96,403.29,28005.0,406.35,407.1,402.96,403.29,28005.0
2022-04-25 11:00:00,403.56,407.04,403.56,406.3,14147.0,403.56,407.04,403.56,406.3,14147.0
2022-04-25 11:30:00,405.95,405.95,403.42,404.96,18737.0,405.95,405.95,403.42,404.96,18737.0
2022-04-25 12:00:00,404.78,408.06,403.48,406.71,30437.0,404.78,408.06,403.48,406.71,30437.0
2022-04-25 12:30:00,407.12,408.93,406.68,408.11,42794.0,407.12,408.93,406.68,408.11,42794.0
2022-04-25 13:00:00,408.96,412.22,408.45,412.05,6813.0,408.96,412.22,408.45,412.05,6813.0
2022-04-25 13:30:00,412.46,413.0,410.63,412.01,12422.0,412.46,413.0,410.63,412.01,12422.0
2022-04-25 14:00:00,412.04,415.42,410.91,415.42,12964.0,412.04,415.42,410.91,415.42,12964.0
2022-04-25 14:30:00,415.61,415.74,413.58,413.84,21631.0,415.61,415.74,413.58,413.84,21631.0
2022-04-25 15:00:00,413.36,416.1,411.48,415.01,15415.0,413.36,416.1,411.48,415.01,15415.0
2022-04-25 15:30:00,415.79,418.5,415.44,418.44,59421.0,415.79,418.5,415.44,418.44,59421.0
2022-04-26 09:30:00,411.35,413.84,408.19,411.64,36343.0,411.35,413.84,408.19,411.64,36343.0
2022-04-26 10:00:00,411.68,413.26,409.27,411.15,17105.0,411.68,413.26,409.27,411.15,17105.0
2022-04-26 10:30:00,411.11,411.38,407.79,408.5,14943.0,411.11,411.38,407.79,408.5,14943.0
2022-04-26 11:00:00,407.37,409.3,406.56,408.81,11178.0,407.37,409.3,406.56,408.81,11178.0
2022-04-26 11:30:00,408.74,409.63,407.5,408.28,7815.0,408.74,409.63,407.5,408.28,7815.0
2022-04-26 12:00:00,408.15,411.49,407.62,411.43,11029.0,408.15,411.49,407.62,411.43,11029.0
2022-04-26 12:30:00,411.59,412.3,411.0,412.3,6743.0,411.59,412.3,411.0,412.3,6743.0
2022-04-26 13:00:00,412.7,412.93,408.81,408.86,8120.0,412.7,412.93,408.81,408.86,8120.0
2022-04-26 13:30:00,408.41,409.99,408.2,408.86,5121.0,408.41,409.99,408.2,408.86,5121.0
2022-04-26 14:00:00,409.01,411.21,408.77,410.82,8936.0,409.01,411.21,408.77,410.82,8936.0
2022-04-26 14:30:00,410.68,411.28,408.5,411.28,7300.0,410.68,411.28,408.5,411.28,7300.0
2022-04-26 15:00:00,411.25,411.28,408.02,408.67,9760.0,411.25,411.28,408.02,408.67,9760.0
2022-04-26 15:30:00,408.51,409.28,407.1,407.1,31208.0,408.51,409.28,407.1,407.1,31208.0
2022-04-27 09:30:00,405.28,411.59,404.32,409.3,35412.0,405.28,411.59,404.32,409.3,35412.0
2022-04-27 10:00:00,409.68,410.13,400.92,401.09,31836.0,409.68,410.13,400.92,401.09,31836.0
2022-04-27 10:30:00,400.91,406.65,399.21,405.9,24083.0,400.91,406.65,399.21,405.9,24083.0
2022-04-27 11:00:00,405.59,408.46,405.23,408.46,13184.0,405.59,408.46,405.23,408.46,13184.0
2022-04-27 11:30:00,408.58,409.49,406.22,407.43,8274.0,408.58,409.49,406.22,407.43,8274.0
2022-04-27 12:00:00,407.31,409.47,406.06,409.46,5346.0,407.31,409.47,406.06,409.46,5346.0
2022-04-27 12:30:00,409.6,410.03,408.52,408.52,7273.0,409.6,410.03,408.52,408.52,7273.0
2022-04-27 13:00:00,408.64,409.74,407.38,408.55,9671.0,408.64,409.74,407.38,408.55,9671.0
2022-04-27 13:30:00,409.55,410.54,408.35,410.49,4240.0,409.55,410.54,408.35,410.49,4240.0
2022-04-27 14:00:00,410.25,410.56,408.77,408.96,8972.0,410.25,410.56,408.77,408.96,8972.0
2022-04-27 14:30:00,408.61,409.26,405.4,406.16,15478.0,408.61,409.26,405.4,406.16,15478.0
2022-04-27 15:00:00,405.93,405.93,402.9,404.15,55194.0,405.93,405.93,402.9,404.15,55194.0
2022-04-27 15:30:00,404.27,404.68,402.4,402.45,70242.0,404.27,404.68,402.4,402.45,70242.0
2022-04-28 09:30:00,407.89,410.91,404.39,409.52,32724.0,407.89,410.91,404.39,409.52,32724.0
2022-04-28 10:00:00,408.98,409.59,406.93,407.48,13879.0,408.98,409.59,406.93,407.48,13879.0
2022-04-28 10:30:00,407.41,407.86,403.64,407.76,16751.0,407.41,407.86,403.64,407.76,16751.0
2022-04-28 11:00:00,407.82,410.99,407.41,409.5,10228.0,407.82,410.99,407.41,409.5,10228.0
2022-04-28 11:30:00,409.7,410.6,407.49,407.87,13601.0,409.7,410.6,407.49,407.87,13601.0
2022-04-28 12:00:00,407.96,412.42,407.13,412.31,17507.0,407.96,412.42,407.13,412.31,17507.0
2022-04-28 12:30:00,412.42,416.0,412.07,415.8,13528.0,412.42,416.0,412.07,415.8,13528.0
2022-04-28 13:00:00,415.8,417.3,414.85,415.84,19313.0,415.8,417.3,414.85,415.84,19313.0
2022-04-28 13:30:00,415.95,416.29,414.86,416.18,25863.0,415.95,416.29,414.86,416.18,25863.0
2022-04-28 14:00:00,416.5,417.29,416.01,416.95,17000.0,416.5,417.29,416.01,416.95,17000.0
2022-04-28 14:30:00,417.11,420.83,417.1,420.21,19251.0,417.11,420.83,417.1,420.21,19251.0
2022-04-28 15:00:00,419.92,420.56,418.88,418.88,21264.0,419.92,420.56,418.88,418.88,21264.0
2022-04-28 15:30:00,418.86,419.49,416.33,417.44,49030.0,418.86,419.49,416.33,417.44,49030.0
2022-04-29 09:30:00,413.56,414.19,410.44,414.12,34644.0,413.56,414.19,410.44,414.12,34644.0
2022-04-29 10:00:00,413.62,413.62,405.22,405.63,38422.0,413.62,413.62,405.22,405.63,38422.0
2022-04-29 10:30:00,405.56,406.61,403.52,404.95,43129.0,405.56,406.61,403.52,404.95,43129.0
2022-04-29 11:00:00,404.59,408.8,403.29,406.39,46747.0,404.59,408.8,403.29,406.39,46747.0
2022-04-29 11:30:00,406.79,407.82,404.73,404.99,52742.0,406.79,407.82,404.73,404.99,52742.0
2022-04-29 12:00:00,405.29,405.29,403.19,403.77,42516.0,405.29,405.29,403.19,403.77,42516.0
2022-04-29 12:30:00,403.95,404.45,402.88,403.65,20207.0,403.95,404.45,402.88,403.65,20207.0
2022-04-29 13:00:00,403.5,404.21,401.71,403.69,29725.0,403.5,404.21,401.71,403.69,29725.0
2022-04-29 13:30:00,403.83,405.08,403.68,404.63,17782.0,403.83,405.08,403.68,404.63,17782.0
2022-04-29 14:00:00,404.35,404.35,401.64,403.15,30413.0,404.35,404.35,401.64,403.15,30413.0
2022-04-29 14:30:00,402.68,403.21,400.49,400.8,24943.0,402.68,403.21,400.49,400.8,24943.0
2022-04-29 15:00:00,400.8,401.65,399.17,399.72,38098.0,400.8,401.65,399.17,399.72,38098.0
2022-04-29 15:30:00,399.38,400.8,395.63,396.9,89341.0,399.38,400.8,395.63,396.9,89341.0
2022-05-02 09:30:00,398.84,401.62,395.71,399.68,48424.0,398.84,401.62,395.71,399.68,48424.0
2022-05-02 10:00:00,398.73,402.44,397.84,401.67,36711.0,398.73,402.44,397.84,401.67,36711.0
2022-05-02 10:30:00,402.01,403.74,399.53,399.86,23072.0,402.01,403.74,399.53,399.86,23072.0
2022-05-02 11:00:00,399.72,399.8,395.48,396.32,15698.0,399.72,399.8,395.48,396.32,15698.0
2022-05-02 11:30:00,396.09,399.09,395.5,398.55,14630.0,396.09,399.09,395.5,398.55,14630.0
2022-05-02 12:00:00,398.3,398.79,396.71,398.34,11699.0,398.3,398.79,396.71,398.34,11699.0
2022-05-02 12:30:00,398.58,400.04,396.86,397.06,6545.0,398.58,400.04,396.86,397.06,6545.0
2022-05-02 13:00:00,397.24,398.68,396.13,398.01,13195.0,397.24,398.68,396.13,398.01,13195.0
2022-05-02 13:30:00,398.18,398.42,396.03,396.61,11224.0,398.18,398.42,396.03,396.61,11224.0
2022-05-02 14:00:00,396.58,397.75,393.39,394.3,17099.0,396.58,397.75,393.39,394.3,17099.0
2022-05-02 14:30:00,394.17,396.35,393.8,394.6,21242.0,394.17,396.35,393.8,394.6,21242.0
2022-05-02 15:00:00,394.83,401.61,394.66,401.08,28802.0,394.83,401.61,394.66,401.08,28802.0
2022-05-02 15:30:00,401.49,406.23,401.44,405.66,71832.0,401.49,406.23,401.44,405.66,71832.0
2022-05-03 09:30:00,404.38,404.38,395.83,398.71,61253.0,404.38,404.38,395.83,398.71,61253.0
2022-05-03 10:00:00,399.2,402.29,399.06,401.99,28626.0,399.2,402.29,399.06,401.99,28626.0
2022-05-03 10:30:00,401.98,402.0,397.26,399.05,30558.0,401.98,402.0,397.26,399.05,30558.0
2022-05-03 11:00:00,398.64,403.16,397.46,401.76,22240.0,398.64,403.16,397.46,401.76,22240.0
2022-05-03 11:30:00,401.93,404.27,401.63,404.27,29143.0,401.93,404.27,401.63,404.27,29143.0
2022-05-03 12:00:00,403.92,404.45,401.4,402.9,11346.0,403.92,404.45,401.4,402.9,11346.0
2022-05-03 12:30:00,402.36,403.13,400.55,402.19,16342.0,402.36,403.13,400.55,402.19,16342.0
2022-05-03 13:00:00,402.16,404.25,401.86,402.84,20828.0,402.16,404.25,401.86,402.84,20828.0
2022-05-03 13:30:00,403.0,403.43,402.51,403.11,14605.0,403.0,403.43,402.51,403.11,14605.0
2022-05-03 14:00:00,403.03,403.03,399.62,400.28,9430.0,403.03,403.03,399.62,400.28,9430.0
2022-05-03 14:30:00,400.35,403.32,399.57,403.0,14707.0,400.35,403.32,399.57,403.0,14707.0
2022-05-03 15:00:00,402.48,403.62,401.94,401.94,17415.0,402.48,403.62,401.94,401.94,17415.0
2022-05-03 15:30:00,402.06,403.24,400.44,401.06,68495.0,402.06,403.24,400.44,401.06,68495.0
2022-05-04 09:30:00,401.53,403.33,396.88,400.31,35565.0,401.53,403.33,396.88,400.31,35565.0
2022-05-04 10:00:00,399.88,399.88,396.3,397.02,13520.0,399.88,399.88,396.3,397.02,13520.0
2022-05-04 10:30:00,396.99,398.6,395.94,397.62,10747.0,396.99,398.6,395.94,397.62,10747.0
2022-05-04 11:00:00,397.72,397.87,396.06,396.06,10773.0,397.72,397.87,396.06,396.06,10773.0
2022-05-04 11:30:00,395.75,395.95,394.51,395.2,9027.0,395.75,395.95,394.51,395.2,9027.0
2022-05-04 12:00:00,395.34,395.49,394.34,394.83,12346.0,395.34,395.49,394.34,394.83,12346.0
2022-05-04 12:30:00,394.89,395.52,394.0,394.27,13637.0,394.89,395.52,394.0,394.27,13637.0
2022-05-04 13:00:00,394.12,395.1,392.85,395.1,19279.0,394.12,395.1,392.85,395.1,19279.0
2022-05-04 13:30:00,395.48,395.49,393.9,394.72,34594.0,395.48,395.49,393.9,394.72,34594.0
2022-05-04 14:00:00,394.92,396.68,392.54,396.22,35007.0,394.92,396.68,392.54,396.22,35007.0
2022-05-04 14:30:00,395.8,405.81,392.03,404.09,28445.0,395.8,405.81,392.03,404.09,28445.0
2022-05-04 15:00:00,404.55,407.32,404.2,407.25,21772.0,404.55,407.32,404.2,407.25,21772.0
2022-05-04 15:30:00,407.33,410.0,406.84,408.57,76642.0,407.33,410.0,406.84,408.57,76642.0
2022-05-05 09:30:00,401.84,404.0,397.06,398.19,35092.0,401.84,404.0,397.06,398.19,35092.0
2022-05-05 10:00:00,398.18,398.45,393.39,393.4,23324.0,398.18,398.45,393.39,393.4,23324.0
2022-05-05 10:30:00,393.38,394.01,390.56,391.63,21553.0,393.38,394.01,390.56,391.63,21553.0
2022-05-05 11:00:00,391.78,391.97,389.37,391.26,16366.0,391.78,391.97,389.37,391.26,16366.0
2022-05-05 11:30:00,391.27,394.04,389.43,389.89,16258.0,391.27,394.04,389.43,389.89,16258.0
2022-05-05 12:00:00,389.8,393.78,388.34,393.59,9405.0,389.8,393.78,388.34,393.59,9405.0
2022-05-05 12:30:00,394.0,394.55,391.78,393.91,15252.0,394.0,394.55,391.78,393.91,15252.0
2022-05-05 13:00:00,394.61,398.38,394.6,395.61,18566.0,394.61,398.38,394.6,395.61,18566.0
2022-05-05 13:30:00,395.04,396.51,392.72,393.37,9062.0,395.04,396.51,392.72,393.37,9062.0
2022-05-05 14:00:00,393.1,394.28,391.55,391.61,9123.0,393.1,394.28,391.55,391.61,9123.0
2022-05-05 14:30:00,391.36,394.12,391.08,392.8,10692.0,391.36,394.12,391.08,392.8,10692.0
2022-05-05 15:00:00,392.78,392.78,391.01,391.33,22322.0,392.78,392.78,391.01,391.33,22322.0
2022-05-05 15:30:00,391.04,396.74,390.5,396.58,69772.0,391.04,396.74,390.5,396.58,69772.0
2022-05-06 09:30:00,394.93,394.93,382.07,383.7,33755.0,394.93,394.93,382.07,383.7,33755.0
2022-05-06 10:00:00,382.88,388.23,382.05,386.84,30342.0,382.88,388.23,382.05,386.84,30342.0
2022-05-06 10:30:00,386.84,391.92,385.37,390.98,23611.0,386.84,391.92,385.37,390.98,23611.0
2022-05-06 11:00:00,391.13,393.13,388.53,391.72,20837.0,391.13,393.13,388.53,391.72,20837.0
2022-05-06 11:30:00,391.83,392.11,387.58,388.48,16488.0,391.83,392.11,387.58,388.48,16488.0
2022-05-06 12:00:00,388.26,392.84,388.09,391.93,15864.0,388.26,392.84,388.09,391.93,15864.0
2022-05-06 12:30:00,391.24,394.42,390.73,394.02,13105.0,391.24,394.42,390.73,394.02,13105.0
2022-05-06 13:00:00,393.75,394.05,392.19,392.76,14270.0,393.75,394.05,392.19,392.76,14270.0
2022-05-06 13:30:00,393.34,393.34,389.66,389.83,9840.0,393.34,393.34,389.66,389.83,9840.0
2022-05-06 14:00:00,389.82,389.82,386.9,387.87,26098.0,389.82,389.82,386.9,387.87,26098.0
2022-05-06 14:30:00,387.78,389.0,385.78,388.51,16832.0,387.78,389.0,385.78,388.51,16832.0
2022-05-06 15:00:00,387.95,388.52,386.54,388.12,24184.0,387.95,388.52,386.54,388.12,24184.0
2022-05-06 15:30:00,388.41,391.09,388.24,389.12,73227.0,388.41,391.09,388.24,389.12,73227.0
2022-05-09 09:30:00,384.03,396.33,380.65,394.55,76943.0,384.03,396.33,380.65,394.55,76943.0
2022-05-09 10:00:00,394.49,394.56,389.01,389.01,23650.0,394.49,394.56,389.01,389.01,23650.0
2022-05-09 10:30:00,389.01,390.44,384.58,385.46,35354.0,389.01,390.44,384.58,385.46,35354.0
2022-05-09 11:00:00,385.76,386.5,382.65,383.0,21838.0,385.76,386.5,382.65,383.0,21838.0
2022-05-09 11:30:00,382.8,385.98,382.32,385.36,12746.0,382.8,385.98,382.32,385.36,12746.0
2022-05-09 12:00:00,384.6,387.34,384.23,385.06,11917.0,384.6,387.34,384.23,385.06,11917.0
2022-05-09 12:30:00,385.69,386.5,381.46,382.52,21918.0,385.69,386.5,381.46,382.52,21918.0
2022-05-09 13:00:00,382.18,383.53,381.2,383.32,18191.0,382.18,383.53,381.2,383.32,18191.0
2022-05-09 13:30:00,383.69,385.24,381.99,383.33,15535.0,383.69,385.24,381.99,383.33,15535.0
2022-05-09 14:00:00,383.85,384.27,381.94,382.33,15416.0,383.85,384.27,381.94,382.33,15416.0
2022-05-09 14:30:00,382.03,384.1,381.44,383.04,15398.0,382.03,384.1,381.44,383.04,15398.0
2022-05-09 15:00:00,383.47,384.82,381.71,382.29,21155.0,383.47,384.82,381.71,382.29,21155.0
2022-05-09 15:30:00,382.03,382.3,379.34,381.0,74371.0,382.03,382.3,379.34,381.0,74371.0
2022-05-10 09:30:00,389.12,393.0,379.83,382.22,17694.0,389.12,393.0,379.83,382.22,17694.0
2022-05-10 10:00:00,381.8,385.0,381.0,382.39,17674.0,381.8,385.0,381.0,382.39,17674.0
2022-05-10 10:30:00,382.64,383.05,376.77,377.67,12322.0,382.64,383.05,376.77,377.67,12322.0
2022-05-10 11:00:00,377.29,377.78,374.57,376.06,19968.0,377.29,377.78,374.57,376.06,19968.0
2022-05-10 11:30:00,376.46,376.64,372.5,374.39,25807.0,376.46,376.64,372.5,374.39,25807.0
2022-05-10 12:00:00,374.96,375.67,372.47,372.76,19579.0,374.96,375.67,372.47,372.76,19579.0
2022-05-10 12:30:00,372.88,375.39,371.32,373.61,15299.0,372.88,375.39,371.32,373.61,15299.0
2022-05-10 13:00:00,373.14,375.73,373.01,374.72,26522.0,373.14,375.73,373.01,374.72,26522.0
2022-05-10 13:30:00,376.82,379.96,376.8,379.35,36884.0,376.82,379.96,376.8,379.35,36884.0
2022-05-10 14:00:00,379.61,380.91,377.3,379.13,13369.0,379.61,380.91,377.3,379.13,13369.0
2022-05-10 14:30:00,379.13,381.73,377.81,380.25,27989.0,379.13,381.73,377.81,380.25,27989.0
2022-05-10 15:00:00,381.01,381.57,379.24,379.8,22214.0,381.01,381.57,379.24,379.8,22214.0
2022-05-10 15:30:00,379.5,380.93,378.3,380.86,97187.0,379.5,380.93,378.3,380.86,97187.0
2022-05-11 09:30:00,379.78,388.68,376.82,384.35,45004.0,379.78,388.68,376.82,384.35,45004.0
2022-05-11 10:00:00,382.93,386.2,381.77,385.73,24151.0,382.93,386.2,381.77,385.73,24151.0
2022-05-11 10:30:00,386.05,386.54,381.51,384.22,22507.0,386.05,386.54,381.51,384.22,22507.0
2022-05-11 11:00:00,384.58,384.84,381.35,384.63,20223.0,384.58,384.84,381.35,384.63,20223.0
2022-05-11 11:30:00,384.88,387.55,384.04,384.16,14939.0,384.88,387.55,384.04,384.16,14939.0
2022-05-11 12:00:00,384.03,384.78,382.31,382.31,12228.0,384.03,384.78,382.31,382.31,12228.0
2022-05-11 12:30:00,381.34,383.23,381.25,381.9,18451.0,381.34,383.23,381.25,381.9,18451.0
2022-05-11 13:00:00,381.66,383.95,381.01,381.7,30428.0,381.66,383.95,381.01,381.7,30428.0
2022-05-11 13:30:00,381.7,382.59,379.13,379.39,20959.0,381.7,382.59,379.13,379.39,20959.0
2022-05-11 14:00:00,379.72,383.24,379.7,381.74,14347.0,379.72,383.24,379.7,381.74,14347.0
2022-05-11 14:30:00,381.71,384.98,381.45,381.73,12971.0,381.71,384.98,381.45,381.73,12971.0
2022-05-11 15:00:00,381.61,381.86,379.7,380.32,23841.0,381.61,381.86,379.7,380.32,23841.0
2022-05-11 15:30:00,380.74,380.74,374.35,376.45,144020.0,380.74,380.74,374.35,376.45,144020.0
2022-05-12 09:30:00,371.41,378.8,369.35,376.63,38907.0,371.41,378.8,369.35,376.63,38907.0
2022-05-12 10:00:00,376.02,381.54,375.01,378.08,35053.0,376.02,381.54,375.01,378.08,35053.0
2022-05-12 10:30:00,378.99,382.82,376.13,382.82,26169.0,378.99,382.82,376.13,382.82,26169.0
2022-05-12 11:00:00,382.15,384.15,381.28,382.15,16717.0,382.15,384.15,381.28,382.15,16717.0
2022-05-12 11:30:00,382.5,382.5,377.86,377.86,7815.0,382.5,382.5,377.86,377.86,7815.0
2022-05-12 12:00:00,377.4,380.55,377.39,380.03,13628.0,377.4,380.55,377.39,380.03,13628.0
2022-05-12 12:30:00,380.34,381.24,378.26,379.8,16417.0,380.34,381.24,378.26,379.8,16417.0
2022-05-12 13:00:00,379.63,380.0,377.51,377.92,10500.0,379.63,380.0,377.51,377.92,10500.0
2022-05-12 13:30:00,377.73,378.59,373.61,374.0,18692.0,377.73,378.59,373.61,374.0,18692.0
2022-05-12 14:00:00,374.02,374.92,372.64,374.14,16441.0,374.02,374.92,372.64,374.14,16441.0
2022-05-12 14:30:00,374.46,375.0,372.14,372.68,17083.0,374.46,375.0,372.14,372.68,17083.0
2022-05-12 15:00:00,372.75,376.79,371.22,375.12,18229.0,372.75,376.79,371.22,375.12,18229.0
2022-05-12 15:30:00,375.21,377.84,374.69,377.84,66346.0,375.21,377.84,374.69,377.84,66346.0
2022-05-13 09:30:00,385.69,391.04,384.84,390.72,37361.0,385.69,391.04,384.84,390.72,37361.0
2022-05-13 10:00:00,391.47,394.54,390.09,393.59,28031.0,391.47,394.54,390.09,393.59,28031.0
2022-05-13 10:30:00,394.04,394.39,390.29,392.08,29732.0,394.04,394.39,390.29,392.08,29732.0
2022-05-13 11:00:00,391.9,396.0,391.21,395.36,22822.0,391.9,396.0,391.21,395.36,22822.0
2022-05-13 11:30:00,395.15,395.31,393.39,394.03,11226.0,395.15,395.31,393.39,394.03,11226.0
2022-05-13 12:00:00,394.14,395.47,393.66,394.44,16674.0,394.14,395.47,393.66,394.44,16674.0
2022-05-13 12:30:00,394.88,396.64,393.86,394.91,13533.0,394.88,396.64,393.86,394.91,13533.0
2022-05-13 13:00:00,395.06,396.43,394.57,395.07,24630.0,395.06,396.43,394.57,395.07,24630.0
2022-05-13 13:30:00,395.05,395.37,392.76,393.33,8402.0,395.05,395.37,392.76,393.33,8402.0
2022-05-13 14:00:00,393.07,393.86,391.5,393.25,10567.0,393.07,393.86,391.5,393.25,10567.0
2022-05-13 14:30:00,393.68,394.81,392.92,394.12,19691.0,393.68,394.81,392.92,394.12,19691.0
2022-05-13 15:00:00,394.28,395.88,394.24,395.63,18686.0,394.28,395.88,394.24,395.63,18686.0
2022-05-13 15:30:00,395.5,396.4,393.26,396.32,90914.0,395.5,396.4,393.26,396.32,90914.0
2022-05-16 09:30:00,396.34,399.0,387.51,391.18,24051.0,396.34,399.0,387.51,391.18,24051.0
2022-05-16 10:00:00,391.8,398.17,391.2,398.17,13101.0,391.8,398.17,391.2,398.17,13101.0
2022-05-16 10:30:00,397.49,397.75,392.79,393.05,12213.0,397.49,397.75,392.79,393.05,12213.0
2022-05-16 11:00:00,392.96,394.97,392.59,394.85,10635.0,392.96,394.97,392.59,394.85,10635.0
2022-05-16 11:30:00,395.01,398.13,393.68,397.45,8023.0,395.01,398.13,393.68,397.45,8023.0
2022-05-16 12:00:00,397.46,399.34,395.81,395.81,25366.0,397.46,399.34,395.81,395.81,25366.0
2022-05-16 12:30:00,395.77,395.89,393.79,395.22,21168.0,395.77,395.89,393.79,395.22,21168.0
2022-05-16 13:00:00,395.02,397.35,395.0,397.03,33319.0,395.02,397.35,395.0,397.03,33319.0
2022-05-16 13:30:00,396.98,398.24,396.95,397.11,6101.0,396.98,398.24,396.95,397.11,6101.0
2022-05-16 14:00:00,397.25,398.4,395.67,397.16,21766.0,397.25,398.4,395.67,397.16,21766.0
2022-05-16 14:30:00,397.0,397.41,395.83,397.05,22271.0,397.0,397.41,395.83,397.05,22271.0
2022-05-16 15:00:00,396.95,397.16,394.7,395.66,10302.0,396.95,397.16,394.7,395.66,10302.0
2022-05-16 15:30:00,395.48,395.49,392.56,393.14,139080.0,395.48,395.49,392.56,393.14,139080.0
2022-05-17 09:30:00,398.94,400.99,395.46,396.1,21389.0,398.94,400.99,395.46,396.1,21389.0
2022-05-17 10:00:00,396.88,397.71,391.52,391.52,18213.0,396.88,397.71,391.52,391.52,18213.0
2022-05-17 10:30:00,391.6,392.2,387.96,389.9,16484.0,391.6,392.2,387.96,389.9,16484.0
2022-05-17 11:00:00,389.94,394.47,389.84,394.28,9937.0,389.94,394.47,389.84,394.28,9937.0
2022-05-17 11:30:00,394.36,394.77,393.17,393.31,6923.0,394.36,394.77,393.17,393.31,6923.0
2022-05-17 12:00:00,393.15,393.83,392.36,393.02,10394.0,393.15,393.83,392.36,393.02,10394.0
2022-05-17 12:30:00,392.94,393.4,392.29,392.84,6224.0,392.94,393.4,392.29,392.84,6224.0
2022-05-17 13:00:00,392.64,393.85,392.17,393.08,7892.0,392.64,393.85,392.17,393.08,7892.0
2022-05-17 13:30:00,393.19,394.35,392.66,392.67,9507.0,393.19,394.35,392.66,392.67,9507.0
2022-05-17 14:00:00,393.42,393.66,390.0,392.62,44394.0,393.42,393.66,390.0,392.62,44394.0
2022-05-17 14:30:00,392.29,393.58,391.03,393.46,23074.0,392.29,393.58,391.03,393.46,23074.0
2022-05-17 15:00:00,393.8,396.81,393.79,395.46,19526.0,393.8,396.81,393.79,395.46,19526.0
2022-05-17 15:30:00,395.43,396.19,392.73,393.01,110985.0,395.43,396.19,392.73,393.01,110985.0
2022-05-18 09:30:00,380.93,383.02,366.01,366.34,154351.0,380.93,383.02,366.01,366.34,154351.0
2022-05-18 10:00:00,366.34,368.66,363.72,366.05,119363.0,366.34,368.66,363.72,366.05,119363.0
2022-05-18 10:30:00,365.29,365.93,361.77,363.59,76082.0,365.29,365.93,361.77,363.59,76082.0
2022-05-18 11:00:00,363.62,363.62,356.0,356.34,51607.0,363.62,363.62,356.0,356.34,51607.0
2022-05-18 11:30:00,356.3,356.71,351.43,352.37,67635.0,356.3,356.71,351.43,352.37,67635.0
2022-05-18 12:00:00,352.2,354.92,351.06,354.22,50849.0,352.2,354.92,351.06,354.22,50849.0
2022-05-18 12:30:00,354.48,354.84,352.76,354.3,29474.0,354.48,354.84,352.76,354.3,29474.0
2022-05-18 13:00:00,354.34,354.42,348.46,349.47,46632.0,354.34,354.42,348.46,349.47,46632.0
2022-05-18 13:30:00,349.44,349.5,344.0,344.7,61433.0,349.44,349.5,344.0,344.7,61433.0
2022-05-18 14:00:00,344.87,347.91,344.2,347.51,65779.0,344.87,347.91,344.2,347.51,65779.0
2022-05-18 14:30:00,347.54,347.62,344.07,344.54,62001.0,347.54,347.62,344.07,344.54,62001.0
2022-05-18 15:00:00,344.23,347.45,344.19,347.17,50776.0,344.23,347.45,344.19,347.17,50776.0
2022-05-18 15:30:00,347.25,350.67,346.0,350.33,121422.0,347.25,350.67,346.0,350.33,121422.0
2022-05-19 09:30:00,348.92,354.05,345.22,349.66,156085.0,348.92,354.05,345.22,349.66,156085.0
2022-05-19 10:00:00,350.61,356.42,350.42,351.88,42038.0,350.61,356.42,350.42,351.88,42038.0
2022-05-19 10:30:00,352.16,353.09,348.77,350.79,25851.0,352.16,353.09,348.77,350.79,25851.0
2022-05-19 11:00:00,350.93,353.85,349.51,353.39,20198.0,350.93,353.85,349.51,353.39,20198.0
2022-05-19 11:30:00,353.53,355.71,353.26,353.95,38413.0,353.53,355.71,353.26,353.95,38413.0
2022-05-19 12:00:00,354.01,355.61,352.78,353.61,17025.0,354.01,355.61,352.78,353.61,17025.0
2022-05-19 12:30:00,353.68,353.68,349.85,352.06,22381.0,353.68,353.68,349.85,352.06,22381.0
2022-05-19 13:00:00,352.34,353.7,350.71,353.12,14370.0,352.34,353.7,350.71,353.12,14370.0
2022-05-19 13:30:00,353.22,357.83,352.86,357.06,17568.0,353.22,357.83,352.86,357.06,17568.0
2022-05-19 14:00:00,357.16,357.16,354.53,355.0,23704.0,357.16,357.16,354.53,355.0,23704.0
2022-05-19 14:30:00,354.82,356.22,353.82,355.5,25312.0,354.82,356.22,353.82,355.5,25312.0
2022-05-19 15:00:00,355.74,357.53,354.12,354.19,24425.0,355.74,357.53,354.12,354.19,24425.0
2022-05-19 15:30:00,354.06,354.35,350.51,351.84,94643.0,354.06,354.35,350.51,351.84,94643.0
2022-05-20 09:30:00,354.83,354.83,344.02,345.32,53593.0,354.83,354.83,344.02,345.32,53593.0
2022-05-20 10:00:00,345.2,346.78,341.63,343.98,61820.0,345.2,346.78,341.63,343.98,61820.0
2022-05-20 10:30:00,344.18,345.41,340.07,340.07,36272.0,344.18,345.41,340.07,340.07,36272.0
2022-05-20 11:00:00,340.51,341.02,337.88,340.2,34530.0,340.51,341.02,337.88,340.2,34530.0
2022-05-20 11:30:00,340.13,341.94,339.72,339.73,26932.0,340.13,341.94,339.72,339.73,26932.0
2022-05-20 12:00:00,340.0,340.21,336.89,337.8,31048.0,340.0,340.21,336.89,337.8,31048.0
2022-05-20 12:30:00,337.3,338.3,336.1,337.5,25078.0,337.3,338.3,336.1,337.5,25078.0
2022-05-20 13:00:00,337.14,337.39,334.52,335.04,41547.0,337.14,337.39,334.52,335.04,41547.0
2022-05-20 13:30:00,335.22,337.64,335.09,337.14,31399.0,335.22,337.64,335.09,337.14,31399.0
2022-05-20 14:00:00,337.24,337.3,333.8,334.32,31915.0,337.24,337.3,333.8,334.32,31915.0
2022-05-20 14:30:00,334.38,337.11,333.05,335.63,30980.0,334.38,337.11,333.05,335.63,30980.0
2022-05-20 15:00:00,335.54,338.15,333.52,338.0,31944.0,335.54,338.15,333.52,338.0,31944.0
2022-05-20 15:30:00,338.13,343.3,337.78,343.05,126863.0,338.13,343.3,337.78,343.05,126863.0
2022-05-23 09:30:00,345.4,349.02,339.35,345.23,96107.0,345.4,349.02,339.35,345.23,96107.0
2022-05-23 10:00:00,345.29,345.29,338.53,341.07,36281.0,345.29,345.29,338.53,341.07,36281.0
2022-05-23 10:30:00,341.45,343.05,339.27,340.43,38630.0,341.45,343.05,339.27,340.43,38630.0
2022-05-23 11:00:00,340.56,345.07,340.56,343.08,22534.0,340.56,345.07,340.56,343.08,22534.0
2022-05-23 11:30:00,343.17,345.84,343.16,345.38,16739.0,343.17,345.84,343.16,345.38,16739.0
2022-05-23 12:00:00,345.61,346.84,345.51,345.51,16760.0,345.61,346.84,345.51,345.51,16760.0
2022-05-23 12:30:00,345.48,345.65,344.04,344.75,13816.0,345.48,345.65,344.04,344.75,13816.0
2022-05-23 13:00:00,344.44,344.63,342.06,343.28,16090.0,344.44,344.63,342.06,343.28,16090.0
2022-05-23 13:30:00,343.08,344.3,342.8,344.29,19488.0,343.08,344.3,342.8,344.29,19488.0
2022-05-23 14:00:00,344.27,347.18,343.99,346.5,21444.0,344.27,347.18,343.99,346.5,21444.0
2022-05-23 14:30:00,346.56,348.6,346.55,347.52,15666.0,346.56,348.6,346.55,347.52,15666.0
2022-05-23 15:00:00,347.62,348.38,345.66,346.23,13819.0,347.62,348.38,345.66,346.23,13819.0
2022-05-23 15:30:00,346.19,347.37,345.09,346.65,54752.0,346.19,347.37,345.09,346.65,54752.0
2022-05-24 09:30:00,342.48,342.48,334.42,337.01,58824.0,342.48,342.48,334.42,337.01,58824.0
2022-05-24 10:00:00,337.14,337.14,330.79,333.11,40768.0,337.14,337.14,330.79,333.11,40768.0
2022-05-24 10:30:00,333.42,334.8,332.09,333.29,28193.0,333.42,334.8,332.09,333.29,28193.0
2022-05-24 11:00:00,333.35,334.19,331.28,333.97,25920.0,333.35,334.19,331.28,333.97,25920.0
2022-05-24 11:30:00,334.47,337.63,333.01,336.25,30600.0,334.47,337.63,333.01,336.25,30600.0
2022-05-24 12:00:00,335.9,340.22,335.88,337.52,25876.0,335.9,340.22,335.88,337.52,25876.0
2022-05-24 12:30:00,337.7,338.21,336.1,337.28,16852.0,337.7,338.21,336.1,337.28,16852.0
2022-05-24 13:00:00,337.18,337.43,334.96,335.9,27050.0,337.18,337.43,334.96,335.9,27050.0
2022-05-24 13:30:00,335.6,338.37,334.91,338.15,17978.0,335.6,338.37,334.91,338.15,17978.0
2022-05-24 14:00:00,338.27,340.96,337.68,338.96,28864.0,338.27,340.96,337.68,338.96,28864.0
2022-05-24 14:30:00,338.78,340.92,337.71,338.98,21434.0,338.78,340.92,337.71,338.98,21434.0
2022-05-24 15:00:00,338.97,340.65,338.7,340.29,23178.0,338.97,340.65,338.7,340.29,23178.0
2022-05-24 15:30:00,340.24,343.38,340.04,342.34,65274.0,340.24,343.38,340.04,342.34,65274.0
2022-05-25 09:30:00,338.51,348.26,337.08,347.14,41198.0,338.51,348.26,337.08,347.14,41198.0
2022-05-25 10:00:00,346.27,353.62,346.27,353.62,46053.0,346.27,353.62,346.27,353.62,46053.0
2022-05-25 10:30:00,353.67,354.83,352.14,353.17,32262.0,353.67,354.83,352.14,353.17,32262.0
2022-05-25 11:00:00,352.85,354.45,351.74,352.49,25230.0,352.85,354.45,351.74,352.49,25230.0
2022-05-25 11:30:00,352.15,353.46,350.05,352.78,28447.0,352.15,353.46,350.05,352.78,28447.0
2022-05-25 12:00:00,352.67,353.95,350.77,352.0,14964.0,352.67,353.95,350.77,352.0,14964.0
2022-05-25 12:30:00,351.99,352.58,351.21,351.9,12791.0,351.99,352.58,351.21,351.9,12791.0
2022-05-25 13:00:00,351.69,352.27,350.47,352.03,12530.0,351.69,352.27,350.47,352.03,12530.0
2022-05-25 13:30:00,352.42,352.42,350.52,351.31,15060.0,352.42,352.42,350.52,351.31,15060.0
2022-05-25 14:00:00,351.1,354.0,349.29,353.49,29060.0,351.1,354.0,349.29,353.49,29060.0
2022-05-25 14:30:00,353.54,354.33,352.33,354.14,33055.0,353.54,354.33,352.33,354.14,33055.0
2022-05-25 15:00:00,354.16,356.25,353.98,354.65,24106.0,354.16,356.25,353.98,354.65,24106.0
2022-05-25 15:30:00,354.9,355.74,352.1,353.23,73004.0,354.9,355.74,352.1,353.23,73004.0
2022-05-26 09:30:00,366.12,373.53,364.44,370.22,97616.0,366.12,373.53,364.44,370.22,97616.0
2022-05-26 10:00:00,370.38,372.36,368.47,371.04,44403.0,370.38,372.36,368.47,371.04,44403.0
2022-05-26 10:30:00,371.3,373.22,369.85,371.5,53700.0,371.3,373.22,369.85,371.5,53700.0
2022-05-26 11:00:00,371.58,376.11,371.57,374.71,51769.0,371.58,376.11,371.57,374.71,51769.0
2022-05-26 11:30:00,374.71,377.5,374.68,377.27,31600.0,374.71,377.5,374.68,377.27,31600.0
2022-05-26 12:00:00,377.27,379.03,376.13,378.64,34265.0,377.27,379.03,376.13,378.64,34265.0
2022-05-26 12:30:00,378.53,381.01,378.41,380.47,41584.0,378.53,381.01,378.41,380.47,41584.0
2022-05-26 13:00:00,380.36,381.57,379.7,380.0,40925.0,380.36,381.57,379.7,380.0,40925.0
2022-05-26 13:30:00,380.1,382.4,379.96,380.21,44755.0,380.1,382.4,379.96,380.21,44755.0
2022-05-26 14:00:00,379.85,382.15,379.77,381.94,32462.0,379.85,382.15,379.77,381.94,32462.0
2022-05-26 14:30:00,381.87,382.23,380.0,380.04,51768.0,381.87,382.23,380.0,380.04,51768.0
2022-05-26 15:00:00,380.12,380.6,377.13,378.43,88977.0,380.12,380.6,377.13,378.43,88977.0
2022-05-26 15:30:00,378.35,381.51,376.72,377.94,243295.0,378.35,381.51,376.72,377.94,243295.0
2022-05-27 09:30:00,417.5,422.87,409.09,420.04,455955.0,417.5,422.87,409.09,420.04,455955.0
2022-05-27 10:00:00,420.4,420.58,414.09,414.94,156387.0,420.4,420.58,414.09,414.94,156387.0
2022-05-27 10:30:00,415.06,415.07,409.12,410.12,163586.0,415.06,415.07,409.12,410.12,163586.0
2022-05-27 11:00:00,410.13,414.93,409.0,414.93,114093.0,410.13,414.93,409.0,414.93,114093.0
2022-05-27 11:30:00,414.99,418.8,413.27,414.57,113800.0,414.99,418.8,413.27,414.57,113800.0
2022-05-27 12:00:00,414.52,416.23,413.9,415.92,73638.0,414.52,416.23,413.9,415.92,73638.0
2022-05-27 12:30:00,416.09,416.58,414.31,415.97,39314.0,416.09,416.58,414.31,415.97,39314.0
2022-05-27 13:00:00,415.78,418.8,415.52,417.49,66174.0,415.78,418.8,415.52,417.49,66174.0
2022-05-27 13:30:00,417.72,418.04,416.47,418.02,45024.0,417.72,418.04,416.47,418.02,45024.0
2022-05-27 14:00:00,417.87,418.22,415.37,415.58,43219.0,417.87,418.22,415.37,415.58,43219.0
2022-05-27 14:30:00,415.77,418.43,415.77,417.36,55619.0,415.77,418.43,415.77,417.36,55619.0
2022-05-27 15:00:00,417.33,420.41,417.06,419.81,76359.0,417.33,420.41,417.06,419.81,76359.0
2022-05-27 15:30:00,419.9,425.39,419.9,425.15,240474.0,419.9,425.39,419.9,425.15,240474.0
2022-05-31 09:30:00,421.5,424.81,409.49,416.51,165184.0,421.5,424.81,409.49,416.51,165184.0
2022-05-31 10:00:00,416.4,419.38,409.69,416.77,123772.0,416.4,419.38,409.69,416.77,123772.0
2022-05-31 10:30:00,416.08,420.18,415.24,418.11,51234.0,416.08,420.18,415.24,418.11,51234.0
2022-05-31 11:00:00,418.4,419.69,415.56,416.66,20034.0,418.4,419.69,415.56,416.66,20034.0
2022-05-31 11:30:00,416.23,421.33,415.76,421.13,25087.0,416.23,421.33,415.76,421.13,25087.0
2022-05-31 12:00:00,421.5,423.64,421.44,422.52,35002.0,421.5,423.64,421.44,422.52,35002.0
2022-05-31 12:30:00,422.63,424.01,422.3,423.3,22801.0,422.63,424.01,422.3,423.3,22801.0
2022-05-31 13:00:00,423.49,423.64,420.9,421.92,26526.0,423.49,423.64,420.9,421.92,26526.0
2022-05-31 13:30:00,421.9,426.35,421.8,425.92,19217.0,421.9,426.35,421.8,425.92,19217.0
2022-05-31 14:00:00,426.02,426.64,424.74,426.64,27770.0,426.02,426.64,424.74,426.64,27770.0
2022-05-31 14:30:00,426.8,426.83,423.13,424.75,24248.0,426.8,426.83,423.13,424.75,24248.0
2022-05-31 15:00:00,424.54,426.09,423.46,425.77,28314.0,424.54,426.09,423.46,425.77,28314.0
2022-05-31 15:30:00,425.82,426.77,422.28,423.19,94571.0,425.82,426.77,422.28,423.19,94571.0
2022-06-01 09:30:00,423.68,426.74,415.39,416.6,49513.0,423.68,426.74,415.39,416.6,49513.0
2022-06-01 10:00:00,416.73,417.75,413.0,413.18,42038.0,416.73,417.75,413.0,413.18,42038.0
2022-06-01 10:30:00,413.44,414.37,410.87,411.64,42697.0,413.44,414.37,410.87,411.64,42697.0
2022-06-01 11:00:00,411.24,411.51,406.57,407.81,49384.0,411.24,411.51,406.57,407.81,49384.0
2022-06-01 11:30:00,407.68,408.73,405.54,406.89,39770.0,407.68,408.73,405.54,406.89,39770.0
2022-06-01 12:00:00,407.12,407.82,405.7,406.94,28939.0,407.12,407.82,405.7,406.94,28939.0
2022-06-01 12:30:00,406.93,407.17,404.11,404.24,59212.0,406.93,407.17,404.11,404.24,59212.0
2022-06-01 13:00:00,404.12,405.93,403.34,404.5,28782.0,404.12,405.93,403.34,404.5,28782.0
2022-06-01 13:30:00,404.42,407.64,404.35,406.44,42149.0,404.42,407.64,404.35,406.44,42149.0
2022-06-01 14:00:00,405.98,408.95,404.01,407.43,43804.0,405.98,408.95,404.01,407.43,43804.0
2022-06-01 14:30:00,407.45,409.28,406.8,407.04,22496.0,407.45,409.28,406.8,407.04,22496.0
2022-06-01 15:00:00,407.29,409.28,406.63,408.17,22608.0,407.29,409.28,406.63,408.17,22608.0
2022-06-01 15:30:00,408.09,409.31,406.86,407.17,103354.0,408.09,409.31,406.86,407.17,103354.0
2022-06-02 09:30:00,408.22,411.48,405.26,406.13,62019.0,408.22,411.48,405.26,406.13,62019.0
2022-06-02 10:00:00,406.57,410.66,404.86,407.48,29045.0,406.57,410.66,404.86,407.48,29045.0
2022-06-02 10:30:00,407.25,409.48,407.25,409.18,28218.0,407.25,409.48,407.25,409.18,28218.0
2022-06-02 11:00:00,408.55,411.7,408.41,410.83,23324.0,408.55,411.7,408.41,410.83,23324.0
2022-06-02 11:30:00,411.02,412.16,409.12,411.57,27639.0,411.02,412.16,409.12,411.57,27639.0
2022-06-02 12:00:00,411.16,414.67,411.16,414.5,25049.0,411.16,414.67,411.16,414.5,25049.0
2022-06-02 12:30:00,414.52,415.98,413.99,414.61,25976.0,414.52,415.98,413.99,414.61,25976.0
2022-06-02 13:00:00,414.8,415.64,414.06,414.63,16715.0,414.8,415.64,414.06,414.63,16715.0
2022-06-02 13:30:00,414.92,415.91,414.56,415.7,10927.0,414.92,415.91,414.56,415.7,10927.0
2022-06-02 14:00:00,415.43,416.46,413.74,414.02,16288.0,415.43,416.46,413.74,414.02,16288.0
2022-06-02 14:30:00,413.77,416.2,413.54,413.91,23302.0,413.77,416.2,413.54,413.91,23302.0
2022-06-02 15:00:00,414.02,415.76,414.02,414.5,19404.0,414.02,415.76,414.02,414.5,19404.0
2022-06-02 15:30:00,414.58,417.28,414.58,416.65,70081.0,414.58,417.28,414.58,416.65,70081.0
2022-06-03 09:30:00,405.87,414.45,405.87,409.87,80715.0,405.87,414.45,405.87,409.87,80715.0
2022-06-03 10:00:00,409.95,410.25,402.88,404.96,88202.0,409.95,410.25,402.88,404.96,88202.0
2022-06-03 10:30:00,404.54,406.2,402.26,403.31,56493.0,404.54,406.2,402.26,403.31,56493.0
2022-06-03 11:00:00,403.35,404.95,401.95,403.36,34228.0,403.35,404.95,401.95,403.36,34228.0
2022-06-03 11:30:00,403.78,404.71,401.56,402.49,33237.0,403.78,404.71,401.56,402.49,33237.0
2022-06-03 12:00:00,402.59,405.11,402.59,404.92,38828.0,402.59,405.11,402.59,404.92,38828.0
2022-06-03 12:30:00,404.92,407.29,404.61,407.29,35914.0,404.92,407.29,404.61,407.29,35914.0
2022-06-03 13:00:00,407.29,409.66,405.13,406.67,22097.0,407.29,409.66,405.13,406.67,22097.0
2022-06-03 13:30:00,406.51,407.11,405.23,405.63,19297.0,406.51,407.11,405.23,405.63,19297.0
2022-06-03 14:00:00,405.53,405.53,402.91,404.38,27497.0,405.53,405.53,402.91,404.38,27497.0
2022-06-03 14:30:00,404.24,404.24,401.65,403.51,28579.0,404.24,404.24,401.65,403.51,28579.0
2022-06-03 15:00:00,403.53,404.11,401.7,403.52,32111.0,403.53,404.11,401.7,403.52,32111.0
2022-06-03 15:30:00,403.65,405.33,403.18,404.54,100222.0,403.65,405.33,403.18,404.54,100222.0
2022-06-06 09:30:00,409.99,409.99,402.52,406.13,38267.0,409.99,409.99,402.52,406.13,38267.0
2022-06-06 10:00:00,407.4,409.0,406.4,408.71,24917.0,407.4,409.0,406.4,408.71,24917.0
2022-06-06 10:30:00,408.4,410.59,407.26,409.17,19985.0,408.4,410.59,407.26,409.17,19985.0
2022-06-06 11:00:00,409.5,409.96,407.56,409.53,17551.0,409.5,409.96,407.56,409.53,17551.0
2022-06-06 11:30:00,409.6,412.15,408.87,412.0,16907.0,409.6,412.15,408.87,412.0,16907.0
2022-06-06 12:00:00,412.03,412.03,409.4,410.29,13485.0,412.03,412.03,409.4,410.29,13485.0
2022-06-06 12:30:00,410.29,413.32,409.86,413.31,12264.0,410.29,413.32,409.86,413.31,12264.0
2022-06-06 13:00:00,413.1,413.62,411.08,413.62,31230.0,413.1,413.62,411.08,413.62,31230.0
2022-06-06 13:30:00,413.38,415.74,413.38,415.5,20044.0,413.38,415.74,413.38,415.5,20044.0
2022-06-06 14:00:00,415.24,415.94,413.08,413.4,18909.0,415.24,415.94,413.08,413.4,18909.0
2022-06-06 14:30:00,413.31,414.67,412.83,414.17,20661.0,413.31,414.67,412.83,414.17,20661.0
2022-06-06 15:00:00,413.74,414.15,412.93,413.43,20886.0,413.74,414.15,412.93,413.43,20886.0
2022-06-06 15:30:00,413.4,414.49,412.41,413.71,53442.0,413.4,414.49,412.41,413.71,53442.0
2022-06-07 09:30:00,409.82,416.96,404.01,414.61,57240.0,409.82,416.96,404.01,414.61,57240.0
2022-06-07 10:00:00,414.11,416.72,413.62,416.03,22748.0,414.11,416.72,413.62,416.03,22748.0
2022-06-07 10:30:00,415.88,418.92,415.41,416.88,29435.0,415.88,418.92,415.41,416.88,29435.0
2022-06-07 11:00:00,417.33,417.71,415.54,416.18,17091.0,417.33,417.71,415.54,416.18,17091.0
2022-06-07 11:30:00,416.17,417.4,414.68,417.37,23262.0,416.17,417.4,414.68,417.37,23262.0
2022-06-07 12:00:00,417.63,417.64,416.17,417.47,10737.0,417.63,417.64,416.17,417.47,10737.0
2022-06-07 12:30:00,417.42,420.46,416.77,418.92,34113.0,417.42,420.46,416.77,418.92,34113.0
2022-06-07 13:00:00,418.67,419.81,418.19,419.81,20456.0,418.67,419.81,418.19,419.81,20456.0
2022-06-07 13:30:00,419.71,419.82,418.08,418.29,12284.0,419.71,419.82,418.08,418.29,12284.0
2022-06-07 14:00:00,418.31,420.54,417.75,420.43,28528.0,418.31,420.54,417.75,420.43,28528.0
2022-06-07 14:30:00,420.52,421.39,419.95,421.0,17032.0,420.52,421.39,419.95,421.0,17032.0
2022-06-07 15:00:00,420.68,421.99,420.53,421.1,28204.0,420.68,421.99,420.53,421.1,28204.0
2022-06-07 15:30:00,421.02,422.87,420.84,421.16,79338.0,421.02,422.87,420.84,421.16,79338.0
2022-06-08 09:30:00,420.68,423.8,415.52,422.54,44719.0,420.68,423.8,415.52,422.54,44719.0
2022-06-08 10:00:00,422.38,424.5,420.8,423.58,26410.0,422.38,424.5,420.8,423.58,26410.0
2022-06-08 10:30:00,423.34,425.36,423.13,423.94,20760.0,423.34,425.36,423.13,423.94,20760.0
2022-06-08 11:00:00,424.11,427.47,423.73,426.9,32761.0,424.11,427.47,423.73,426.9,32761.0
2022-06-08 11:30:00,426.88,428.59,426.7,427.7,26069.0,426.88,428.59,426.7,427.7,26069.0
2022-06-08 12:00:00,427.59,428.87,424.96,425.11,30513.0,427.59,428.87,424.96,425.11,30513.0
2022-06-08 12:30:00,425.04,425.88,423.6,425.51,18760.0,425.04,425.88,423.6,425.51,18760.0
2022-06-08 13:00:00,425.6,427.47,424.86,426.68,12133.0,425.6,427.47,424.86,426.68,12133.0
2022-06-08 13:30:00,426.47,426.47,425.13,426.12,16711.0,426.47,426.47,425.13,426.12,16711.0
2022-06-08 14:00:00,426.17,426.44,424.0,424.89,34915.0,426.17,426.44,424.0,424.89,34915.0
2022-06-08 14:30:00,424.85,427.0,424.82,426.49,17802.0,424.85,427.0,424.82,426.49,17802.0
2022-06-08 15:00:00,426.25,427.19,425.29,426.67,18393.0,426.25,427.19,425.29,426.67,18393.0
2022-06-08 15:30:00,426.86,426.95,425.32,425.56,72835.0,426.86,426.95,425.32,425.56,72835.0
2022-06-09 09:30:00,427.85,427.97,422.63,427.33,59412.0,427.85,427.97,422.63,427.33,59412.0
2022-06-09 10:00:00,427.18,429.44,426.12,429.02,35823.0,427.18,429.44,426.12,429.02,35823.0
2022-06-09 10:30:00,429.22,429.48,427.09,427.36,34021.0,429.22,429.48,427.09,427.36,34021.0
2022-06-09 11:00:00,427.29,427.65,425.23,425.44,53039.0,427.29,427.65,425.23,425.44,53039.0
2022-06-09 11:30:00,425.44,428.99,424.95,428.16,17335.0,425.44,428.99,424.95,428.16,17335.0
2022-06-09 12:00:00,428.02,428.28,426.53,427.55,14374.0,428.02,428.28,426.53,427.55,14374.0
2022-06-09 12:30:00,427.8,428.27,426.97,427.9,10813.0,427.8,428.27,426.97,427.9,10813.0
2022-06-09 13:00:00,427.99,428.31,424.32,424.33,24581.0,427.99,428.31,424.32,424.33,24581.0
2022-06-09 13:30:00,424.2,426.14,423.74,425.63,17375.0,424.2,426.14,423.74,425.63,17375.0
2022-06-09 14:00:00,425.43,426.83,424.52,426.04,17198.0,425.43,426.83,424.52,426.04,17198.0
2022-06-09 14:30:00,425.89,426.0,424.4,424.47,13070.0,425.89,426.0,424.4,424.47,13070.0
2022-06-09 15:00:00,424.34,425.06,423.17,423.7,36724.0,424.34,425.06,423.17,423.7,36724.0
2022-06-09 15:30:00,423.71,424.33,422.05,422.05,74074.0,423.71,424.33,422.05,422.05,74074.0
2022-06-10 09:30:00,413.99,417.85,412.8,414.18,68602.0,413.99,417.85,412.8,414.18,68602.0
2022-06-10 10:00:00,413.22,413.84,409.33,410.45,36172.0,413.22,413.84,409.33,410.45,36172.0
2022-06-10 10:30:00,411.01,413.48,410.86,412.25,17187.0,411.01,413.48,410.86,412.25,17187.0
2022-06-10 11:00:00,412.22,413.84,410.72,410.83,20386.0,412.22,413.84,410.72,410.83,20386.0
2022-06-10 11:30:00,411.0,411.18,408.61,410.34,13867.0,411.0,411.18,408.61,410.34,13867.0
2022-06-10 12:00:00,410.63,411.2,409.34,410.48,10834.0,410.63,411.2,409.34,410.48,10834.0
2022-06-10 12:30:00,410.64,411.0,409.55,409.91,5866.0,410.64,411.0,409.55,409.91,5866.0
2022-06-10 13:00:00,409.98,410.68,409.15,410.66,5830.0,409.98,410.68,409.15,410.66,5830.0
2022-06-10 13:30:00,410.66,411.4,409.06,409.83,13755.0,410.66,411.4,409.06,409.83,13755.0
2022-06-10 14:00:00,409.88,411.14,409.88,409.94,11258.0,409.88,411.14,409.88,409.94,11258.0
2022-06-10 14:30:00,410.3,412.5,409.49,412.24,10133.0,410.3,412.5,409.49,412.24,10133.0
2022-06-10 15:00:00,412.48,413.15,410.94,412.28,14205.0,412.48,413.15,410.94,412.28,14205.0
2022-06-10 15:30:00,412.28,412.28,407.69,407.85,88572.0,412.28,412.28,407.69,407.85,88572.0
2022-06-13 09:30:00,398.0,400.0,389.56,391.75,67992.0,398.0,400.0,389.56,391.75,67992.0
2022-06-13 10:00:00,391.06,392.58,387.45,388.84,32405.0,391.06,392.58,387.45,388.84,32405.0
2022-06-13 10:30:00,388.91,389.34,386.79,387.28,47665.0,388.91,389.34,386.79,387.28,47665.0
2022-06-13 11:00:00,387.3,390.0,385.95,389.58,22332.0,387.3,390.0,385.95,389.58,22332.0
2022-06-13 11:30:00,389.68,391.72,388.89,390.5,22736.0,389.68,391.72,388.89,390.5,22736.0
2022-06-13 12:00:00,390.59,391.92,390.07,391.24,15536.0,390.59,391.92,390.07,391.24,15536.0
2022-06-13 12:30:00,391.06,394.04,390.85,390.86,21107.0,391.06,394.04,390.85,390.86,21107.0
2022-06-13 13:00:00,390.88,391.66,389.92,391.66,12476.0,390.88,391.66,389.92,391.66,12476.0
2022-06-13 13:30:00,391.91,395.33,390.89,393.42,28248.0,391.91,395.33,390.89,393.42,28248.0
2022-06-13 14:00:00,393.4,393.43,390.84,392.2,24358.0,393.4,393.43,390.84,392.2,24358.0
2022-06-13 14:30:00,392.39,393.99,391.02,391.74,28278.0,392.39,393.99,391.02,391.74,28278.0
2022-06-13 15:00:00,391.49,394.0,390.69,390.69,29754.0,391.49,394.0,390.69,390.69,29754.0
2022-06-13 15:30:00,390.76,392.13,389.89,391.94,100834.0,390.76,392.13,389.89,391.94,100834.0
2022-06-14 09:30:00,395.29,397.64,393.84,396.61,56464.0,395.29,397.64,393.84,396.61,56464.0
2022-06-14 10:00:00,396.71,397.4,392.27,392.56,56320.0,396.71,397.4,392.27,392.56,56320.0
2022-06-14 10:30:00,392.84,398.27,392.84,396.16,25583.0,392.84,398.27,392.84,396.16,25583.0
2022-06-14 11:00:00,396.26,397.09,393.53,395.82,22812.0,396.26,397.09,393.53,395.82,22812.0
2022-06-14 11:30:00,395.47,397.4,395.24,396.87,18620.0,395.47,397.4,395.24,396.87,18620.0
2022-06-14 12:00:00,396.81,396.81,395.0,395.6,6741.0,396.81,396.81,395.0,395.6,6741.0
2022-06-14 12:30:00,395.65,397.67,394.76,397.65,24458.0,395.65,397.67,394.76,397.65,24458.0
2022-06-14 13:00:00,397.65,399.05,396.34,396.63,22689.0,397.65,399.05,396.34,396.63,22689.0
2022-06-14 13:30:00,396.53,396.81,393.11,394.27,24578.0,396.53,396.81,393.11,394.27,24578.0
2022-06-14 14:00:00,394.43,396.54,394.36,396.54,18090.0,394.43,396.54,394.36,396.54,18090.0
2022-06-14 14:30:00,396.0,396.79,393.13,393.34,15739.0,396.0,396.79,393.13,393.34,15739.0
2022-06-14 15:00:00,393.28,394.1,389.88,391.66,35270.0,393.28,394.1,389.88,391.66,35270.0
2022-06-14 15:30:00,391.48,394.29,391.48,392.46,64455.0,391.48,394.29,391.48,392.46,64455.0
2022-06-15 09:30:00,399.71,401.2,397.15,400.18,95526.0,399.71,401.2,397.15,400.18,95526.0
2022-06-15 10:00:00,399.93,402.02,398.51,400.4,55901.0,399.93,402.02,398.51,400.4,55901.0
2022-06-15 10:30:00,401.01,402.77,399.33,402.77,24355.0,401.01,402.77,399.33,402.77,24355.0
2022-06-15 11:00:00,403.08,403.23,401.43,401.94,15305.0,403.08,403.23,401.43,401.94,15305.0
2022-06-15 11:30:00,402.0,405.45,401.69,405.45,49507.0,402.0,405.45,401.69,405.45,49507.0
2022-06-15 12:00:00,404.97,406.17,404.39,404.86,27337.0,404.97,406.17,404.39,404.86,27337.0
2022-06-15 12:30:00,404.67,405.15,402.8,403.05,12611.0,404.67,405.15,402.8,403.05,12611.0
2022-06-15 13:00:00,403.3,404.54,403.3,404.54,14353.0,403.3,404.54,403.3,404.54,14353.0
2022-06-15 13:30:00,404.37,405.48,402.32,405.48,13308.0,404.37,405.48,402.32,405.48,13308.0
2022-06-15 14:00:00,403.69,406.44,399.37,402.09,27177.0,403.69,406.44,399.37,402.09,27177.0
2022-06-15 14:30:00,401.07,409.94,398.46,404.6,41131.0,401.07,409.94,398.46,404.6,41131.0
2022-06-15 15:00:00,405.04,408.47,403.25,408.47,28311.0,405.04,408.47,403.25,408.47,28311.0
2022-06-15 15:30:00,408.66,410.15,404.23,405.61,81848.0,408.66,410.15,404.23,405.61,81848.0
2022-06-16 09:30:00,397.08,397.08,390.48,395.4,56254.0,397.08,397.08,390.48,395.4,56254.0
2022-06-16 10:00:00,395.15,395.25,391.0,393.53,31122.0,395.15,395.25,391.0,393.53,31122.0
2022-06-16 10:30:00,393.53,393.84,390.92,391.44,16145.0,393.53,393.84,390.92,391.44,16145.0
2022-06-16 11:00:00,391.39,393.83,390.36,393.0,16704.0,391.39,393.83,390.36,393.0,16704.0
2022-06-16 11:30:00,393.29,394.57,392.19,393.77,18494.0,393.29,394.57,392.19,393.77,18494.0
2022-06-16 12:00:00,393.5,393.93,391.85,393.93,22049.0,393.5,393.93,391.85,393.93,22049.0
2022-06-16 12:30:00,393.33,394.16,392.08,393.54,20683.0,393.33,394.16,392.08,393.54,20683.0
2022-06-16 13:00:00,393.56,394.95,391.82,394.07,17519.0,393.56,394.95,391.82,394.07,17519.0
2022-06-16 13:30:00,393.83,394.52,391.92,392.13,11151.0,393.83,394.52,391.92,392.13,11151.0
2022-06-16 14:00:00,391.99,393.21,391.46,391.85,16247.0,391.99,393.21,391.46,391.85,16247.0
2022-06-16 14:30:00,391.61,393.71,389.12,390.06,21509.0,391.61,393.71,389.12,390.06,21509.0
2022-06-16 15:00:00,390.46,392.73,390.37,391.84,21962.0,390.46,392.73,390.37,391.84,21962.0
2022-06-16 15:30:00,391.36,391.79,387.28,390.78,73802.0,391.36,391.79,387.28,390.78,73802.0
2022-06-17 09:30:00,390.23,397.03,389.01,395.67,70594.0,390.23,397.03,389.01,395.67,70594.0
2022-06-17 10:00:00,395.76,396.19,390.4,391.2,18470.0,395.76,396.19,390.4,391.2,18470.0
2022-06-17 10:30:00,391.27,391.72,389.03,390.97,23876.0,391.27,391.72,389.03,390.97,23876.0
2022-06-17 11:00:00,390.97,395.28,390.89,394.4,32123.0,390.97,395.28,390.89,394.4,32123.0
2022-06-17 11:30:00,394.77,395.38,393.66,394.3,16384.0,394.77,395.38,393.66,394.3,16384.0
2022-06-17 12:00:00,394.19,396.19,393.15,395.97,17012.0,394.19,396.19,393.15,395.97,17012.0
2022-06-17 12:30:00,395.76,397.11,395.02,396.4,21865.0,395.76,397.11,395.02,396.4,21865.0
2022-06-17 13:00:00,396.37,400.0,395.93,399.04,25338.0,396.37,400.0,395.93,399.04,25338.0
2022-06-17 13:30:00,399.09,400.0,398.09,398.64,19095.0,399.09,400.0,398.09,398.64,19095.0
2022-06-17 14:00:00,398.81,399.88,398.6,399.31,17643.0,398.81,399.88,398.6,399.31,17643.0
2022-06-17 14:30:00,399.21,400.45,396.9,397.48,14119.0,399.21,400.45,396.9,397.48,14119.0
2022-06-17 15:00:00,397.38,398.67,394.83,397.86,25885.0,397.38,398.67,394.83,397.86,25885.0
2022-06-17 15:30:00,397.95,398.34,394.63,395.72,87026.0,397.95,398.34,394.63,395.72,87026.0
2022-06-21 09:30:00,402.96,406.0,397.83,400.76,32256.0,402.96,406.0,397.83,400.76,32256.0
2022-06-21 10:00:00,400.69,402.12,399.03,401.53,19297.0,400.69,402.12,399.03,401.53,19297.0
2022-06-21 10:30:00,402.13,402.45,400.63,401.5,21039.0,402.13,402.45,400.63,401.5,21039.0
2022-06-21 11:00:00,401.5,401.58,399.41,399.53,18669.0,401.5,401.58,399.41,399.53,18669.0
2022-06-21 11:30:00,399.53,400.58,399.0,399.81,10441.0,399.53,400.58,399.0,399.81,10441.0
2022-06-21 12:00:00,399.68,400.9,399.52,400.11,12038.0,399.68,400.9,399.52,400.11,12038.0
2022-06-21 12:30:00,400.06,400.8,399.72,400.19,12887.0,400.06,400.8,399.72,400.19,12887.0
2022-06-21 13:00:00,400.12,400.48,398.97,399.03,7376.0,400.12,400.48,398.97,399.03,7376.0
2022-06-21 13:30:00,399.16,400.37,399.16,399.89,10783.0,399.16,400.37,399.16,399.89,10783.0
2022-06-21 14:00:00,399.99,399.99,399.14,399.73,10308.0,399.99,399.99,399.14,399.73,10308.0
2022-06-21 14:30:00,400.28,402.5,400.08,401.59,13703.0,400.28,402.5,400.08,401.59,13703.0
2022-06-21 15:00:00,401.7,402.09,401.25,402.09,14543.0,401.7,402.09,401.25,402.09,14543.0
2022-06-21 15:30:00,402.47,402.77,400.75,401.15,47107.0,402.47,402.77,400.75,401.15,47107.0
2022-06-22 09:30:00,396.99,399.98,394.64,397.26,36926.0,396.99,399.98,394.64,397.26,36926.0
2022-06-22 10:00:00,396.93,399.94,395.59,399.67,21808.0,396.93,399.94,395.59,399.67,21808.0
2022-06-22 10:30:00,400.68,403.0,400.18,402.1,21483.0,400.68,403.0,400.18,402.1,21483.0
2022-06-22 11:00:00,402.0,402.44,400.68,401.51,13504.0,402.0,402.44,400.68,401.51,13504.0
2022-06-22 11:30:00,401.66,402.05,399.37,399.37,18925.0,401.66,402.05,399.37,399.37,18925.0
2022-06-22 12:00:00,399.42,401.21,399.27,400.9,11001.0,399.42,401.21,399.27,400.9,11001.0
2022-06-22 12:30:00,400.85,401.7,400.28,401.21,9418.0,400.85,401.7,400.28,401.21,9418.0
2022-06-22 13:00:00,401.15,401.7,400.0,400.43,11726.0,401.15,401.7,400.0,400.43,11726.0
2022-06-22 13:30:00,400.18,400.86,399.1,400.52,11620.0,400.18,400.86,399.1,400.52,11620.0
2022-06-22 14:00:00,401.07,401.15,398.25,398.34,16195.0,401.07,401.15,398.25,398.34,16195.0
2022-06-22 14:30:00,398.33,398.99,396.79,397.73,18244.0,398.33,398.99,396.79,397.73,18244.0
2022-06-22 15:00:00,398.0,398.44,396.24,396.66,12780.0,398.0,398.44,396.24,396.66,12780.0
2022-06-22 15:30:00,396.52,397.04,394.91,396.02,59821.0,396.52,397.04,394.91,396.02,59821.0
2022-06-23 09:30:00,399.49,401.64,393.67,395.25,41150.0,399.49,401.64,393.67,395.25,41150.0
2022-06-23 10:00:00,395.92,398.45,392.76,397.1,34226.0,395.92,398.45,392.76,397.1,34226.0
2022-06-23 10:30:00,397.61,400.33,397.33,399.4,28182.0,397.61,400.33,397.33,399.4,28182.0
2022-06-23 11:00:00,398.08,399.35,397.04,398.44,10930.0,398.08,399.35,397.04,398.44,10930.0
2022-06-23 11:30:00,398.49,399.05,395.9,397.79,19252.0,398.49,399.05,395.9,397.79,19252.0
2022-06-23 12:00:00,396.93,397.05,395.02,396.66,8115.0,396.93,397.05,395.02,396.66,8115.0
2022-06-23 12:30:00,396.37,396.37,393.2,393.54,14058.0,396.37,396.37,393.2,393.54,14058.0
2022-06-23 13:00:00,393.29,393.91,392.44,392.47,26343.0,393.29,393.91,392.44,392.47,26343.0
2022-06-23 13:30:00,392.46,393.11,391.31,391.44,16940.0,392.46,393.11,391.31,391.44,16940.0
2022-06-23 14:00:00,391.48,392.51,391.03,392.51,14304.0,391.48,392.51,391.03,392.51,14304.0
2022-06-23 14:30:00,392.47,393.52,392.47,393.35,13587.0,392.47,393.52,392.47,393.35,13587.0
2022-06-23 15:00:00,393.46,394.73,393.08,394.73,16256.0,393.46,394.73,393.08,394.73,16256.0
2022-06-23 15:30:00,394.98,396.36,394.68,395.91,58203.0,394.98,396.36,394.68,395.91,58203.0
2022-06-24 09:30:00,400.56,405.66,400.17,404.5,59723.0,400.56,405.66,400.17,404.5,59723.0
2022-06-24 10:00:00,404.95,409.6,404.95,407.94,30296.0,404.95,409.6,404.95,407.94,30296.0
2022-06-24 10:30:00,407.85,410.59,407.63,410.29,27033.0,407.85,410.59,407.63,410.29,27033.0
2022-06-24 11:00:00,410.19,411.25,408.02,409.68,15423.0,410.19,411.25,408.02,409.68,15423.0
2022-06-24 11:30:00,409.56,409.57,408.47,408.87,8138.0,409.56,409.57,408.47,408.87,8138.0
2022-06-24 12:00:00,408.66,408.66,407.0,407.66,15239.0,408.66,408.66,407.0,407.66,15239.0
2022-06-24 12:30:00,407.39,407.85,407.2,407.68,5985.0,407.39,407.85,407.2,407.68,5985.0
2022-06-24 13:00:00,408.02,408.47,407.17,407.17,15130.0,408.02,408.47,407.17,407.17,15130.0
2022-06-24 13:30:00,407.17,407.56,406.1,406.37,12975.0,407.17,407.56,406.1,406.37,12975.0
2022-06-24 14:00:00,406.51,406.63,404.38,405.23,20870.0,406.51,406.63,404.38,405.23,20870.0
2022-06-24 14:30:00,405.18,406.85,404.94,406.85,18759.0,405.18,406.85,404.94,406.85,18759.0
2022-06-24 15:00:00,406.48,407.59,406.48,407.55,13621.0,406.48,407.59,406.48,407.55,13621.0
2022-06-24 15:30:00,407.59,410.67,407.58,410.67,65014.0,407.59,410.67,407.58,410.67,65014.0
2022-06-27 09:30:00,410.88,411.58,403.52,404.77,33210.0,410.88,411.58,403.52,404.77,33210.0
2022-06-27 10:00:00,404.37,406.27,401.35,403.96,20269.0,404.37,406.27,401.35,403.96,20269.0
2022-06-27 10:30:00,402.64,408.23,402.64,406.64,11662.0,402.64,408.23,402.64,406.64,11662.0
2022-06-27 11:00:00,406.78,407.82,405.65,407.33,12241.0,406.78,407.82,405.65,407.33,12241.0
2022-06-27 11:30:00,406.76,407.24,405.03,405.71,10789.0,406.76,407.24,405.03,405.71,10789.0
2022-06-27 12:00:00,405.46,405.46,403.2,403.7,15314.0,405.46,405.46,403.2,403.7,15314.0
2022-06-27 12:30:00,403.61,405.55,403.52,405.55,10501.0,403.61,405.55,403.52,405.55,10501.0
2022-06-27 13:00:00,405.55,405.84,404.37,404.54,7275.0,405.55,405.84,404.37,404.54,7275.0
2022-06-27 13:30:00,404.94,405.07,403.98,404.03,10460.0,404.94,405.07,403.98,404.03,10460.0
2022-06-27 14:00:00,404.02,404.56,403.53,403.73,8899.0,404.02,404.56,403.53,403.73,8899.0
2022-06-27 14:30:00,403.59,404.59,401.22,402.17,19669.0,403.59,404.59,401.22,402.17,19669.0
2022-06-27 15:00:00,401.9,402.27,400.73,401.59,41887.0,401.9,402.27,400.73,401.59,41887.0
2022-06-27 15:30:00,401.39,401.97,399.33,400.3,64252.0,401.39,401.97,399.33,400.3,64252.0
2022-06-28 09:30:00,400.74,405.0,400.01,403.32,30688.0,400.74,405.0,400.01,403.32,30688.0
2022-06-28 10:00:00,403.32,403.7,397.0,398.07,26486.0,403.32,403.7,397.0,398.07,26486.0
2022-06-28 10:30:00,398.1,398.22,393.47,395.34,18454.0,398.1,398.22,393.47,395.34,18454.0
2022-06-28 11:00:00,395.64,395.95,391.92,391.94,25044.0,395.64,395.95,391.92,391.94,25044.0
2022-06-28 11:30:00,391.7,392.62,389.22,390.91,21691.0,391.7,392.62,389.22,390.91,21691.0
2022-06-28 12:00:00,390.81,392.19,389.91,392.19,7067.0,390.81,392.19,389.91,392.19,7067.0
2022-06-28 12:30:00,391.73,393.21,390.5,392.19,13626.0,391.73,393.21,390.5,392.19,13626.0
2022-06-28 13:00:00,392.39,392.4,390.57,391.97,14552.0,392.39,392.4,390.57,391.97,14552.0
2022-06-28 13:30:00,392.0,392.0,390.08,390.09,12973.0,392.0,392.0,390.08,390.09,12973.0
2022-06-28 14:00:00,389.95,391.19,388.11,388.96,18288.0,389.95,391.19,388.11,388.96,18288.0
2022-06-28 14:30:00,389.13,389.54,387.71,387.94,17286.0,389.13,389.54,387.71,387.94,17286.0
2022-06-28 15:00:00,387.69,388.31,386.79,387.41,18518.0,387.69,388.31,386.79,387.41,18518.0
2022-06-28 15:30:00,387.29,388.66,385.8,385.88,79220.0,387.29,388.66,385.8,385.88,79220.0
2022-06-29 09:30:00,392.69,392.83,384.18,389.28,54666.0,392.69,392.83,384.18,389.28,54666.0
2022-06-29 10:00:00,388.84,391.66,387.65,388.97,27370.0,388.84,391.66,387.65,388.97,27370.0
2022-06-29 10:30:00,389.02,393.4,389.01,390.69,18372.0,389.02,393.4,389.01,390.69,18372.0
2022-06-29 11:00:00,390.54,391.85,389.46,391.75,24732.0,390.54,391.85,389.46,391.75,24732.0
2022-06-29 11:30:00,391.74,393.0,391.28,392.52,15718.0,391.74,393.0,391.28,392.52,15718.0
2022-06-29 12:00:00,392.66,393.0,390.57,390.87,15393.0,392.66,393.0,390.57,390.87,15393.0
2022-06-29 12:30:00,390.9,391.97,390.5,391.35,16635.0,390.9,391.97,390.5,391.35,16635.0
2022-06-29 13:00:00,391.35,392.51,390.22,391.44,15894.0,391.35,392.51,390.22,391.44,15894.0
2022-06-29 13:30:00,391.63,391.92,390.58,390.71,17371.0,391.63,391.92,390.58,390.71,17371.0
2022-06-29 14:00:00,390.97,392.92,390.96,392.65,16721.0,390.97,392.92,390.96,392.65,16721.0
2022-06-29 14:30:00,392.5,392.5,390.81,391.0,14305.0,392.5,392.5,390.81,391.0,14305.0
2022-06-29 15:00:00,390.84,392.64,390.0,392.62,23872.0,390.84,392.64,390.0,392.62,23872.0
2022-06-29 15:30:00,392.69,392.7,389.65,391.66,101643.0,392.69,392.7,389.65,391.66,101643.0
2022-06-30 09:30:00,383.06,384.78,379.49,381.15,59525.0,383.06,384.78,379.49,381.15,59525.0
2022-06-30 10:00:00,380.81,382.85,378.36,382.85,34363.0,380.81,382.85,378.36,382.85,34363.0
2022-06-30 10:30:00,382.8,386.69,382.58,386.2,33313.0,382.8,386.69,382.58,386.2,33313.0
2022-06-30 11:00:00,386.09,389.31,385.46,388.97,17660.0,386.09,389.31,385.46,388.97,17660.0
2022-06-30 11:30:00,389.07,390.74,387.39,390.49,15244.0,389.07,390.74,387.39,390.49,15244.0
2022-06-30 12:00:00,390.25,392.0,388.58,392.0,12609.0,390.25,392.0,388.58,392.0,12609.0
2022-06-30 12:30:00,392.13,392.94,389.69,389.75,12606.0,392.13,392.94,389.69,389.75,12606.0
2022-06-30 13:00:00,389.65,390.28,388.25,390.1,9868.0,389.65,390.28,388.25,390.1,9868.0
2022-06-30 13:30:00,390.21,390.84,388.77,389.06,19588.0,390.21,390.84,388.77,389.06,19588.0
2022-06-30 14:00:00,389.07,389.27,386.32,386.89,15903.0,389.07,389.27,386.32,386.89,15903.0
2022-06-30 14:30:00,387.02,387.26,384.46,385.66,19261.0,387.02,387.26,384.46,385.66,19261.0
2022-06-30 15:00:00,385.43,386.64,383.24,386.58,29012.0,385.43,386.64,383.24,386.58,29012.0
2022-06-30 15:30:00,386.55,387.2,382.81,385.5,136727.0,386.55,387.2,382.81,385.5,136727.0
2022-07-01 09:30:00,381.48,385.07,379.1,382.52,34565.0,381.48,385.07,379.1,382.52,34565.0
2022-07-01 10:00:00,383.39,385.37,378.49,379.98,24854.0,383.39,385.37,378.49,379.98,24854.0
2022-07-01 10:30:00,379.65,380.97,378.07,379.37,28795.0,379.65,380.97,378.07,379.37,28795.0
2022-07-01 11:00:00,379.18,381.94,378.53,379.5,44485.0,379.18,381.94,378.53,379.5,44485.0
2022-07-01 11:30:00,379.67,381.08,377.52,378.29,13100.0,379.67,381.08,377.52,378.29,13100.0
2022-07-01 12:00:00,378.1,380.15,377.94,379.28,8269.0,378.1,380.15,377.94,379.28,8269.0
2022-07-01 12:30:00,379.32,379.57,377.61,377.62,8741.0,379.32,379.57,377.61,377.62,8741.0
2022-07-01 13:00:00,377.83,378.64,377.25,378.57,4680.0,377.83,378.64,377.25,378.57,4680.0
2022-07-01 13:30:00,379.22,380.66,378.51,380.27,8916.0,379.22,380.66,378.51,380.27,8916.0
2022-07-01 14:00:00,380.42,380.71,378.52,379.73,14366.0,380.42,380.71,378.52,379.73,14366.0
2022-07-01 14:30:00,379.91,380.37,378.85,379.83,11643.0,379.91,380.37,378.85,379.83,11643.0
2022-07-01 15:00:00,380.0,380.22,378.3,380.08,28775.0,380.0,380.22,378.3,380.08,28775.0
2022-07-01 15:30:00,380.22,383.0,380.22,382.87,38800.0,380.22,383.0,380.22,382.87,38800.0
2022-07-05 09:30:00,375.88,378.06,369.64,371.47,82394.0,375.88,378.06,369.64,371.47,82394.0
2022-07-05 10:00:00,370.76,370.81,368.64,370.17,46354.0,370.76,370.81,368.64,370.17,46354.0
2022-07-05 10:30:00,369.96,373.26,369.06,370.19,31304.0,369.96,373.26,369.06,370.19,31304.0
2022-07-05 11:00:00,369.97,370.66,368.87,370.4,19776.0,369.97,370.66,368.87,370.4,19776.0
2022-07-05 11:30:00,370.17,372.86,369.63,372.41,21225.0,370.17,372.86,369.63,372.41,21225.0
2022-07-05 12:00:00,372.59,374.66,372.24,374.02,20421.0,372.59,374.66,372.24,374.02,20421.0
2022-07-05 12:30:00,373.94,374.49,372.32,372.57,15250.0,373.94,374.49,372.32,372.57,15250.0
2022-07-05 13:00:00,372.4,375.0,372.04,374.55,12827.0,372.4,375.0,372.04,374.55,12827.0
2022-07-05 13:30:00,374.49,375.05,372.66,373.6,17467.0,374.49,375.05,372.66,373.6,17467.0
2022-07-05 14:00:00,373.34,374.21,372.99,374.14,15227.0,373.34,374.21,372.99,374.14,15227.0
2022-07-05 14:30:00,374.16,375.43,373.77,374.57,18204.0,374.16,375.43,373.77,374.57,18204.0
2022-07-05 15:00:00,374.54,376.46,374.23,376.27,26208.0,374.54,376.46,374.23,376.27,26208.0
2022-07-05 15:30:00,376.6,378.49,376.02,378.33,72126.0,376.6,378.49,376.02,378.33,72126.0
2022-07-06 09:30:00,377.43,380.79,375.26,379.08,36750.0,377.43,380.79,375.26,379.08,36750.0
2022-07-06 10:00:00,378.64,379.62,374.58,377.61,26932.0,378.64,379.62,374.58,377.61,26932.0
2022-07-06 10:30:00,377.56,379.69,376.8,379.17,30851.0,377.56,379.69,376.8,379.17,30851.0
2022-07-06 11:00:00,379.37,380.04,377.69,379.3,15220.0,379.37,380.04,377.69,379.3,15220.0
2022-07-06 11:30:00,379.38,379.8,378.36,378.74,23160.0,379.38,379.8,378.36,378.74,23160.0
2022-07-06 12:00:00,378.13,379.22,376.73,378.05,13479.0,378.13,379.22,376.73,378.05,13479.0
2022-07-06 12:30:00,378.47,380.3,378.3,379.92,11138.0,378.47,380.3,378.3,379.92,11138.0
2022-07-06 13:00:00,379.94,382.05,379.94,380.54,17285.0,379.94,382.05,379.94,380.54,17285.0
2022-07-06 13:30:00,380.75,383.71,380.42,383.65,17707.0,380.75,383.71,380.42,383.65,17707.0
2022-07-06 14:00:00,383.75,384.25,382.08,384.14,25119.0,383.75,384.25,382.08,384.14,25119.0
2022-07-06 14:30:00,384.51,386.81,384.16,385.55,24126.0,384.51,386.81,384.16,385.55,24126.0
2022-07-06 15:00:00,385.7,385.71,384.17,384.35,18780.0,385.7,385.71,384.17,384.35,18780.0
2022-07-06 15:30:00,384.41,385.24,381.52,381.75,75160.0,384.41,385.24,381.52,381.75,75160.0
2022-07-07 09:30:00,383.08,387.98,383.08,385.59,26869.0,383.08,387.98,383.08,385.59,26869.0
2022-07-07 10:00:00,385.4,385.4,380.76,383.42,14260.0,385.4,385.4,380.76,383.42,14260.0
2022-07-07 10:30:00,383.45,384.68,382.78,384.68,18504.0,383.45,384.68,382.78,384.68,18504.0
2022-07-07 11:00:00,385.0,387.36,384.99,385.94,29390.0,385.0,387.36,384.99,385.94,29390.0
2022-07-07 11:30:00,386.15,386.86,385.8,386.41,11046.0,386.15,386.86,385.8,386.41,11046.0
2022-07-07 12:00:00,386.47,387.13,386.08,386.73,11795.0,386.47,387.13,386.08,386.73,11795.0
2022-07-07 12:30:00,386.53,386.69,384.91,384.91,12864.0,386.53,386.69,384.91,384.91,12864.0
2022-07-07 13:00:00,384.99,385.3,383.83,383.84,16234.0,384.99,385.3,383.83,383.84,16234.0
2022-07-07 13:30:00,383.94,384.09,382.27,383.0,19289.0,383.94,384.09,382.27,383.0,19289.0
2022-07-07 14:00:00,383.16,385.58,382.83,384.81,32862.0,383.16,385.58,382.83,384.81,32862.0
2022-07-07 14:30:00,384.82,384.99,382.88,384.28,31392.0,384.82,384.99,382.88,384.28,31392.0
2022-07-07 15:00:00,384.17,385.09,383.42,383.43,25000.0,384.17,385.09,383.42,383.43,25000.0
2022-07-07 15:30:00,383.62,384.72,382.99,383.53,91166.0,383.62,384.72,382.99,383.53,91166.0
2022-07-08 09:30:00,383.88,384.02,377.5,377.91,17314.0,383.88,384.02,377.5,377.91,17314.0
2022-07-08 10:00:00,377.5,382.35,376.79,381.95,17656.0,377.5,382.35,376.79,381.95,17656.0
2022-07-08 10:30:00,381.78,382.82,380.76,381.52,10386.0,381.78,382.82,380.76,381.52,10386.0
2022-07-08 11:00:00,381.7,384.72,381.7,384.39,11402.0,381.7,384.72,381.7,384.39,11402.0
2022-07-08 11:30:00,384.01,384.03,380.96,381.85,6937.0,384.01,384.03,380.96,381.85,6937.0
2022-07-08 12:00:00,381.45,381.5,378.55,378.65,11011.0,381.45,381.5,378.55,378.65,11011.0
2022-07-08 12:30:00,378.87,379.89,378.38,379.29,6307.0,378.87,379.89,378.38,379.29,6307.0
2022-07-08 13:00:00,379.42,380.99,379.32,380.99,13431.0,379.42,380.99,379.32,380.99,13431.0
2022-07-08 13:30:00,381.01,382.94,380.92,382.22,9068.0,381.01,382.94,380.92,382.22,9068.0
2022-07-08 14:00:00,382.37,384.76,382.17,384.61,8208.0,382.37,384.76,382.17,384.61,8208.0
2022-07-08 14:30:00,384.49,385.34,383.92,384.49,9459.0,384.49,385.34,383.92,384.49,9459.0
2022-07-08 15:00:00,384.33,385.2,382.24,382.52,9442.0,384.33,385.2,382.24,382.52,9442.0
2022-07-08 15:30:00,382.46,383.61,381.31,381.43,36577.0,382.46,383.61,381.31,381.43,36577.0
2022-07-11 09:30:00,381.2,383.91,378.02,380.64,25123.0,381.2,383.91,378.02,380.64,25123.0
2022-07-11 10:00:00,380.97,382.09,379.72,380.41,13502.0,380.97,382.09,379.72,380.41,13502.0
2022-07-11 10:30:00,380.76,382.08,379.5,379.78,15478.0,380.76,382.08,379.5,379.78,15478.0
2022-07-11 11:00:00,379.9,383.56,379.44,383.56,24891.0,379.9,383.56,379.44,383.56,24891.0
2022-07-11 11:30:00,383.48,383.97,382.5,383.67,12787.0,383.48,383.97,382.5,383.67,12787.0
2022-07-11 12:00:00,383.45,385.42,382.94,383.85,19131.0,383.45,385.42,382.94,383.85,19131.0
2022-07-11 12:30:00,383.81,385.28,383.81,384.91,11855.0,383.81,385.28,383.81,384.91,11855.0
2022-07-11 13:00:00,385.05,386.5,384.81,386.5,12281.0,385.05,386.5,384.81,386.5,12281.0
2022-07-11 13:30:00,386.61,387.45,386.01,386.01,13110.0,386.61,387.45,386.01,386.01,13110.0
2022-07-11 14:00:00,386.08,386.15,384.36,384.65,11021.0,386.08,386.15,384.36,384.65,11021.0
2022-07-11 14:30:00,384.61,384.82,383.31,383.93,10678.0,384.61,384.82,383.31,383.93,10678.0
2022-07-11 15:00:00,383.84,384.09,383.13,383.55,18858.0,383.84,384.09,383.13,383.55,18858.0
2022-07-11 15:30:00,383.27,384.35,382.77,383.44,59129.0,383.27,384.35,382.77,383.44,59129.0
2022-07-12 09:30:00,385.06,389.35,382.87,385.03,33644.0,385.06,389.35,382.87,385.03,33644.0
2022-07-12 10:00:00,385.33,385.33,381.94,382.09,19047.0,385.33,385.33,381.94,382.09,19047.0
2022-07-12 10:30:00,382.1,383.11,380.58,382.73,14744.0,382.1,383.11,380.58,382.73,14744.0
2022-07-12 11:00:00,383.24,383.75,381.43,382.48,12306.0,383.24,383.75,381.43,382.48,12306.0
2022-07-12 11:30:00,382.56,383.09,381.49,383.09,11433.0,382.56,383.09,381.49,383.09,11433.0
2022-07-12 12:00:00,383.36,383.48,382.0,382.8,8653.0,383.36,383.48,382.0,382.8,8653.0
2022-07-12 12:30:00,382.44,384.7,382.43,383.43,17310.0,382.44,384.7,382.43,383.43,17310.0
2022-07-12 13:00:00,383.46,384.02,381.93,382.19,9452.0,383.46,384.02,381.93,382.19,9452.0
2022-07-12 13:30:00,382.17,382.43,381.0,381.47,9670.0,382.17,382.43,381.0,381.47,9670.0
2022-07-12 14:00:00,381.45,381.47,380.59,381.1,7980.0,381.45,381.47,380.59,381.1,7980.0
2022-07-12 14:30:00,381.15,382.3,380.82,381.05,13936.0,381.15,382.3,380.82,381.05,13936.0
2022-07-12 15:00:00,380.86,380.86,377.59,377.59,24498.0,380.86,380.86,377.59,377.59,24498.0
2022-07-12 15:30:00,377.6,378.07,375.19,377.07,76393.0,377.6,378.07,375.19,377.07,76393.0
2022-07-13 09:30:00,373.7,379.2,370.54,378.38,37453.0,373.7,379.2,370.54,378.38,37453.0
2022-07-13 10:00:00,378.19,378.57,374.01,375.31,18805.0,378.19,378.57,374.01,375.31,18805.0
2022-07-13 10:30:00,375.64,381.76,375.64,380.73,21512.0,375.64,381.76,375.64,380.73,21512.0
2022-07-13 11:00:00,380.84,383.14,380.44,381.21,28747.0,380.84,383.14,380.44,381.21,28747.0
2022-07-13 11:30:00,381.05,381.9,379.44,379.79,7530.0,381.05,381.9,379.44,379.79,7530.0
2022-07-13 12:00:00,379.81,381.3,379.42,380.7,7307.0,379.81,381.3,379.42,380.7,7307.0
2022-07-13 12:30:00,380.36,382.35,380.22,382.21,12883.0,380.36,382.35,380.22,382.21,12883.0
2022-07-13 13:00:00,382.41,384.24,381.25,382.06,10539.0,382.41,384.24,381.25,382.06,10539.0
2022-07-13 13:30:00,382.16,384.2,381.62,382.31,16349.0,382.16,384.2,381.62,382.31,16349.0
2022-07-13 14:00:00,382.36,382.81,380.78,382.31,15074.0,382.36,382.81,380.78,382.31,15074.0
2022-07-13 14:30:00,382.65,385.55,382.09,385.36,23866.0,382.65,385.55,382.09,385.36,23866.0
2022-07-13 15:00:00,385.25,385.77,382.49,382.52,17359.0,385.25,385.77,382.49,382.52,17359.0
2022-07-13 15:30:00,382.69,383.2,381.31,382.87,62552.0,382.69,383.2,381.31,382.87,62552.0
2022-07-14 09:30:00,378.66,381.99,377.5,379.53,26869.0,378.66,381.99,377.5,379.53,26869.0
2022-07-14 10:00:00,379.0,379.0,375.09,377.52,22811.0,379.0,379.0,375.09,377.52,22811.0
2022-07-14 10:30:00,377.72,378.97,376.16,377.02,20354.0,377.72,378.97,376.16,377.02,20354.0
2022-07-14 11:00:00,377.42,380.62,377.41,379.72,23758.0,377.42,380.62,377.41,379.72,23758.0
2022-07-14 11:30:00,380.14,380.64,378.24,379.41,20338.0,380.14,380.64,378.24,379.41,20338.0
2022-07-14 12:00:00,379.83,380.73,379.6,379.77,18247.0,379.83,380.73,379.6,379.77,18247.0
2022-07-14 12:30:00,379.5,380.14,378.2,380.13,10907.0,379.5,380.14,378.2,380.13,10907.0
2022-07-14 13:00:00,379.99,380.49,378.31,380.39,18577.0,379.99,380.49,378.31,380.39,18577.0
2022-07-14 13:30:00,380.38,382.8,379.67,382.28,30225.0,380.38,382.8,379.67,382.28,30225.0
2022-07-14 14:00:00,382.33,384.05,381.28,383.87,15701.0,382.33,384.05,381.28,383.87,15701.0
2022-07-14 14:30:00,383.78,385.14,383.04,383.72,26923.0,383.78,385.14,383.04,383.72,26923.0
2022-07-14 15:00:00,383.23,385.21,382.78,384.89,27541.0,383.23,385.21,382.78,384.89,27541.0
2022-07-14 15:30:00,385.0,386.61,383.78,385.35,77908.0,385.0,386.61,383.78,385.35,77908.0
2022-07-15 09:30:00,389.59,393.78,387.56,393.0,57967.0,389.59,393.78,387.56,393.0,57967.0
2022-07-15 10:00:00,393.99,396.67,392.68,394.75,27842.0,393.99,396.67,392.68,394.75,27842.0
2022-07-15 10:30:00,394.62,394.75,392.22,393.11,16849.0,394.62,394.75,392.22,393.11,16849.0
2022-07-15 11:00:00,392.75,393.74,392.52,392.66,16410.0,392.75,393.74,392.52,392.66,16410.0
2022-07-15 11:30:00,392.41,392.85,391.51,392.85,15142.0,392.41,392.85,391.51,392.85,15142.0
2022-07-15 12:00:00,392.59,393.5,391.95,393.17,19910.0,392.59,393.5,391.95,393.17,19910.0
2022-07-15 12:30:00,392.9,395.91,392.65,395.91,37491.0,392.9,395.91,392.65,395.91,37491.0
2022-07-15 13:00:00,395.89,397.31,395.89,397.17,27787.0,395.89,397.31,395.89,397.17,27787.0
2022-07-15 13:30:00,397.27,397.46,395.96,396.34,21565.0,397.27,397.46,395.96,396.34,21565.0
2022-07-15 14:00:00,396.59,397.08,395.85,396.09,28825.0,396.59,397.08,395.85,396.09,28825.0
2022-07-15 14:30:00,396.06,397.27,395.22,397.13,22614.0,396.06,397.27,395.22,397.13,22614.0
2022-07-15 15:00:00,396.92,399.0,396.83,397.56,31468.0,396.92,399.0,396.83,397.56,31468.0
2022-07-15 15:30:00,397.56,397.69,395.74,397.19,130577.0,397.56,397.69,395.74,397.19,130577.0
2022-07-18 09:30:00,401.88,406.48,401.77,405.12,35002.0,401.88,406.48,401.77,405.12,35002.0
2022-07-18 10:00:00,404.55,404.55,400.74,401.63,18774.0,404.55,404.55,400.74,401.63,18774.0
2022-07-18 10:30:00,401.92,402.79,401.31,401.85,9388.0,401.92,402.79,401.31,401.85,9388.0
2022-07-18 11:00:00,401.48,402.3,400.78,402.13,9365.0,401.48,402.3,400.78,402.13,9365.0
2022-07-18 11:30:00,401.75,402.2,401.04,401.79,11551.0,401.75,402.2,401.04,401.79,11551.0
2022-07-18 12:00:00,402.09,402.38,400.91,401.04,9942.0,402.09,402.38,400.91,401.04,9942.0
2022-07-18 12:30:00,401.05,401.22,399.21,399.36,18206.0,401.05,401.22,399.21,399.36,18206.0
2022-07-18 13:00:00,399.54,399.72,398.55,399.6,22374.0,399.54,399.72,398.55,399.6,22374.0
2022-07-18 13:30:00,399.75,399.75,396.72,396.75,11786.0,399.75,399.75,396.72,396.75,11786.0
2022-07-18 14:00:00,397.02,397.45,395.93,395.98,13001.0,397.02,397.45,395.93,395.98,13001.0
2022-07-18 14:30:00,395.92,396.74,394.64,395.08,8513.0,395.92,396.74,394.64,395.08,8513.0
2022-07-18 15:00:00,394.97,395.94,394.48,394.67,13587.0,394.97,395.94,394.48,394.67,13587.0
2022-07-18 15:30:00,394.5,394.64,392.56,393.77,56098.0,394.5,394.64,392.56,393.77,56098.0
2022-07-19 09:30:00,399.81,404.02,396.46,399.83,26014.0,399.81,404.02,396.46,399.83,26014.0
2022-07-19 10:00:00,399.81,401.97,398.84,401.29,21423.0,399.81,401.97,398.84,401.29,21423.0
2022-07-19 10:30:00,401.56,402.81,400.09,400.36,10947.0,401.56,402.81,400.09,400.36,10947.0
2022-07-19 11:00:00,400.65,402.13,400.39,401.56,22582.0,400.65,402.13,400.39,401.56,22582.0
2022-07-19 11:30:00,401.54,404.75,401.53,404.66,14160.0,401.54,404.75,401.53,404.66,14160.0
2022-07-19 12:00:00,404.95,405.0,403.77,404.58,10532.0,404.95,405.0,403.77,404.58,10532.0
2022-07-19 12:30:00,404.84,405.35,404.26,404.61,6609.0,404.84,405.35,404.26,404.61,6609.0
2022-07-19 13:00:00,404.71,404.82,403.37,403.76,4587.0,404.71,404.82,403.37,403.76,4587.0
2022-07-19 13:30:00,403.79,404.17,403.37,403.97,7368.0,403.79,404.17,403.37,403.97,7368.0
2022-07-19 14:00:00,404.05,404.55,402.91,403.39,13985.0,404.05,404.55,402.91,403.39,13985.0
2022-07-19 14:30:00,403.39,403.95,402.41,403.09,7589.0,403.39,403.95,402.41,403.09,7589.0
2022-07-19 15:00:00,402.82,403.2,402.29,402.29,13495.0,402.82,403.2,402.29,402.29,13495.0
2022-07-19 15:30:00,402.44,403.51,401.8,402.32,65204.0,402.44,403.51,401.8,402.32,65204.0
2022-07-20 09:30:00,402.36,405.8,402.1,405.15,25418.0,402.36,405.8,402.1,405.15,25418.0
2022-07-20 10:00:00,405.24,409.28,403.35,408.36,29330.0,405.24,409.28,403.35,408.36,29330.0
2022-07-20 10:30:00,408.06,410.97,407.4,410.84,17725.0,408.06,410.97,407.4,410.84,17725.0
2022-07-20 11:00:00,411.06,411.65,410.31,411.53,29135.0,411.06,411.65,410.31,411.53,29135.0
2022-07-20 11:30:00,411.53,412.27,410.0,410.19,15754.0,411.53,412.27,410.0,410.19,15754.0
2022-07-20 12:00:00,410.08,412.5,409.94,411.88,41627.0,410.08,412.5,409.94,411.88,41627.0
2022-07-20 12:30:00,411.99,412.18,407.63,409.95,16204.0,411.99,412.18,407.63,409.95,16204.0
2022-07-20 13:00:00,409.66,409.82,406.9,408.49,13103.0,409.66,409.82,406.9,408.49,13103.0
2022-07-20 13:30:00,408.44,409.0,405.84,405.85,16596.0,408.44,409.0,405.84,405.85,16596.0
2022-07-20 14:00:00,405.83,408.24,405.83,407.74,18065.0,405.83,408.24,405.83,407.74,18065.0
2022-07-20 14:30:00,407.78,408.79,406.89,408.25,17478.0,407.78,408.79,406.89,408.25,17478.0
2022-07-20 15:00:00,408.26,408.75,407.16,407.86,56510.0,408.26,408.75,407.16,407.86,56510.0
2022-07-20 15:30:00,407.93,408.75,406.64,408.31,94860.0,407.93,408.75,406.64,408.31,94860.0
2022-07-21 09:30:00,406.11,408.22,403.54,405.64,23882.0,406.11,408.22,403.54,405.64,23882.0
2022-07-21 10:00:00,405.37,406.23,402.15,403.05,16319.0,405.37,406.23,402.15,403.05,16319.0
2022-07-21 10:30:00,403.19,404.83,401.53,404.6,24084.0,403.19,404.83,401.53,404.6,24084.0
2022-07-21 11:00:00,404.79,406.43,404.02,404.75,10173.0,404.79,406.43,404.02,404.75,10173.0
2022-07-21 11:30:00,404.34,406.53,404.34,404.58,11972.0,404.34,406.53,404.34,404.58,11972.0
2022-07-21 12:00:00,404.76,405.72,403.88,405.19,25318.0,404.76,405.72,403.88,405.19,25318.0
2022-07-21 12:30:00,405.05,407.16,404.85,406.74,13330.0,405.05,407.16,404.85,406.74,13330.0
2022-07-21 13:00:00,406.61,406.94,405.72,406.05,9700.0,406.61,406.94,405.72,406.05,9700.0
2022-07-21 13:30:00,405.83,406.67,404.87,406.33,12000.0,405.83,406.67,404.87,406.33,12000.0
2022-07-21 14:00:00,406.65,408.31,406.23,407.82,10875.0,406.65,408.31,406.23,407.82,10875.0
2022-07-21 14:30:00,407.69,408.35,406.72,408.35,16398.0,407.69,408.35,406.72,408.35,16398.0
2022-07-21 15:00:00,408.15,410.03,408.14,409.04,13626.0,408.15,410.03,408.14,409.04,13626.0
2022-07-21 15:30:00,409.04,411.64,408.86,411.4,60085.0,409.04,411.64,408.86,411.4,60085.0
2022-07-22 09:30:00,412.91,416.98,411.61,413.05,41373.0,412.91,416.98,411.61,413.05,41373.0
2022-07-22 10:00:00,413.61,414.02,409.62,410.48,23313.0,413.61,414.02,409.62,410.48,23313.0
2022-07-22 10:30:00,410.38,411.87,410.1,410.82,9600.0,410.38,411.87,410.1,410.82,9600.0
2022-07-22 11:00:00,410.56,410.91,407.14,407.15,13628.0,410.56,410.91,407.14,407.15,13628.0
2022-07-22 11:30:00,407.01,407.13,405.17,406.11,15572.0,407.01,407.13,405.17,406.11,15572.0
2022-07-22 12:00:00,406.42,406.62,404.64,406.02,15180.0,406.42,406.62,404.64,406.02,15180.0
2022-07-22 12:30:00,406.01,407.11,406.01,406.63,6730.0,406.01,407.11,406.01,406.63,6730.0
2022-07-22 13:00:00,406.55,406.88,405.58,406.8,12933.0,406.55,406.88,405.58,406.8,12933.0
2022-07-22 13:30:00,406.55,406.87,405.56,405.89,9754.0,406.55,406.87,405.56,405.89,9754.0
2022-07-22 14:00:00,405.61,405.76,403.7,405.76,22386.0,405.61,405.76,403.7,405.76,22386.0
2022-07-22 14:30:00,405.68,406.48,404.99,405.68,10305.0,405.68,406.48,404.99,405.68,10305.0
2022-07-22 15:00:00,405.38,407.74,405.23,407.74,12158.0,405.38,407.74,405.23,407.74,12158.0
2022-07-22 15:30:00,407.66,407.66,406.05,406.49,56528.0,407.66,407.66,406.05,406.49,56528.0
2022-07-25 09:30:00,408.91,408.91,401.0,403.08,22367.0,408.91,408.91,401.0,403.08,22367.0
2022-07-25 10:00:00,403.56,404.51,397.77,398.76,25781.0,403.56,404.51,397.77,398.76,25781.0
2022-07-25 10:30:00,399.31,402.12,398.65,401.99,9353.0,399.31,402.12,398.65,401.99,9353.0
2022-07-25 11:00:00,401.46,402.42,401.06,401.6,6573.0,401.46,402.42,401.06,401.6,6573.0
2022-07-25 11:30:00,402.65,403.29,402.1,402.81,7089.0,402.65,403.29,402.1,402.81,7089.0
2022-07-25 12:00:00,402.68,402.68,399.92,400.54,14016.0,402.68,402.68,399.92,400.54,14016.0
2022-07-25 12:30:00,400.67,402.22,400.66,401.44,4413.0,400.67,402.22,400.66,401.44,4413.0
2022-07-25 13:00:00,401.57,402.38,400.86,401.04,6675.0,401.57,402.38,400.86,401.04,6675.0
2022-07-25 13:30:00,401.24,401.61,399.79,400.23,8395.0,401.24,401.61,399.79,400.23,8395.0
2022-07-25 14:00:00,400.18,400.99,400.05,400.84,6700.0,400.18,400.99,400.05,400.84,6700.0
2022-07-25 14:30:00,400.68,401.45,400.58,400.83,10748.0,400.68,401.45,400.58,400.83,10748.0
2022-07-25 15:00:00,401.08,401.4,399.74,400.68,15274.0,401.08,401.4,399.74,400.68,15274.0
2022-07-25 15:30:00,400.55,401.76,400.41,401.16,67192.0,400.55,401.76,400.41,401.16,67192.0
2022-07-26 09:30:00,391.22,392.84,386.58,386.82,56040.0,391.22,392.84,386.58,386.82,56040.0
2022-07-26 10:00:00,386.98,386.98,383.58,384.48,45329.0,386.98,386.98,383.58,384.48,45329.0
2022-07-26 10:30:00,384.12,385.93,383.62,385.86,15643.0,384.12,385.93,383.62,385.86,15643.0
2022-07-26 11:00:00,385.96,386.23,385.11,385.38,28659.0,385.96,386.23,385.11,385.38,28659.0
2022-07-26 11:30:00,385.33,385.47,382.0,382.36,50514.0,385.33,385.47,382.0,382.36,50514.0
2022-07-26 12:00:00,382.0,383.1,380.81,382.29,25609.0,382.0,383.1,380.81,382.29,25609.0
2022-07-26 12:30:00,382.23,384.78,382.08,383.77,39940.0,382.23,384.78,382.08,383.77,39940.0
2022-07-26 13:00:00,384.1,384.33,383.66,384.0,25969.0,384.1,384.33,383.66,384.0,25969.0
2022-07-26 13:30:00,383.85,384.67,383.15,384.67,21406.0,383.85,384.67,383.15,384.67,21406.0
2022-07-26 14:00:00,384.53,385.54,384.0,384.43,18489.0,384.53,385.54,384.0,384.43,18489.0
2022-07-26 14:30:00,384.43,385.51,383.63,385.51,15300.0,384.43,385.51,383.63,385.51,15300.0
2022-07-26 15:00:00,385.53,387.19,385.09,385.87,29492.0,385.53,387.19,385.09,385.87,29492.0
2022-07-26 15:30:00,385.81,386.02,384.57,384.78,59656.0,385.81,386.02,384.57,384.78,59656.0
2022-07-27 09:30:00,386.92,389.99,384.18,385.46,27903.0,386.92,389.99,384.18,385.46,27903.0
2022-07-27 10:00:00,385.18,389.52,384.82,388.1,15600.0,385.18,389.52,384.82,388.1,15600.0
2022-07-27 10:30:00,388.15,389.41,387.9,388.88,9204.0,388.15,389.41,387.9,388.88,9204.0
2022-07-27 11:00:00,388.72,389.66,386.42,387.77,9732.0,388.72,389.66,386.42,387.77,9732.0
2022-07-27 11:30:00,387.95,388.77,387.4,388.25,8625.0,387.95,388.77,387.4,388.25,8625.0
2022-07-27 12:00:00,388.27,389.83,388.06,389.33,15257.0,388.27,389.83,388.06,389.33,15257.0
2022-07-27 12:30:00,388.89,389.31,388.09,388.45,11615.0,388.89,389.31,388.09,388.45,11615.0
2022-07-27 13:00:00,388.5,389.87,388.5,389.77,5504.0,388.5,389.87,388.5,389.77,5504.0
2022-07-27 13:30:00,389.55,390.77,389.54,390.3,9214.0,389.55,390.77,389.54,390.3,9214.0
2022-07-27 14:00:00,390.43,391.1,388.28,390.16,24877.0,390.43,391.1,388.28,390.16,24877.0
2022-07-27 14:30:00,390.06,395.42,388.7,394.99,39697.0,390.06,395.42,388.7,394.99,39697.0
2022-07-27 15:00:00,395.19,397.49,394.71,397.49,30523.0,395.19,397.49,394.71,397.49,30523.0
2022-07-27 15:30:00,397.53,397.56,395.15,395.39,62374.0,397.53,397.56,395.15,395.39,62374.0
2022-07-28 09:30:00,395.35,399.97,392.27,394.75,16558.0,395.35,399.97,392.27,394.75,16558.0
2022-07-28 10:00:00,394.22,395.38,392.8,393.34,10533.0,394.22,395.38,392.8,393.34,10533.0
2022-07-28 10:30:00,393.59,396.48,393.14,396.48,9293.0,393.59,396.48,393.14,396.48,9293.0
2022-07-28 11:00:00,396.43,398.54,395.84,398.48,10199.0,396.43,398.54,395.84,398.48,10199.0
2022-07-28 11:30:00,398.56,399.5,398.03,398.5,12677.0,398.56,399.5,398.03,398.5,12677.0
2022-07-28 12:00:00,398.81,401.67,398.78,401.44,39551.0,398.81,401.67,398.78,401.44,39551.0
2022-07-28 12:30:00,401.34,403.21,401.04,402.68,19117.0,401.34,403.21,401.04,402.68,19117.0
2022-07-28 13:00:00,402.92,404.4,402.4,403.99,19529.0,402.92,404.4,402.4,403.99,19529.0
2022-07-28 13:30:00,403.82,404.46,403.42,404.25,11245.0,403.82,404.46,403.42,404.25,11245.0
2022-07-28 14:00:00,404.1,404.21,402.43,402.66,11470.0,404.1,404.21,402.43,402.66,11470.0
2022-07-28 14:30:00,402.56,402.81,402.0,402.36,10206.0,402.56,402.81,402.0,402.36,10206.0
2022-07-28 15:00:00,402.4,403.5,401.98,402.39,16233.0,402.4,403.5,401.98,402.39,16233.0
2022-07-28 15:30:00,402.41,402.41,400.57,400.75,57938.0,402.41,402.41,400.57,400.75,57938.0
2022-07-29 09:30:00,397.47,398.36,391.86,392.54,47269.0,397.47,398.36,391.86,392.54,47269.0
2022-07-29 10:00:00,392.28,393.86,390.14,390.85,45353.0,392.28,393.86,390.14,390.85,45353.0
2022-07-29 10:30:00,390.74,391.42,388.5,388.51,28774.0,390.74,391.42,388.5,388.51,28774.0
2022-07-29 11:00:00,388.43,389.57,387.61,388.04,35212.0,388.43,389.57,387.61,388.04,35212.0
2022-07-29 11:30:00,387.91,388.14,386.01,386.21,35939.0,387.91,388.14,386.01,386.21,35939.0
2022-07-29 12:00:00,386.42,388.0,386.25,387.13,17381.0,386.42,388.0,386.25,387.13,17381.0
2022-07-29 12:30:00,387.38,387.68,386.33,387.02,14025.0,387.38,387.68,386.33,387.02,14025.0
2022-07-29 13:00:00,387.06,387.92,386.61,386.61,26445.0,387.06,387.92,386.61,386.61,26445.0
2022-07-29 13:30:00,386.83,387.52,386.6,387.1,25026.0,386.83,387.52,386.6,387.1,25026.0
2022-07-29 14:00:00,386.92,388.0,386.8,387.5,26675.0,386.92,388.0,386.8,387.5,26675.0
2022-07-29 14:30:00,387.24,388.2,386.91,388.2,24455.0,387.24,388.2,386.91,388.2,24455.0
2022-07-29 15:00:00,388.64,390.23,388.26,388.65,27979.0,388.64,390.23,388.26,388.65,27979.0
2022-07-29 15:30:00,388.55,391.81,388.52,388.78,181167.0,388.55,391.81,388.52,388.78,181167.0
2022-08-01 09:30:00,389.29,395.5,385.91,393.11,64407.0,389.29,395.5,385.91,393.11,64407.0
2022-08-01 10:00:00,391.77,394.75,389.53,390.21,26045.0,391.77,394.75,389.53,390.21,26045.0
2022-08-01 10:30:00,390.1,394.88,389.68,394.69,24518.0,390.1,394.88,389.68,394.69,24518.0
2022-08-01 11:00:00,394.85,396.17,393.25,395.46,25833.0,394.85,396.17,393.25,395.46,25833.0
2022-08-01 11:30:00,395.18,395.23,393.52,393.77,14347.0,395.18,395.23,393.52,393.77,14347.0
2022-08-01 12:00:00,393.66,394.05,392.12,392.56,14678.0,393.66,394.05,392.12,392.56,14678.0
2022-08-01 12:30:00,392.75,394.25,391.55,391.95,25447.0,392.75,394.25,391.55,391.95,25447.0
2022-08-01 13:00:00,391.76,392.31,391.29,391.72,26564.0,391.76,392.31,391.29,391.72,26564.0
2022-08-01 13:30:00,391.54,391.84,390.76,391.24,17186.0,391.54,391.84,390.76,391.24,17186.0
2022-08-01 14:00:00,391.25,392.08,390.21,391.66,26009.0,391.25,392.08,390.21,391.66,26009.0
2022-08-01 14:30:00,391.71,393.71,391.64,393.23,14019.0,391.71,393.71,391.64,393.23,14019.0
2022-08-01 15:00:00,393.35,393.68,392.16,392.46,18718.0,393.35,393.68,392.16,392.46,18718.0
2022-08-01 15:30:00,392.41,394.44,392.41,394.29,91421.0,392.41,394.44,392.41,394.29,91421.0
2022-08-02 09:30:00,395.74,395.75,390.0,392.86,30802.0,395.74,395.75,390.0,392.86,30802.0
2022-08-02 10:00:00,392.27,393.08,387.24,388.42,19693.0,392.27,393.08,387.24,388.42,19693.0
2022-08-02 10:30:00,389.0,392.06,388.64,391.85,13583.0,389.0,392.06,388.64,391.85,13583.0
2022-08-02 11:00:00,392.04,395.6,392.04,395.6,14797.0,392.04,395.6,392.04,395.6,14797.0
2022-08-02 11:30:00,395.38,396.62,394.7,396.49,15203.0,395.38,396.62,394.7,396.49,15203.0
2022-08-02 12:00:00,396.5,398.89,396.5,398.03,13063.0,396.5,398.89,396.5,398.03,13063.0
2022-08-02 12:30:00,398.18,399.37,397.95,398.62,14465.0,398.18,399.37,397.95,398.62,14465.0
2022-08-02 13:00:00,398.65,399.12,396.27,396.9,12431.0,398.65,399.12,396.27,396.9,12431.0
2022-08-02 13:30:00,396.85,396.85,393.02,394.03,26274.0,396.85,396.85,393.02,394.03,26274.0
2022-08-02 14:00:00,393.93,394.45,393.3,394.02,16614.0,393.93,394.45,393.3,394.02,16614.0
2022-08-02 14:30:00,393.88,394.8,393.16,393.51,16178.0,393.88,394.8,393.16,393.51,16178.0
2022-08-02 15:00:00,393.49,394.35,392.67,394.2,22907.0,393.49,394.35,392.67,394.2,22907.0
2022-08-02 15:30:00,394.21,395.41,392.69,392.9,60898.0,394.21,395.41,392.69,392.9,60898.0
2022-08-03 09:30:00,380.74,384.16,369.03,369.18,264974.0,380.74,384.16,369.03,369.18,264974.0
2022-08-03 10:00:00,369.01,369.63,363.1,367.0,142031.0,369.01,369.63,363.1,367.0,142031.0
2022-08-03 10:30:00,367.03,367.16,360.58,363.25,141076.0,367.03,367.16,360.58,363.25,141076.0
2022-08-03 11:00:00,363.45,368.9,363.45,367.97,147226.0,363.45,368.9,363.45,367.97,147226.0
2022-08-03 11:30:00,367.81,371.0,367.81,369.12,79949.0,367.81,371.0,367.81,369.12,79949.0
2022-08-03 12:00:00,369.26,370.95,368.75,369.67,111964.0,369.26,370.95,368.75,369.67,111964.0
2022-08-03 12:30:00,369.53,374.3,369.53,373.61,58920.0,369.53,374.3,369.53,373.61,58920.0
2022-08-03 13:00:00,373.6,375.29,372.15,372.16,52433.0,373.6,375.29,372.15,372.16,52433.0
2022-08-03 13:30:00,372.27,375.39,372.24,374.82,58205.0,372.27,375.39,372.24,374.82,58205.0
2022-08-03 14:00:00,374.8,376.26,374.31,375.5,43356.0,374.8,376.26,374.31,375.5,43356.0
2022-08-03 14:30:00,375.57,375.77,373.5,374.93,36636.0,375.57,375.77,373.5,374.93,36636.0
2022-08-03 15:00:00,374.89,377.0,374.66,376.75,41227.0,374.89,377.0,374.66,376.75,41227.0
2022-08-03 15:30:00,376.75,377.32,372.83,372.99,192237.0,376.75,377.32,372.83,372.99,192237.0
2022-08-04 09:30:00,376.63,376.63,370.44,371.88,48423.0,376.63,376.63,370.44,371.88,48423.0
2022-08-04 10:00:00,371.87,373.86,370.62,371.68,35074.0,371.87,373.86,370.62,371.68,35074.0
2022-08-04 10:30:00,372.13,374.56,370.67,373.66,46136.0,372.13,374.56,370.67,373.66,46136.0
2022-08-04 11:00:00,373.81,375.73,373.39,374.09,35972.0,373.81,375.73,373.39,374.09,35972.0
2022-08-04 11:30:00,374.16,374.43,372.23,374.22,59739.0,374.16,374.43,372.23,374.22,59739.0
2022-08-04 12:00:00,374.12,374.65,373.63,374.53,19090.0,374.12,374.65,373.63,374.53,19090.0
2022-08-04 12:30:00,374.56,374.57,372.75,373.44,15715.0,374.56,374.57,372.75,373.44,15715.0
2022-08-04 13:00:00,373.61,374.21,373.0,373.97,14955.0,373.61,374.21,373.0,373.97,14955.0
2022-08-04 13:30:00,373.92,374.48,373.55,374.25,13331.0,373.92,374.48,373.55,374.25,13331.0
2022-08-04 14:00:00,373.95,374.59,373.03,373.47,16156.0,373.95,374.59,373.03,373.47,16156.0
2022-08-04 14:30:00,373.47,373.73,372.2,372.8,26864.0,373.47,373.73,372.2,372.8,26864.0
2022-08-04 15:00:00,372.76,373.38,372.27,373.29,22146.0,372.76,373.38,372.27,373.29,22146.0
2022-08-04 15:30:00,373.17,373.26,371.53,372.18,76122.0,373.17,373.26,371.53,372.18,76122.0
2022-08-05 09:30:00,370.0,375.0,368.8,372.56,45324.0,370.0,375.0,368.8,372.56,45324.0
2022-08-05 10:00:00,372.88,378.22,371.72,377.76,112021.0,372.88,378.22,371.72,377.76,112021.0
2022-08-05 10:30:00,377.67,377.82,374.79,375.32,23080.0,377.67,377.82,374.79,375.32,23080.0
2022-08-05 11:00:00,375.03,375.17,372.75,373.22,12714.0,375.03,375.17,372.75,373.22,12714.0
2022-08-05 11:30:00,373.25,374.73,372.55,373.4,11187.0,373.25,374.73,372.55,373.4,11187.0
2022-08-05 12:00:00,373.39,374.78,373.27,373.92,9804.0,373.39,374.78,373.27,373.92,9804.0
2022-08-05 12:30:00,374.05,374.74,372.46,374.74,12196.0,374.05,374.74,372.46,374.74,12196.0
2022-08-05 13:00:00,374.83,375.89,374.3,375.45,15000.0,374.83,375.89,374.3,375.45,15000.0
2022-08-05 13:30:00,375.43,377.24,375.42,375.94,15593.0,375.43,377.24,375.42,375.94,15593.0
2022-08-05 14:00:00,375.94,376.17,374.71,375.05,21838.0,375.94,376.17,374.71,375.05,21838.0
2022-08-05 14:30:00,375.0,376.53,375.0,375.94,22642.0,375.0,376.53,375.0,375.94,22642.0
2022-08-05 15:00:00,376.21,376.77,375.8,376.3,35144.0,376.21,376.77,375.8,376.3,35144.0
2022-08-05 15:30:00,376.3,378.86,375.82,377.7,126225.0,376.3,378.86,375.82,377.7,126225.0
2022-08-08 09:30:00,378.3,384.24,377.92,382.05,99299.0,378.3,384.24,377.92,382.05,99299.0
2022-08-08 10:00:00,382.33,384.58,381.65,382.84,23993.0,382.33,384.58,381.65,382.84,23993.0
2022-08-08 10:30:00,382.85,383.63,381.91,383.59,24973.0,382.85,383.63,381.91,383.59,24973.0
2022-08-08 11:00:00,383.44,385.34,382.43,382.8,22204.0,383.44,385.34,382.43,382.8,22204.0
2022-08-08 11:30:00,382.81,383.46,380.71,382.65,14006.0,382.81,383.46,380.71,382.65,14006.0
2022-08-08 12:00:00,382.74,382.74,380.39,380.57,16992.0,382.74,382.74,380.39,380.57,16992.0
2022-08-08 12:30:00,380.95,381.5,380.28,381.21,13798.0,380.95,381.5,380.28,381.21,13798.0
2022-08-08 13:00:00,381.12,381.66,380.66,380.66,9504.0,381.12,381.66,380.66,380.66,9504.0
2022-08-08 13:30:00,380.54,381.15,380.1,380.77,25787.0,380.54,381.15,380.1,380.77,25787.0
2022-08-08 14:00:00,380.78,380.78,378.99,380.26,22697.0,380.78,380.78,378.99,380.26,22697.0
2022-08-08 14:30:00,380.3,380.52,378.58,380.11,16635.0,380.3,380.52,378.58,380.11,16635.0
2022-08-08 15:00:00,380.1,380.11,378.8,379.42,28265.0,380.1,380.11,378.8,379.42,28265.0
2022-08-08 15:30:00,379.27,380.18,378.75,379.45,80374.0,379.27,380.18,378.75,379.45,80374.0
2022-08-09 09:30:00,380.88,380.88,375.5,375.5,35284.0,380.88,380.88,375.5,375.5,35284.0
2022-08-09 10:00:00,375.42,375.48,372.22,374.85,32821.0,375.42,375.48,372.22,374.85,32821.0
2022-08-09 10:30:00,374.59,376.34,373.79,375.96,17606.0,374.59,376.34,373.79,375.96,17606.0
2022-08-09 11:00:00,375.77,377.46,373.88,375.85,19621.0,375.77,377.46,373.88,375.85,19621.0
2022-08-09 11:30:00,375.92,376.13,374.0,374.06,19746.0,375.92,376.13,374.0,374.06,19746.0
2022-08-09 12:00:00,374.21,374.29,373.14,373.43,12125.0,374.21,374.29,373.14,373.43,12125.0
2022-08-09 12:30:00,373.38,374.26,372.71,373.25,18653.0,373.38,374.26,372.71,373.25,18653.0
2022-08-09 13:00:00,373.22,373.75,373.01,373.33,19724.0,373.22,373.75,373.01,373.33,19724.0
2022-08-09 13:30:00,373.12,375.84,372.75,375.71,21182.0,373.12,375.84,372.75,375.71,21182.0
2022-08-09 14:00:00,375.45,375.6,374.16,374.9,13484.0,375.45,375.6,374.16,374.9,13484.0
2022-08-09 14:30:00,374.8,376.45,374.42,375.63,15435.0,374.8,376.45,374.42,375.63,15435.0
2022-08-09 15:00:00,375.62,375.94,374.9,375.87,16899.0,375.62,375.94,374.9,375.87,16899.0
2022-08-09 15:30:00,375.81,376.29,375.02,375.89,59909.0,375.81,376.29,375.02,375.89,59909.0
2022-08-10 09:30:00,385.78,388.79,384.78,386.65,34562.0,385.78,388.79,384.78,386.65,34562.0
2022-08-10 10:00:00,385.97,387.66,381.64,385.46,29547.0,385.97,387.66,381.64,385.46,29547.0
2022-08-10 10:30:00,385.55,387.62,385.31,385.86,17408.0,385.55,387.62,385.31,385.86,17408.0
2022-08-10 11:00:00,386.36,387.51,385.03,386.96,14559.0,386.36,387.51,385.03,386.96,14559.0
2022-08-10 11:30:00,387.28,387.35,385.77,386.74,12272.0,387.28,387.35,385.77,386.74,12272.0
2022-08-10 12:00:00,386.68,387.46,385.29,385.64,9416.0,386.68,387.46,385.29,385.64,9416.0
2022-08-10 12:30:00,385.42,385.58,384.65,385.1,7268.0,385.42,385.58,384.65,385.1,7268.0
2022-08-10 13:00:00,385.08,385.7,384.1,384.49,7496.0,385.08,385.7,384.1,384.49,7496.0
2022-08-10 13:30:00,384.02,384.56,383.58,384.55,9988.0,384.02,384.56,383.58,384.55,9988.0
2022-08-10 14:00:00,384.65,385.0,383.59,384.15,25846.0,384.65,385.0,383.59,384.15,25846.0
2022-08-10 14:30:00,384.2,384.24,382.17,382.17,10603.0,384.2,384.24,382.17,382.17,10603.0
2022-08-10 15:00:00,382.13,382.72,381.54,382.59,17160.0,382.13,382.72,381.54,382.59,17160.0
2022-08-10 15:30:00,382.42,382.49,381.1,381.43,52707.0,382.42,382.49,381.1,381.43,52707.0
2022-08-11 09:30:00,384.05,390.55,384.05,387.5,20747.0,384.05,390.55,384.05,387.5,20747.0
2022-08-11 10:00:00,387.36,389.66,386.58,389.66,18989.0,387.36,389.66,386.58,389.66,18989.0
2022-08-11 10:30:00,389.54,391.0,388.94,391.0,21888.0,389.54,391.0,388.94,391.0,21888.0
2022-08-11 11:00:00,391.04,391.26,387.35,388.11,27830.0,391.04,391.26,387.35,388.11,27830.0
2022-08-11 11:30:00,387.85,388.09,386.24,387.03,13498.0,387.85,388.09,386.24,387.03,13498.0
2022-08-11 12:00:00,387.29,388.92,386.49,388.84,14148.0,387.29,388.92,386.49,388.84,14148.0
2022-08-11 12:30:00,388.66,388.83,387.89,388.49,8586.0,388.66,388.83,387.89,388.49,8586.0
2022-08-11 13:00:00,388.49,389.76,387.83,389.68,16036.0,388.49,389.76,387.83,389.68,16036.0
2022-08-11 13:30:00,389.8,390.61,389.35,389.65,17948.0,389.8,390.61,389.35,389.65,17948.0
2022-08-11 14:00:00,389.69,391.33,389.66,390.67,10063.0,389.69,391.33,389.66,390.67,10063.0
2022-08-11 14:30:00,390.67,390.86,389.14,390.0,13383.0,390.67,390.86,389.14,390.0,13383.0
2022-08-11 15:00:00,389.66,390.3,388.85,389.81,14874.0,389.66,390.3,388.85,389.81,14874.0
2022-08-11 15:30:00,389.81,390.58,389.37,390.11,42586.0,389.81,390.58,389.37,390.11,42586.0
2022-08-12 09:30:00,391.85,393.46,389.08,392.4,27254.0,391.85,393.46,389.08,392.4,27254.0
2022-08-12 10:00:00,392.41,393.71,390.92,391.95,23524.0,392.41,393.71,390.92,391.95,23524.0
2022-08-12 10:30:00,392.24,392.66,389.14,389.94,19305.0,392.24,392.66,389.14,389.94,19305.0
2022-08-12 11:00:00,389.55,391.36,389.29,391.11,17900.0,389.55,391.36,389.29,391.11,17900.0
2022-08-12 11:30:00,390.91,391.91,390.52,391.91,10227.0,390.91,391.91,390.52,391.91,10227.0
2022-08-12 12:00:00,391.82,393.0,391.82,392.61,19203.0,391.82,393.0,391.82,392.61,19203.0
2022-08-12 12:30:00,392.71,393.0,392.41,392.76,9839.0,392.71,393.0,392.41,392.76,9839.0
2022-08-12 13:00:00,392.8,393.13,392.69,392.88,13702.0,392.8,393.13,392.69,392.88,13702.0
2022-08-12 13:30:00,392.86,394.02,392.76,393.48,10452.0,392.86,394.02,392.76,393.48,10452.0
2022-08-12 14:00:00,393.44,393.44,392.5,392.66,8696.0,393.44,393.44,392.5,392.66,8696.0
2022-08-12 14:30:00,392.83,393.56,392.78,393.56,13801.0,392.83,393.56,392.78,393.56,13801.0
2022-08-12 15:00:00,393.61,394.63,393.53,393.63,11246.0,393.61,394.63,393.53,393.63,11246.0
2022-08-12 15:30:00,393.76,395.58,393.05,395.47,51349.0,393.76,395.58,393.05,395.47,51349.0
2022-08-15 09:30:00,397.5,408.16,396.97,406.15,91451.0,397.5,408.16,396.97,406.15,91451.0
2022-08-15 10:00:00,405.84,405.93,402.98,405.41,40636.0,405.84,405.93,402.98,405.41,40636.0
2022-08-15 10:30:00,405.56,406.45,401.68,403.08,26988.0,405.56,406.45,401.68,403.08,26988.0
2022-08-15 11:00:00,403.08,403.49,401.34,402.06,9822.0,403.08,403.49,401.34,402.06,9822.0
2022-08-15 11:30:00,402.49,404.28,402.28,402.46,16865.0,402.49,404.28,402.28,402.46,16865.0
2022-08-15 12:00:00,402.8,404.75,402.71,403.81,13888.0,402.8,404.75,402.71,403.81,13888.0
2022-08-15 12:30:00,403.79,405.21,403.78,404.52,13719.0,403.79,405.21,403.78,404.52,13719.0
2022-08-15 13:00:00,404.46,405.06,403.3,403.53,13967.0,404.46,405.06,403.3,403.53,13967.0
2022-08-15 13:30:00,403.54,403.72,402.46,402.71,13146.0,403.54,403.72,402.46,402.71,13146.0
2022-08-15 14:00:00,402.79,403.04,402.0,402.63,16621.0,402.79,403.04,402.0,402.63,16621.0
2022-08-15 14:30:00,402.85,404.27,402.78,403.52,12914.0,402.85,404.27,402.78,403.52,12914.0
2022-08-15 15:00:00,403.45,405.7,403.38,405.44,17165.0,403.45,405.7,403.38,405.44,17165.0
2022-08-15 15:30:00,405.49,406.2,405.2,405.32,81918.0,405.49,406.2,405.2,405.32,81918.0
2022-08-16 09:30:00,407.05,416.75,407.05,414.66,68101.0,407.05,416.75,407.05,414.66,68101.0
2022-08-16 10:00:00,414.67,417.75,414.0,415.4,47907.0,414.67,417.75,414.0,415.4,47907.0
2022-08-16 10:30:00,415.3,417.9,413.6,416.14,32520.0,415.3,417.9,413.6,416.14,32520.0
2022-08-16 11:00:00,416.14,417.84,415.41,417.71,53586.0,416.14,417.84,415.41,417.71,53586.0
2022-08-16 11:30:00,417.69,418.79,416.5,417.48,43387.0,417.69,418.79,416.5,417.48,43387.0
2022-08-16 12:00:00,417.48,417.53,414.15,415.55,60198.0,417.48,417.53,414.15,415.55,60198.0
2022-08-16 12:30:00,415.38,415.61,413.99,414.87,70612.0,415.38,415.61,413.99,414.87,70612.0
2022-08-16 13:00:00,414.92,415.84,414.71,415.13,48185.0,414.92,415.84,414.71,415.13,48185.0
2022-08-16 13:30:00,415.39,415.86,414.81,415.85,19436.0,415.39,415.86,414.81,415.85,19436.0
2022-08-16 14:00:00,415.81,416.76,414.63,415.03,83193.0,415.81,416.76,414.63,415.03,83193.0
2022-08-16 14:30:00,414.94,415.55,410.67,411.04,36261.0,414.94,415.55,410.67,411.04,36261.0
2022-08-16 15:00:00,410.93,411.07,409.03,409.97,33983.0,410.93,411.07,409.03,409.97,33983.0
2022-08-16 15:30:00,409.63,410.41,407.07,407.28,108949.0,409.63,410.41,407.07,407.28,108949.0
2022-08-17 09:30:00,403.0,406.2,400.73,405.57,43613.0,403.0,406.2,400.73,405.57,43613.0
2022-08-17 10:00:00,405.31,405.61,403.82,404.42,26717.0,405.31,405.61,403.82,404.42,26717.0
2022-08-17 10:30:00,404.27,404.63,401.06,401.74,27981.0,404.27,404.63,401.06,401.74,27981.0
2022-08-17 11:00:00,401.96,403.41,401.73,402.45,23185.0,401.96,403.41,401.73,402.45,23185.0
2022-08-17 11:30:00,402.48,403.11,400.25,400.57,20105.0,402.48,403.11,400.25,400.57,20105.0
2022-08-17 12:00:00,400.56,402.65,400.56,402.48,13597.0,400.56,402.65,400.56,402.48,13597.0
2022-08-17 12:30:00,402.42,403.11,401.85,402.03,9999.0,402.42,403.11,401.85,402.03,9999.0
2022-08-17 13:00:00,402.06,402.65,401.23,402.35,10143.0,402.06,402.65,401.23,402.35,10143.0
2022-08-17 13:30:00,402.89,403.34,402.42,402.78,13369.0,402.89,403.34,402.42,402.78,13369.0
2022-08-17 14:00:00,402.99,406.1,402.7,405.78,27900.0,402.99,406.1,402.7,405.78,27900.0
2022-08-17 14:30:00,405.91,406.83,404.7,404.7,13165.0,405.91,406.83,404.7,404.7,13165.0
2022-08-17 15:00:00,404.74,405.4,403.19,404.33,22203.0,404.74,405.4,403.19,404.33,22203.0
2022-08-17 15:30:00,404.27,404.96,403.37,404.45,67323.0,404.27,404.96,403.37,404.45,67323.0
2022-08-18 09:30:00,406.05,408.04,402.07,403.43,32871.0,406.05,408.04,402.07,403.43,32871.0
2022-08-18 10:00:00,403.36,406.91,403.13,405.45,20743.0,403.36,406.91,403.13,405.45,20743.0
2022-08-18 10:30:00,405.42,407.22,404.76,405.96,14743.0,405.42,407.22,404.76,405.96,14743.0
2022-08-18 11:00:00,406.41,407.71,405.93,407.57,12231.0,406.41,407.71,405.93,407.57,12231.0
2022-08-18 11:30:00,407.66,408.71,407.66,407.92,10927.0,407.66,408.71,407.66,407.92,10927.0
2022-08-18 12:00:00,407.87,409.42,407.7,407.82,17070.0,407.87,409.42,407.7,407.82,17070.0
2022-08-18 12:30:00,408.29,408.44,407.23,407.86,8902.0,408.29,408.44,407.23,407.86,8902.0
2022-08-18 13:00:00,408.02,408.58,407.64,408.58,10471.0,408.02,408.58,407.64,408.58,10471.0
2022-08-18 13:30:00,408.61,408.81,407.83,408.48,7466.0,408.61,408.81,407.83,408.48,7466.0
2022-08-18 14:00:00,408.6,409.26,408.44,409.23,6848.0,408.6,409.26,408.44,409.23,6848.0
2022-08-18 14:30:00,409.33,409.77,408.81,409.5,12919.0,409.33,409.77,408.81,409.5,12919.0
2022-08-18 15:00:00,409.2,410.06,409.02,409.93,14501.0,409.2,410.06,409.02,409.93,14501.0
2022-08-18 15:30:00,410.0,410.0,408.49,409.1,41200.0,410.0,410.0,408.49,409.1,41200.0
2022-08-19 09:30:00,407.75,410.03,403.81,404.06,53330.0,407.75,410.03,403.81,404.06,53330.0
2022-08-19 10:00:00,404.04,404.91,402.45,404.37,18009.0,404.04,404.91,402.45,404.37,18009.0
2022-08-19 10:30:00,404.17,404.97,402.12,402.3,9320.0,404.17,404.97,402.12,402.3,9320.0
2022-08-19 11:00:00,402.72,403.8,401.95,403.58,11999.0,402.72,403.8,401.95,403.58,11999.0
2022-08-19 11:30:00,403.26,404.25,402.66,403.2,13757.0,403.26,404.25,402.66,403.2,13757.0
2022-08-19 12:00:00,403.25,403.62,402.63,402.64,9484.0,403.25,403.62,402.63,402.64,9484.0
2022-08-19 12:30:00,402.35,403.27,401.96,402.96,12871.0,402.35,403.27,401.96,402.96,12871.0
2022-08-19 13:00:00,402.92,403.18,401.57,401.57,9311.0,402.92,403.18,401.57,401.57,9311.0
2022-08-19 13:30:00,401.48,402.31,400.78,402.18,13496.0,401.48,402.31,400.78,402.18,13496.0
2022-08-19 14:00:00,401.99,401.99,400.9,401.4,9893.0,401.99,401.99,400.9,401.4,9893.0
2022-08-19 14:30:00,401.41,401.65,400.13,400.36,11649.0,401.41,401.65,400.13,400.36,11649.0
2022-08-19 15:00:00,400.21,402.13,399.53,402.13,15116.0,400.21,402.13,399.53,402.13,15116.0
2022-08-19 15:30:00,402.22,403.99,402.17,403.54,54947.0,402.22,403.99,402.17,403.54,54947.0
2022-08-22 09:30:00,397.5,400.45,395.53,399.55,56860.0,397.5,400.45,395.53,399.55,56860.0
2022-08-22 10:00:00,399.6,399.63,396.39,396.79,18363.0,399.6,399.63,396.39,396.79,18363.0
2022-08-22 10:30:00,397.05,397.84,396.47,396.67,12054.0,397.05,397.84,396.47,396.67,12054.0
2022-08-22 11:00:00,396.73,398.97,396.25,397.68,18422.0,396.73,398.97,396.25,397.68,18422.0
2022-08-22 11:30:00,397.41,398.08,396.97,397.16,13609.0,397.41,398.08,396.97,397.16,13609.0
2022-08-22 12:00:00,397.08,397.76,396.64,397.04,18688.0,397.08,397.76,396.64,397.04,18688.0
2022-08-22 12:30:00,396.79,397.14,395.7,396.62,17247.0,396.79,397.14,395.7,396.62,17247.0
2022-08-22 13:00:00,396.64,396.85,395.47,395.8,26023.0,396.64,396.85,395.47,395.8,26023.0
2022-08-22 13:30:00,395.8,396.78,395.46,396.78,13483.0,395.8,396.78,395.46,396.78,13483.0
2022-08-22 14:00:00,396.69,397.49,395.75,397.49,21517.0,396.69,397.49,395.75,397.49,21517.0
2022-08-22 14:30:00,397.04,397.91,396.43,397.77,15984.0,397.04,397.91,396.43,397.77,15984.0
2022-08-22 15:00:00,397.75,398.91,397.28,397.82,23527.0,397.75,398.91,397.28,397.82,23527.0
2022-08-22 15:30:00,397.71,397.97,396.78,397.46,60584.0,397.71,397.97,396.78,397.46,60584.0
2022-08-23 09:30:00,398.09,403.72,398.09,402.49,34293.0,398.09,403.72,398.09,402.49,34293.0
2022-08-23 10:00:00,402.12,403.94,400.67,400.99,14359.0,402.12,403.94,400.67,400.99,14359.0
2022-08-23 10:30:00,400.88,402.62,399.39,399.46,23548.0,400.88,402.62,399.39,399.46,23548.0
2022-08-23 11:00:00,399.47,399.85,398.25,399.73,18048.0,399.47,399.85,398.25,399.73,18048.0
2022-08-23 11:30:00,399.74,401.25,399.61,400.94,11178.0,399.74,401.25,399.61,400.94,11178.0
2022-08-23 12:00:00,400.53,401.26,399.32,400.25,14200.0,400.53,401.26,399.32,400.25,14200.0
2022-08-23 12:30:00,399.96,401.56,399.96,400.97,14351.0,399.96,401.56,399.96,400.97,14351.0
2022-08-23 13:00:00,400.98,401.1,399.72,400.71,9575.0,400.98,401.1,399.72,400.71,9575.0
2022-08-23 13:30:00,400.52,400.76,399.43,400.5,19178.0,400.52,400.76,399.43,400.5,19178.0
2022-08-23 14:00:00,400.4,401.69,399.98,401.38,30776.0,400.4,401.69,399.98,401.38,30776.0
2022-08-23 14:30:00,401.38,401.96,400.83,401.1,20790.0,401.38,401.96,400.83,401.1,20790.0
2022-08-23 15:00:00,401.13,402.0,400.83,401.49,17810.0,401.13,402.0,400.83,401.49,17810.0
2022-08-23 15:30:00,401.51,401.93,399.99,401.32,58934.0,401.51,401.93,399.99,401.32,58934.0
2022-08-24 09:30:00,403.35,405.17,400.16,403.03,35556.0,403.35,405.17,400.16,403.03,35556.0
2022-08-24 10:00:00,402.64,408.31,402.64,407.57,26978.0,402.64,408.31,402.64,407.57,26978.0
2022-08-24 10:30:00,407.76,411.65,407.33,410.97,30276.0,407.76,411.65,407.33,410.97,30276.0
2022-08-24 11:00:00,411.34,414.11,411.22,412.68,27873.0,411.34,414.11,411.22,412.68,27873.0
2022-08-24 11:30:00,412.72,413.75,411.51,412.53,46344.0,412.72,413.75,411.51,412.53,46344.0
2022-08-24 12:00:00,412.81,415.03,412.8,413.64,32077.0,412.81,415.03,412.8,413.64,32077.0
2022-08-24 12:30:00,413.72,413.79,411.26,412.34,12935.0,413.72,413.79,411.26,412.34,12935.0
2022-08-24 13:00:00,412.32,413.07,411.8,411.89,13327.0,412.32,413.07,411.8,411.89,13327.0
2022-08-24 13:30:00,411.83,413.0,411.25,412.75,16870.0,411.83,413.0,411.25,412.75,16870.0
2022-08-24 14:00:00,412.69,412.83,411.63,412.5,12099.0,412.69,412.83,411.63,412.5,12099.0
2022-08-24 14:30:00,412.51,413.04,411.96,412.9,17029.0,412.51,413.04,411.96,412.9,17029.0
2022-08-24 15:00:00,412.87,414.0,412.2,412.2,21213.0,412.87,414.0,412.2,412.2,21213.0
2022-08-24 15:30:00,412.13,412.97,411.41,412.08,87764.0,412.13,412.97,411.41,412.08,87764.0
2022-08-25 09:30:00,412.81,415.99,409.93,415.99,68600.0,412.81,415.99,409.93,415.99,68600.0
2022-08-25 10:00:00,415.98,416.9,414.0,415.11,47352.0,415.98,416.9,414.0,415.11,47352.0
2022-08-25 10:30:00,415.21,417.98,414.74,416.33,50155.0,415.21,417.98,414.74,416.33,50155.0
2022-08-25 11:00:00,416.52,416.52,414.36,415.59,34255.0,416.52,416.52,414.36,415.59,34255.0
2022-08-25 11:30:00,415.65,417.35,414.81,417.35,22187.0,415.65,417.35,414.81,417.35,22187.0
2022-08-25 12:00:00,417.51,417.8,414.21,415.36,26049.0,417.51,417.8,414.21,415.36,26049.0
2022-08-25 12:30:00,415.36,416.61,415.11,416.4,41062.0,415.36,416.61,415.11,416.4,41062.0
2022-08-25 13:00:00,416.57,418.22,416.19,417.83,33188.0,416.57,418.22,416.19,417.83,33188.0
2022-08-25 13:30:00,418.06,419.28,417.38,418.43,43738.0,418.06,419.28,417.38,418.43,43738.0
2022-08-25 14:00:00,418.4,418.83,417.75,418.83,37711.0,418.4,418.83,417.75,418.83,37711.0
2022-08-25 14:30:00,418.81,419.2,418.09,418.83,74824.0,418.81,419.2,418.09,418.83,74824.0
2022-08-25 15:00:00,418.88,420.2,417.86,419.06,124585.0,418.88,420.2,417.86,419.06,124585.0
2022-08-25 15:30:00,419.1,420.69,418.69,419.68,254318.0,419.1,420.69,418.69,419.68,254318.0
2022-08-26 09:30:00,429.25,433.88,423.09,430.16,329644.0,429.25,433.88,423.09,430.16,329644.0
2022-08-26 10:00:00,429.68,433.82,427.23,429.33,164653.0,429.68,433.82,427.23,429.33,164653.0
2022-08-26 10:30:00,429.12,429.38,424.25,425.5,115659.0,429.12,429.38,424.25,425.5,115659.0
2022-08-26 11:00:00,425.4,425.4,417.35,421.99,172898.0,425.4,425.4,417.35,421.99,172898.0
2022-08-26 11:30:00,421.97,423.96,419.03,419.24,102059.0,421.97,423.96,419.03,419.24,102059.0
2022-08-26 12:00:00,419.2,419.32,412.74,414.52,77846.0,419.2,419.32,412.74,414.52,77846.0
2022-08-26 12:30:00,414.46,414.91,413.38,414.22,44266.0,414.46,414.91,413.38,414.22,44266.0
2022-08-26 13:00:00,414.14,417.48,413.89,414.3,72431.0,414.14,417.48,413.89,414.3,72431.0
2022-08-26 13:30:00,414.28,415.79,413.0,415.56,41707.0,414.28,415.79,413.0,415.56,41707.0
2022-08-26 14:00:00,415.79,416.88,414.07,414.16,48125.0,415.79,416.88,414.07,414.16,48125.0
2022-08-26 14:30:00,414.06,415.0,413.0,413.14,67080.0,414.06,415.0,413.0,413.14,67080.0
2022-08-26 15:00:00,413.0,415.53,412.11,413.83,84748.0,413.0,415.53,412.11,413.83,84748.0
2022-08-26 15:30:00,413.78,413.88,410.95,411.48,213351.0,413.78,413.88,410.95,411.48,213351.0
2022-08-29 09:30:00,405.76,413.4,404.17,409.36,99597.0,405.76,413.4,404.17,409.36,99597.0
2022-08-29 10:00:00,409.73,416.0,408.4,414.84,56306.0,409.73,416.0,408.4,414.84,56306.0
2022-08-29 10:30:00,414.5,414.83,410.85,411.73,45012.0,414.5,414.83,410.85,411.73,45012.0
2022-08-29 11:00:00,411.56,413.92,411.56,412.99,41333.0,411.56,413.92,411.56,412.99,41333.0
2022-08-29 11:30:00,413.3,414.98,412.04,414.86,33381.0,413.3,414.98,412.04,414.86,33381.0
2022-08-29 12:00:00,414.73,416.88,414.46,416.23,46583.0,414.73,416.88,414.46,416.23,46583.0
2022-08-29 12:30:00,416.61,418.89,415.74,418.46,49930.0,416.61,418.89,415.74,418.46,49930.0
2022-08-29 13:00:00,418.39,420.32,418.22,419.34,38984.0,418.39,420.32,418.22,419.34,38984.0
2022-08-29 13:30:00,419.31,422.22,419.05,420.56,37888.0,419.31,422.22,419.05,420.56,37888.0
2022-08-29 14:00:00,420.33,420.96,420.11,420.56,23477.0,420.33,420.96,420.11,420.56,23477.0
2022-08-29 14:30:00,420.6,423.67,420.05,421.45,74160.0,420.6,423.67,420.05,421.45,74160.0
2022-08-29 15:00:00,421.54,422.55,419.22,419.48,57972.0,421.54,422.55,419.22,419.48,57972.0
2022-08-29 15:30:00,419.3,420.4,417.38,417.51,109914.0,419.3,420.4,417.38,417.51,109914.0
2022-08-30 09:30:00,420.26,420.68,415.53,416.31,41836.0,420.26,420.68,415.53,416.31,41836.0
2022-08-30 10:00:00,416.28,418.06,413.95,414.98,33173.0,416.28,418.06,413.95,414.98,33173.0
2022-08-30 10:30:00,415.05,415.05,411.13,414.4,37194.0,415.05,415.05,411.13,414.4,37194.0
2022-08-30 11:00:00,414.32,414.72,411.75,412.22,23581.0,414.32,414.72,411.75,412.22,23581.0
2022-08-30 11:30:00,412.72,413.35,410.54,411.4,15835.0,412.72,413.35,410.54,411.4,15835.0
2022-08-30 12:00:00,411.48,412.68,410.72,412.08,13014.0,411.48,412.68,410.72,412.08,13014.0
2022-08-30 12:30:00,412.17,412.97,411.29,412.29,25264.0,412.17,412.97,411.29,412.29,25264.0
2022-08-30 13:00:00,412.25,412.77,410.13,411.1,17321.0,412.25,412.77,410.13,411.1,17321.0
2022-08-30 13:30:00,411.0,411.97,410.71,411.97,18308.0,411.0,411.97,410.71,411.97,18308.0
2022-08-30 14:00:00,412.03,414.26,411.43,413.15,17275.0,412.03,414.26,411.43,413.15,17275.0
2022-08-30 14:30:00,413.13,415.51,413.13,415.15,24749.0,413.13,415.51,413.13,415.15,24749.0
2022-08-30 15:00:00,415.28,417.48,415.09,416.52,29919.0,415.28,417.48,415.09,416.52,29919.0
2022-08-30 15:30:00,416.42,417.79,415.88,416.92,97502.0,416.42,417.79,415.88,416.92,97502.0
2022-08-31 09:30:00,419.37,425.33,418.66,420.64,71054.0,419.37,425.33,418.66,420.64,71054.0
2022-08-31 10:00:00,420.6,421.49,418.09,418.28,54796.0,420.6,421.49,418.09,418.28,54796.0
2022-08-31 10:30:00,418.09,420.58,416.47,419.37,41870.0,418.09,420.58,416.47,419.37,41870.0
2022-08-31 11:00:00,419.0,421.63,418.85,421.53,51897.0,419.0,421.63,418.85,421.53,51897.0
2022-08-31 11:30:00,421.26,424.64,420.9,424.37,26926.0,421.26,424.64,420.9,424.37,26926.0
2022-08-31 12:00:00,424.44,424.6,422.4,422.65,14611.0,424.44,424.6,422.4,422.65,14611.0
2022-08-31 12:30:00,422.46,422.9,421.77,422.74,16052.0,422.46,422.9,421.77,422.74,16052.0
2022-08-31 13:00:00,422.49,423.5,422.07,422.73,10543.0,422.49,423.5,422.07,422.73,10543.0
2022-08-31 13:30:00,422.39,423.76,421.81,423.76,21010.0,422.39,423.76,421.81,423.76,21010.0
2022-08-31 14:00:00,423.71,424.04,420.59,420.64,46566.0,423.71,424.04,420.59,420.64,46566.0
2022-08-31 14:30:00,420.54,420.81,419.5,420.05,17750.0,420.54,420.81,419.5,420.05,17750.0
2022-08-31 15:00:00,420.19,421.74,419.26,419.5,26410.0,420.19,421.74,419.26,419.5,26410.0
2022-08-31 15:30:00,419.5,422.17,418.71,419.87,91878.0,419.5,422.17,418.71,419.87,91878.0
2022-09-01 09:30:00,418.92,420.0,415.96,417.29,55718.0,418.92,420.0,415.96,417.29,55718.0
2022-09-01 10:00:00,417.09,417.25,414.5,417.04,39404.0,417.09,417.25,414.5,417.04,39404.0
2022-09-01 10:30:00,417.13,417.16,414.0,414.48,43984.0,417.13,417.16,414.0,414.48,43984.0
2022-09-01 11:00:00,414.41,416.88,414.25,415.58,22157.0,414.41,416.88,414.25,415.58,22157.0
2022-09-01 11:30:00,415.88,416.81,415.24,416.15,16989.0,415.88,416.81,415.24,416.15,16989.0
2022-09-01 12:00:00,416.3,417.15,415.97,416.9,23005.0,416.3,417.15,415.97,416.9,23005.0
2022-09-01 12:30:00,416.61,417.23,415.5,416.1,14541.0,416.61,417.23,415.5,416.1,14541.0
2022-09-01 13:00:00,416.05,418.74,415.65,418.74,21996.0,416.05,418.74,415.65,418.74,21996.0
2022-09-01 13:30:00,418.72,418.72,416.54,416.54,7668.0,418.72,418.72,416.54,416.54,7668.0
2022-09-01 14:00:00,416.59,418.9,416.53,418.73,12980.0,416.59,418.9,416.53,418.73,12980.0
2022-09-01 14:30:00,418.97,422.79,418.96,422.41,46480.0,418.97,422.79,418.96,422.41,46480.0
2022-09-01 15:00:00,422.31,424.48,421.72,421.72,29709.0,422.31,424.48,421.72,421.72,29709.0
2022-09-01 15:30:00,421.63,424.41,420.48,424.26,125874.0,421.63,424.41,420.48,424.26,125874.0
2022-09-02 09:30:00,428.77,429.1,421.16,423.19,51825.0,428.77,429.1,421.16,423.19,51825.0
2022-09-02 10:00:00,423.14,426.96,421.61,426.83,56777.0,423.14,426.96,421.61,426.83,56777.0
2022-09-02 10:30:00,426.86,429.53,426.33,428.83,28507.0,426.86,429.53,426.33,428.83,28507.0
2022-09-02 11:00:00,428.75,431.27,428.58,430.83,30301.0,428.75,431.27,428.58,430.83,30301.0
2022-09-02 11:30:00,430.89,431.6,429.74,431.31,20707.0,430.89,431.6,429.74,431.31,20707.0
2022-09-02 12:00:00,431.37,431.57,426.9,427.37,25529.0,431.37,431.57,426.9,427.37,25529.0
2022-09-02 12:30:00,427.21,428.12,426.63,426.64,9199.0,427.21,428.12,426.63,426.64,9199.0
2022-09-02 13:00:00,426.88,426.88,423.9,424.26,18184.0,426.88,426.88,423.9,424.26,18184.0
2022-09-02 13:30:00,424.18,424.69,421.68,422.07,43752.0,424.18,424.69,421.68,422.07,43752.0
2022-09-02 14:00:00,422.44,423.88,421.94,423.88,21413.0,422.44,423.88,421.94,423.88,21413.0
2022-09-02 14:30:00,423.71,425.02,422.96,422.96,11877.0,423.71,425.02,422.96,422.96,11877.0
2022-09-02 15:00:00,422.98,424.61,422.62,423.2,19885.0,422.98,424.61,422.62,423.2,19885.0
2022-09-02 15:30:00,422.94,423.63,420.89,423.06,71573.0,422.94,423.63,420.89,423.06,71573.0
2022-09-06 09:30:00,423.48,427.44,418.01,420.68,74046.0,423.48,427.44,418.01,420.68,74046.0
2022-09-06 10:00:00,420.73,420.88,414.07,419.73,49272.0,420.73,420.88,414.07,419.73,49272.0
2022-09-06 10:30:00,419.98,423.94,419.01,423.08,31176.0,419.98,423.94,419.01,423.08,31176.0
2022-09-06 11:00:00,422.92,427.17,422.41,427.07,24103.0,422.92,427.17,422.41,427.07,24103.0
2022-09-06 11:30:00,426.91,431.75,426.91,431.08,35423.0,426.91,431.75,426.91,431.08,35423.0
2022-09-06 12:00:00,430.87,431.37,426.82,427.73,18029.0,430.87,431.37,426.82,427.73,18029.0
2022-09-06 12:30:00,427.69,428.43,425.92,427.55,21396.0,427.69,428.43,425.92,427.55,21396.0
2022-09-06 13:00:00,427.65,427.68,424.5,424.5,25690.0,427.65,427.68,424.5,424.5,25690.0
2022-09-06 13:30:00,424.39,425.19,423.15,424.97,23975.0,424.39,425.19,423.15,424.97,23975.0
2022-09-06 14:00:00,424.94,426.34,424.36,425.56,15008.0,424.94,426.34,424.36,425.56,15008.0
2022-09-06 14:30:00,425.69,425.8,424.27,424.92,18485.0,425.69,425.8,424.27,424.92,18485.0
2022-09-06 15:00:00,424.99,427.0,424.45,426.27,32093.0,424.99,427.0,424.45,426.27,32093.0
2022-09-06 15:30:00,426.22,428.33,425.32,427.94,94844.0,426.22,428.33,425.32,427.94,94844.0
2022-09-07 09:30:00,429.42,435.78,427.54,433.41,75642.0,429.42,435.78,427.54,433.41,75642.0
2022-09-07 10:00:00,433.37,435.6,432.18,435.0,42283.0,433.37,435.6,432.18,435.0,42283.0
2022-09-07 10:30:00,435.24,436.64,433.09,435.05,45692.0,435.24,436.64,433.09,435.05,45692.0
2022-09-07 11:00:00,435.15,438.08,434.74,436.71,33793.0,435.15,438.08,434.74,436.71,33793.0
2022-09-07 11:30:00,437.0,438.5,436.79,437.98,21578.0,437.0,438.5,436.79,437.98,21578.0
2022-09-07 12:00:00,438.24,438.45,436.92,438.25,30425.0,438.24,438.45,436.92,438.25,30425.0
2022-09-07 12:30:00,438.18,440.88,437.89,440.52,39070.0,438.18,440.88,437.89,440.52,39070.0
2022-09-07 13:00:00,440.55,440.57,437.9,440.03,95294.0,440.55,440.57,437.9,440.03,95294.0
2022-09-07 13:30:00,440.2,442.36,440.2,441.38,32123.0,440.2,442.36,440.2,441.38,32123.0
2022-09-07 14:00:00,441.18,442.93,441.02,442.69,30554.0,441.18,442.93,441.02,442.69,30554.0
2022-09-07 14:30:00,442.47,445.63,442.44,444.19,63272.0,442.47,445.63,442.44,444.19,63272.0
2022-09-07 15:00:00,444.07,444.46,443.08,443.97,69033.0,444.07,444.46,443.08,443.97,69033.0
2022-09-07 15:30:00,443.92,444.54,442.08,444.01,144541.0,443.92,444.54,442.08,444.01,144541.0
2022-09-08 09:30:00,440.76,444.79,439.0,441.42,51807.0,440.76,444.79,439.0,441.42,51807.0
2022-09-08 10:00:00,441.56,444.91,438.2,443.19,60217.0,441.56,444.91,438.2,443.19,60217.0
2022-09-08 10:30:00,442.94,446.56,442.79,445.86,29433.0,442.94,446.56,442.79,445.86,29433.0
2022-09-08 11:00:00,446.34,447.75,445.34,447.71,31563.0,446.34,447.75,445.34,447.71,31563.0
2022-09-08 11:30:00,447.51,448.29,445.87,446.17,25604.0,447.51,448.29,445.87,446.17,25604.0
2022-09-08 12:00:00,446.23,446.23,442.16,442.8,47369.0,446.23,446.23,442.16,442.8,47369.0
2022-09-08 12:30:00,442.97,445.99,442.97,445.52,25120.0,442.97,445.99,442.97,445.52,25120.0
2022-09-08 13:00:00,445.35,447.14,444.31,446.43,40741.0,445.35,447.14,444.31,446.43,40741.0
2022-09-08 13:30:00,446.71,447.77,445.16,445.97,17805.0,446.71,447.77,445.16,445.97,17805.0
2022-09-08 14:00:00,445.92,447.01,445.75,446.66,14017.0,445.92,447.01,445.75,446.66,14017.0
2022-09-08 14:30:00,446.69,447.45,445.66,445.84,19459.0,446.69,447.45,445.66,445.84,19459.0
2022-09-08 15:00:00,445.64,446.16,444.25,445.97,30358.0,445.64,446.16,444.25,445.97,30358.0
2022-09-08 15:30:00,446.13,446.79,444.62,445.53,103526.0,446.13,446.79,444.62,445.53,103526.0
2022-09-09 09:30:00,446.05,447.88,445.08,447.0,56617.0,446.05,447.88,445.08,447.0,56617.0
2022-09-09 10:00:00,446.75,448.08,442.96,443.77,34740.0,446.75,448.08,442.96,443.77,34740.0
2022-09-09 10:30:00,443.63,445.72,443.24,443.24,22492.0,443.63,445.72,443.24,443.24,22492.0
2022-09-09 11:00:00,443.38,443.83,441.18,443.34,23434.0,443.38,443.83,441.18,443.34,23434.0
2022-09-09 11:30:00,443.42,445.14,442.91,445.0,18681.0,443.42,445.14,442.91,445.0,18681.0
2022-09-09 12:00:00,444.79,445.69,443.59,444.1,20550.0,444.79,445.69,443.59,444.1,20550.0
2022-09-09 12:30:00,443.77,445.69,443.77,445.25,15806.0,443.77,445.69,443.77,445.25,15806.0
2022-09-09 13:00:00,445.16,445.4,443.81,444.35,30735.0,445.16,445.4,443.81,444.35,30735.0
2022-09-09 13:30:00,444.35,444.5,442.94,443.3,29753.0,444.35,444.5,442.94,443.3,29753.0
2022-09-09 14:00:00,443.15,443.56,442.04,443.05,22190.0,443.15,443.56,442.04,443.05,22190.0
2022-09-09 14:30:00,442.93,443.92,442.5,443.6,31561.0,442.93,443.92,442.5,443.6,31561.0
2022-09-09 15:00:00,443.59,444.6,443.46,444.4,47564.0,443.59,444.6,443.46,444.4,47564.0
2022-09-09 15:30:00,444.38,444.8,442.87,443.04,117390.0,444.38,444.8,442.87,443.04,117390.0
2022-09-12 09:30:00,444.78,448.71,444.5,445.68,25718.0,444.78,448.71,444.5,445.68,25718.0
2022-09-12 10:00:00,445.78,449.91,444.09,449.8,69389.0,445.78,449.91,444.09,449.8,69389.0
2022-09-12 10:30:00,449.91,451.3,447.86,448.8,59321.0,449.91,451.3,447.86,448.8,59321.0
2022-09-12 11:00:00,448.82,449.17,447.01,448.01,23522.0,448.82,449.17,447.01,448.01,23522.0
2022-09-12 11:30:00,448.18,448.2,444.98,445.74,16907.0,448.18,448.2,444.98,445.74,16907.0
2022-09-12 12:00:00,445.44,447.07,444.93,446.83,24667.0,445.44,447.07,444.93,446.83,24667.0
2022-09-12 12:30:00,446.99,447.65,445.51,446.34,27634.0,446.99,447.65,445.51,446.34,27634.0
2022-09-12 13:00:00,446.1,447.02,445.31,446.23,27769.0,446.1,447.02,445.31,446.23,27769.0
2022-09-12 13:30:00,446.36,447.65,445.75,447.65,19807.0,446.36,447.65,445.75,447.65,19807.0
2022-09-12 14:00:00,447.63,448.6,446.81,446.93,49404.0,447.63,448.6,446.81,446.93,49404.0
2022-09-12 14:30:00,446.81,448.05,446.8,447.45,16037.0,446.81,448.05,446.8,447.45,16037.0
2022-09-12 15:00:00,447.3,447.88,446.8,447.35,25531.0,447.3,447.88,446.8,447.35,25531.0
2022-09-12 15:30:00,447.24,447.34,445.95,446.12,89188.0,447.24,447.34,445.95,446.12,89188.0
2022-09-13 09:30:00,439.66,441.58,437.26,438.67,59500.0,439.66,441.58,437.26,438.67,59500.0
2022-09-13 10:00:00,438.63,440.64,437.72,440.05,29995.0,438.63,440.64,437.72,440.05,29995.0
2022-09-13 10:30:00,439.85,440.0,437.9,439.5,35678.0,439.85,440.0,437.9,439.5,35678.0
2022-09-13 11:00:00,439.5,439.69,437.11,437.92,37362.0,439.5,439.69,437.11,437.92,37362.0
2022-09-13 11:30:00,438.18,438.6,437.01,438.15,25020.0,438.18,438.6,437.01,438.15,25020.0
2022-09-13 12:00:00,438.18,438.54,436.72,436.76,30309.0,438.18,438.54,436.72,436.76,30309.0
2022-09-13 12:30:00,436.68,437.6,436.21,436.72,10785.0,436.68,437.6,436.21,436.72,10785.0
2022-09-13 13:00:00,436.44,437.22,435.84,437.13,18833.0,436.44,437.22,435.84,437.13,18833.0
2022-09-13 13:30:00,437.13,437.84,435.33,435.7,18879.0,437.13,437.84,435.33,435.7,18879.0
2022-09-13 14:00:00,435.52,435.52,433.17,433.41,12341.0,435.52,435.52,433.17,433.41,12341.0
2022-09-13 14:30:00,433.27,433.37,431.93,432.15,16861.0,433.27,433.37,431.93,432.15,16861.0
2022-09-13 15:00:00,432.2,432.39,430.99,431.33,18741.0,432.2,432.39,430.99,431.33,18741.0
2022-09-13 15:30:00,431.4,431.64,429.39,429.7,119644.0,431.4,431.64,429.39,429.7,119644.0
2022-09-14 09:30:00,430.72,432.35,426.79,429.32,34766.0,430.72,432.35,426.79,429.32,34766.0
2022-09-14 10:00:00,429.08,430.0,423.91,423.91,21224.0,429.08,430.0,423.91,423.91,21224.0
2022-09-14 10:30:00,423.73,428.03,423.3,427.93,31710.0,423.73,428.03,423.3,427.93,31710.0
2022-09-14 11:00:00,427.99,428.48,426.35,426.47,36960.0,427.99,428.48,426.35,426.47,36960.0
2022-09-14 11:30:00,426.62,428.15,426.29,426.95,24950.0,426.62,428.15,426.29,426.95,24950.0
2022-09-14 12:00:00,426.53,427.2,425.65,425.75,18688.0,426.53,427.2,425.65,425.75,18688.0
2022-09-14 12:30:00,425.69,427.19,425.12,426.49,11844.0,425.69,427.19,425.12,426.49,11844.0
2022-09-14 13:00:00,426.6,426.86,425.75,426.33,13395.0,426.6,426.86,425.75,426.33,13395.0
2022-09-14 13:30:00,426.37,426.78,424.0,424.36,13376.0,426.37,426.78,424.0,424.36,13376.0
2022-09-14 14:00:00,424.48,424.77,423.62,424.48,12086.0,424.48,424.77,423.62,424.48,12086.0
2022-09-14 14:30:00,424.74,425.36,424.22,424.69,9478.0,424.74,425.36,424.22,424.69,9478.0
2022-09-14 15:00:00,424.53,425.51,419.57,421.61,153993.0,424.53,425.51,419.57,421.61,153993.0
2022-09-14 15:30:00,421.5,426.4,420.3,426.17,134450.0,421.5,426.4,420.3,426.17,134450.0
2022-09-15 09:30:00,426.68,427.0,423.2,423.43,80447.0,426.68,427.0,423.2,423.43,80447.0
2022-09-15 10:00:00,423.5,425.82,421.05,421.05,26003.0,423.5,425.82,421.05,421.05,26003.0
2022-09-15 10:30:00,421.37,422.67,419.01,419.7,41803.0,421.37,422.67,419.01,419.7,41803.0
2022-09-15 11:00:00,419.49,422.48,419.35,422.04,22935.0,419.49,422.48,419.35,422.04,22935.0
2022-09-15 11:30:00,422.33,423.19,419.75,420.35,12704.0,422.33,423.19,419.75,420.35,12704.0
2022-09-15 12:00:00,420.5,421.99,420.0,420.35,17489.0,420.5,421.99,420.0,420.35,17489.0
2022-09-15 12:30:00,420.13,421.42,419.95,421.37,10404.0,420.13,421.42,419.95,421.37,10404.0
2022-09-15 13:00:00,421.4,424.0,421.4,423.53,14368.0,421.4,424.0,421.4,423.53,14368.0
2022-09-15 13:30:00,423.57,424.17,422.62,422.86,13102.0,423.57,424.17,422.62,422.86,13102.0
2022-09-15 14:00:00,422.79,422.87,421.32,422.3,15748.0,422.79,422.87,421.32,422.3,15748.0
2022-09-15 14:30:00,422.17,423.0,421.88,422.1,19395.0,422.17,423.0,421.88,422.1,19395.0
2022-09-15 15:00:00,422.18,422.18,419.81,420.4,16326.0,422.18,422.18,419.81,420.4,16326.0
2022-09-15 15:30:00,420.34,423.49,420.28,422.65,41258.0,420.34,423.49,420.28,422.65,41258.0
2022-09-16 09:30:00,417.54,423.03,416.09,417.6,80421.0,417.54,423.03,416.09,417.6,80421.0
2022-09-16 10:00:00,418.14,421.72,417.31,420.83,14755.0,418.14,421.72,417.31,420.83,14755.0
2022-09-16 10:30:00,420.94,423.11,418.77,418.77,16059.0,420.94,423.11,418.77,418.77,16059.0
2022-09-16 11:00:00,419.42,419.85,416.99,417.04,18201.0,419.42,419.85,416.99,417.04,18201.0
2022-09-16 11:30:00,416.87,418.35,416.35,418.35,23037.0,416.87,418.35,416.35,418.35,23037.0
2022-09-16 12:00:00,418.5,418.51,416.0,416.47,7780.0,418.5,418.51,416.0,416.47,7780.0
2022-09-16 12:30:00,416.32,417.66,415.8,417.66,6609.0,416.32,417.66,415.8,417.66,6609.0
2022-09-16 13:00:00,417.32,417.32,416.27,416.86,8785.0,417.32,417.32,416.27,416.86,8785.0
2022-09-16 13:30:00,417.17,417.65,415.9,416.15,10915.0,417.17,417.65,415.9,416.15,10915.0
2022-09-16 14:00:00,416.12,418.07,416.0,417.53,22093.0,416.12,418.07,416.0,417.53,22093.0
2022-09-16 14:30:00,417.55,418.28,416.95,417.44,12191.0,417.55,418.28,416.95,417.44,12191.0
2022-09-16 15:00:00,417.88,418.48,417.33,417.63,12619.0,417.88,418.48,417.33,417.63,12619.0
2022-09-16 15:30:00,417.2,419.04,415.87,418.43,81224.0,417.2,419.04,415.87,418.43,81224.0
2022-09-19 09:30:00,418.04,426.2,417.01,424.41,51570.0,418.04,426.2,417.01,424.41,51570.0
2022-09-19 10:00:00,424.39,424.39,421.79,422.14,27735.0,424.39,424.39,421.79,422.14,27735.0
2022-09-19 10:30:00,422.34,423.96,420.82,421.14,24904.0,422.34,423.96,420.82,421.14,24904.0
2022-09-19 11:00:00,421.31,423.01,420.57,420.81,17487.0,421.31,423.01,420.57,420.81,17487.0
2022-09-19 11:30:00,421.02,421.16,419.58,420.25,9981.0,421.02,421.16,419.58,420.25,9981.0
2022-09-19 12:00:00,420.43,421.37,419.28,419.72,27145.0,420.43,421.37,419.28,419.72,27145.0
2022-09-19 12:30:00,419.69,420.81,419.39,420.0,16787.0,419.69,420.81,419.39,420.0,16787.0
2022-09-19 13:00:00,420.03,421.0,419.38,420.68,40419.0,420.03,421.0,419.38,420.68,40419.0
2022-09-19 13:30:00,420.62,421.0,419.86,419.86,11996.0,420.62,421.0,419.86,419.86,11996.0
2022-09-19 14:00:00,419.88,420.18,418.82,419.54,12351.0,419.88,420.18,418.82,419.54,12351.0
2022-09-19 14:30:00,419.59,420.0,419.21,419.5,9534.0,419.59,420.0,419.21,419.5,9534.0
2022-09-19 15:00:00,419.42,421.71,419.4,421.41,39211.0,419.42,421.71,419.4,421.41,39211.0
2022-09-19 15:30:00,421.7,421.86,420.07,421.47,54712.0,421.7,421.86,420.07,421.47,54712.0
2022-09-20 09:30:00,416.39,419.41,415.03,417.04,37091.0,416.39,419.41,415.03,417.04,37091.0
2022-09-20 10:00:00,417.29,419.08,416.94,418.21,17679.0,417.29,419.08,416.94,418.21,17679.0
2022-09-20 10:30:00,417.83,419.26,416.59,418.48,18162.0,417.83,419.26,416.59,418.48,18162.0
2022-09-20 11:00:00,418.33,419.53,418.0,418.42,11917.0,418.33,419.53,418.0,418.42,11917.0
2022-09-20 11:30:00,418.63,419.39,417.56,419.03,8624.0,418.63,419.39,417.56,419.03,8624.0
2022-09-20 12:00:00,418.78,418.83,416.85,416.98,7270.0,418.78,418.83,416.85,416.98,7270.0
2022-09-20 12:30:00,416.8,416.81,415.96,416.44,7729.0,416.8,416.81,415.96,416.44,7729.0
2022-09-20 13:00:00,416.21,416.21,414.03,414.16,12810.0,416.21,416.21,414.03,414.16,12810.0
2022-09-20 13:30:00,414.15,414.42,413.0,413.15,9397.0,414.15,414.42,413.0,413.15,9397.0
2022-09-20 14:00:00,413.4,414.95,413.4,414.44,16809.0,413.4,414.95,413.4,414.44,16809.0
2022-09-20 14:30:00,414.21,415.61,413.43,415.26,9690.0,414.21,415.61,413.43,415.26,9690.0
2022-09-20 15:00:00,415.7,417.65,415.7,417.29,13200.0,415.7,417.65,415.7,417.29,13200.0
2022-09-20 15:30:00,417.12,418.72,416.15,416.62,37070.0,417.12,418.72,416.15,416.62,37070.0
2022-09-21 09:30:00,420.04,422.5,419.22,420.19,26476.0,420.04,422.5,419.22,420.19,26476.0
2022-09-21 10:00:00,420.51,420.59,418.02,419.04,10897.0,420.51,420.59,418.02,419.04,10897.0
2022-09-21 10:30:00,418.97,419.0,416.93,417.65,9017.0,418.97,419.0,416.93,417.65,9017.0
2022-09-21 11:00:00,417.69,418.0,416.95,417.99,12035.0,417.69,418.0,416.95,417.99,12035.0
2022-09-21 11:30:00,418.42,419.32,417.86,418.31,9436.0,418.42,419.32,417.86,418.31,9436.0
2022-09-21 12:00:00,418.28,419.29,418.22,418.42,6028.0,418.28,419.29,418.22,418.42,6028.0
2022-09-21 12:30:00,418.22,418.33,417.15,417.15,5718.0,418.22,418.33,417.15,417.15,5718.0
2022-09-21 13:00:00,417.3,418.08,416.8,417.31,4713.0,417.3,418.08,416.8,417.31,4713.0
2022-09-21 13:30:00,417.47,418.63,417.47,418.63,3327.0,417.47,418.63,417.47,418.63,3327.0
2022-09-21 14:00:00,418.51,419.09,412.47,415.12,31529.0,418.51,419.09,412.47,415.12,31529.0
2022-09-21 14:30:00,414.39,423.0,413.69,419.75,26094.0,414.39,423.0,413.69,419.75,26094.0
2022-09-21 15:00:00,420.47,421.21,414.72,414.72,26380.0,420.47,421.21,414.72,414.72,26380.0
2022-09-21 15:30:00,414.81,415.23,410.71,410.73,62394.0,414.81,415.23,410.71,410.73,62394.0
2022-09-22 09:30:00,409.63,410.26,404.0,404.63,42321.0,409.63,410.26,404.0,404.63,42321.0
2022-09-22 10:00:00,404.51,405.97,402.51,403.82,32381.0,404.51,405.97,402.51,403.82,32381.0
2022-09-22 10:30:00,404.23,404.82,402.38,402.38,19239.0,404.23,404.82,402.38,402.38,19239.0
2022-09-22 11:00:00,402.42,403.43,401.32,402.26,26363.0,402.42,403.43,401.32,402.26,26363.0
2022-09-22 11:30:00,402.54,403.31,401.2,401.26,13496.0,402.54,403.31,401.2,401.26,13496.0
2022-09-22 12:00:00,401.78,403.83,401.63,403.18,13015.0,401.78,403.83,401.63,403.18,13015.0
2022-09-22 12:30:00,402.62,404.32,402.59,403.65,17902.0,402.62,404.32,402.59,403.65,17902.0
2022-09-22 13:00:00,403.69,404.01,401.75,402.52,32849.0,403.69,404.01,401.75,402.52,32849.0
2022-09-22 13:30:00,402.64,403.75,402.13,403.23,17303.0,402.64,403.75,402.13,403.23,17303.0
2022-09-22 14:00:00,403.19,403.23,401.39,401.96,21035.0,403.19,403.23,401.39,401.96,21035.0
2022-09-22 14:30:00,401.75,403.55,401.72,403.24,15482.0,401.75,403.55,401.72,403.24,15482.0
2022-09-22 15:00:00,403.33,405.27,403.06,403.86,19514.0,403.33,405.27,403.06,403.86,19514.0
2022-09-22 15:30:00,403.85,405.15,401.59,401.68,63826.0,403.85,405.15,401.59,401.68,63826.0
2022-09-23 09:30:00,395.84,397.64,393.41,394.64,63409.0,395.84,397.64,393.41,394.64,63409.0
2022-09-23 10:00:00,394.93,396.39,394.61,395.37,26920.0,394.93,396.39,394.61,395.37,26920.0
2022-09-23 10:30:00,395.59,395.59,391.07,392.13,68699.0,395.59,395.59,391.07,392.13,68699.0
2022-09-23 11:00:00,392.12,393.36,391.24,392.74,25404.0,392.12,393.36,391.24,392.74,25404.0
2022-09-23 11:30:00,393.0,393.3,390.87,392.42,14634.0,393.0,393.3,390.87,392.42,14634.0
2022-09-23 12:00:00,392.11,392.23,390.21,390.75,22111.0,392.11,392.23,390.21,390.75,22111.0
2022-09-23 12:30:00,390.86,392.46,390.15,392.28,24245.0,390.86,392.46,390.15,392.28,24245.0
2022-09-23 13:00:00,392.2,392.84,391.25,391.25,11660.0,392.2,392.84,391.25,391.25,11660.0
2022-09-23 13:30:00,391.6,391.98,390.7,390.98,16045.0,391.6,391.98,390.7,390.98,16045.0
2022-09-23 14:00:00,390.76,391.22,388.28,388.78,21163.0,390.76,391.22,388.28,388.78,21163.0
2022-09-23 14:30:00,388.47,388.47,386.1,386.3,12478.0,388.47,388.47,386.1,386.3,12478.0
2022-09-23 15:00:00,386.31,390.58,386.31,390.18,37481.0,386.31,390.58,386.31,390.18,37481.0
2022-09-23 15:30:00,390.42,393.1,390.42,392.31,95001.0,390.42,393.1,390.42,392.31,95001.0
2022-09-26 09:30:00,391.91,397.6,391.54,397.39,46493.0,391.91,397.6,391.54,397.39,46493.0
2022-09-26 10:00:00,397.32,399.17,395.11,397.32,22296.0,397.32,399.17,395.11,397.32,22296.0
2022-09-26 10:30:00,397.29,397.67,393.26,394.08,20234.0,397.29,397.67,393.26,394.08,20234.0
2022-09-26 11:00:00,394.38,394.59,391.3,391.45,17710.0,394.38,394.59,391.3,391.45,17710.0
2022-09-26 11:30:00,391.57,393.86,391.42,393.53,21077.0,391.57,393.86,391.42,393.53,21077.0
2022-09-26 12:00:00,393.54,393.62,392.03,392.03,17934.0,393.54,393.62,392.03,392.03,17934.0
2022-09-26 12:30:00,392.02,392.2,390.15,391.91,13756.0,392.02,392.2,390.15,391.91,13756.0
2022-09-26 13:00:00,391.68,391.78,388.11,388.88,22230.0,391.68,391.78,388.11,388.88,22230.0
2022-09-26 13:30:00,388.89,390.61,388.72,389.27,16580.0,388.89,390.61,388.72,389.27,16580.0
2022-09-26 14:00:00,389.74,391.15,389.44,389.6,16675.0,389.74,391.15,389.44,389.6,16675.0
2022-09-26 14:30:00,389.42,390.67,388.46,390.05,21731.0,389.42,390.67,388.46,390.05,21731.0
2022-09-26 15:00:00,390.02,390.65,389.16,389.81,20318.0,390.02,390.65,389.16,389.81,20318.0
2022-09-26 15:30:00,389.62,390.91,387.33,387.82,85947.0,389.62,390.91,387.33,387.82,85947.0
2022-09-27 09:30:00,392.8,397.37,392.4,396.34,71727.0,392.8,397.37,392.4,396.34,71727.0
2022-09-27 10:00:00,396.84,397.09,393.16,395.96,26691.0,396.84,397.09,393.16,395.96,26691.0
2022-09-27 10:30:00,395.97,397.46,394.65,395.47,33632.0,395.97,397.46,394.65,395.47,33632.0
2022-09-27 11:00:00,395.91,396.3,392.6,392.76,17454.0,395.91,396.3,392.6,392.76,17454.0
2022-09-27 11:30:00,392.83,394.28,391.54,391.54,23032.0,392.83,394.28,391.54,391.54,23032.0
2022-09-27 12:00:00,391.54,391.54,388.6,389.13,15140.0,391.54,391.54,388.6,389.13,15140.0
2022-09-27 12:30:00,388.94,391.5,388.94,391.16,16335.0,388.94,391.5,388.94,391.16,16335.0
2022-09-27 13:00:00,390.73,390.97,388.61,388.91,19762.0,390.73,390.97,388.61,388.91,19762.0
2022-09-27 13:30:00,388.73,389.87,388.31,389.76,19634.0,388.73,389.87,388.31,389.76,19634.0
2022-09-27 14:00:00,389.7,391.18,389.26,391.18,28844.0,389.7,391.18,389.26,391.18,28844.0
2022-09-27 14:30:00,391.04,394.73,390.93,393.91,24462.0,391.04,394.73,390.93,393.91,24462.0
2022-09-27 15:00:00,393.8,394.17,392.19,393.14,25485.0,393.8,394.17,392.19,393.14,25485.0
2022-09-27 15:30:00,393.11,394.82,392.1,394.28,66753.0,393.11,394.82,392.1,394.28,66753.0
2022-09-28 09:30:00,400.01,404.29,397.02,399.74,89027.0,400.01,404.29,397.02,399.74,89027.0
2022-09-28 10:00:00,399.92,400.77,398.29,400.42,36942.0,399.92,400.77,398.29,400.42,36942.0
2022-09-28 10:30:00,400.49,405.11,399.9,403.6,56553.0,400.49,405.11,399.9,403.6,56553.0
2022-09-28 11:00:00,403.44,404.29,402.12,403.11,34360.0,403.44,404.29,402.12,403.11,34360.0
2022-09-28 11:30:00,403.01,404.76,402.48,404.31,14172.0,403.01,404.76,402.48,404.31,14172.0
2022-09-28 12:00:00,404.42,406.68,404.14,405.43,35746.0,404.42,406.68,404.14,405.43,35746.0
2022-09-28 12:30:00,405.5,405.5,403.86,404.58,13859.0,405.5,405.5,403.86,404.58,13859.0
2022-09-28 13:00:00,404.74,405.93,403.95,404.2,12282.0,404.74,405.93,403.95,404.2,12282.0
2022-09-28 13:30:00,404.3,404.95,403.62,404.93,28072.0,404.3,404.95,403.62,404.93,28072.0
2022-09-28 14:00:00,404.68,405.89,404.6,405.01,10667.0,404.68,405.89,404.6,405.01,10667.0
2022-09-28 14:30:00,405.21,406.37,404.89,406.24,6348.0,405.21,406.37,404.89,406.24,6348.0
2022-09-28 15:00:00,406.07,409.07,405.99,408.34,28521.0,406.07,409.07,405.99,408.34,28521.0
2022-09-28 15:30:00,408.38,410.47,408.32,408.93,82913.0,408.38,410.47,408.32,408.93,82913.0
2022-09-29 09:30:00,409.94,409.94,402.66,404.0,76104.0,409.94,409.94,402.66,404.0,76104.0
2022-09-29 10:00:00,403.78,407.48,403.34,406.94,16553.0,403.78,407.48,403.34,406.94,16553.0
2022-09-29 10:30:00,406.76,406.76,404.15,406.49,16762.0,406.76,406.76,404.15,406.49,16762.0
2022-09-29 11:00:00,406.49,407.9,405.54,406.74,21491.0,406.49,407.9,405.54,406.74,21491.0
2022-09-29 11:30:00,407.04,408.65,406.53,408.07,13128.0,407.04,408.65,406.53,408.07,13128.0
2022-09-29 12:00:00,407.76,408.44,406.35,406.75,12426.0,407.76,408.44,406.35,406.75,12426.0
2022-09-29 12:30:00,406.88,407.8,406.46,406.59,16754.0,406.88,407.8,406.46,406.59,16754.0
2022-09-29 13:00:00,406.4,406.4,404.21,405.23,12497.0,406.4,406.4,404.21,405.23,12497.0
2022-09-29 13:30:00,405.35,406.54,402.9,403.07,15939.0,405.35,406.54,402.9,403.07,15939.0
2022-09-29 14:00:00,402.91,403.98,401.79,402.89,26314.0,402.91,403.98,401.79,402.89,26314.0
2022-09-29 14:30:00,402.93,403.35,400.97,400.97,20074.0,402.93,403.35,400.97,400.97,20074.0
2022-09-29 15:00:00,401.13,403.56,401.13,402.75,23719.0,401.13,403.56,401.13,402.75,23719.0
2022-09-29 15:30:00,402.53,405.14,402.52,404.76,72684.0,402.53,405.14,402.52,404.76,72684.0
2022-09-30 09:30:00,401.75,403.68,394.63,402.16,66875.0,401.75,403.68,394.63,402.16,66875.0
2022-09-30 10:00:00,401.65,403.76,399.8,400.95,26514.0,401.65,403.76,399.8,400.95,26514.0
2022-09-30 10:30:00,401.12,406.24,400.92,406.17,45524.0,401.12,406.24,400.92,406.17,45524.0
2022-09-30 11:00:00,406.9,409.73,405.83,408.8,24060.0,406.9,409.73,405.83,408.8,24060.0
2022-09-30 11:30:00,409.08,409.22,405.88,405.89,11866.0,409.08,409.22,405.88,405.89,11866.0
2022-09-30 12:00:00,405.37,406.81,405.05,406.81,10911.0,405.37,406.81,405.05,406.81,10911.0
2022-09-30 12:30:00,406.37,408.04,406.27,406.94,7467.0,406.37,408.04,406.27,406.94,7467.0
2022-09-30 13:00:00,406.92,408.31,406.19,408.16,11561.0,406.92,408.31,406.19,408.16,11561.0
2022-09-30 13:30:00,408.17,408.17,405.06,405.22,13603.0,408.17,408.17,405.06,405.22,13603.0
2022-09-30 14:00:00,405.23,405.79,404.04,404.7,10329.0,405.23,405.79,404.04,404.7,10329.0
2022-09-30 14:30:00,405.02,405.41,402.15,402.78,12755.0,405.02,405.41,402.15,402.78,12755.0
2022-09-30 15:00:00,402.96,404.43,402.35,403.72,18994.0,402.96,404.43,402.35,403.72,18994.0
2022-09-30 15:30:00,403.78,404.2,400.58,400.68,72884.0,403.78,404.2,400.58,400.68,72884.0
2022-10-03 09:30:00,403.0,405.04,397.35,397.74,29651.0,403.0,405.04,397.35,397.74,29651.0
2022-10-03 10:00:00,398.62,402.24,397.0,399.02,26749.0,398.62,402.24,397.0,399.02,26749.0
2022-10-03 10:30:00,399.31,401.9,397.87,399.88,27595.0,399.31,401.9,397.87,399.88,27595.0
2022-10-03 11:00:00,400.24,402.27,399.73,401.61,23463.0,400.24,402.27,399.73,401.61,23463.0
2022-10-03 11:30:00,401.8,403.68,401.43,402.22,13756.0,401.8,403.68,401.43,402.22,13756.0
2022-10-03 12:00:00,402.19,404.08,402.19,403.17,17545.0,402.19,404.08,402.19,403.17,17545.0
2022-10-03 12:30:00,403.27,404.5,403.27,403.77,14598.0,403.27,404.5,403.27,403.77,14598.0
2022-10-03 13:00:00,404.06,405.7,404.06,405.7,14108.0,404.06,405.7,404.06,405.7,14108.0
2022-10-03 13:30:00,405.89,407.34,405.89,406.63,11866.0,405.89,407.34,405.89,406.63,11866.0
2022-10-03 14:00:00,406.56,408.26,406.51,408.22,11879.0,406.56,408.26,406.51,408.22,11879.0
2022-10-03 14:30:00,408.36,409.04,407.98,408.7,14381.0,408.36,409.04,407.98,408.7,14381.0
2022-10-03 15:00:00,408.67,409.02,407.65,408.22,17457.0,408.67,409.02,407.65,408.22,17457.0
2022-10-03 15:30:00,408.3,408.39,404.37,404.76,56586.0,408.3,408.39,404.37,404.76,56586.0
2022-10-04 09:30:00,410.67,414.09,407.38,408.91,43027.0,410.67,414.09,407.38,408.91,43027.0
2022-10-04 10:00:00,408.91,410.45,408.03,408.4,42616.0,408.91,410.45,408.03,408.4,42616.0
2022-10-04 10:30:00,408.46,410.11,407.3,407.97,23600.0,408.46,410.11,407.3,407.97,23600.0
2022-10-04 11:00:00,407.97,408.08,406.62,407.5,11246.0,407.97,408.08,406.62,407.5,11246.0
2022-10-04 11:30:00,407.53,408.08,404.14,404.8,11824.0,407.53,408.08,404.14,404.8,11824.0
2022-10-04 12:00:00,404.88,405.14,401.97,402.67,10481.0,404.88,405.14,401.97,402.67,10481.0
2022-10-04 12:30:00,402.89,404.0,402.22,402.51,13453.0,402.89,404.0,402.22,402.51,13453.0
2022-10-04 13:00:00,402.51,403.01,400.57,403.01,17304.0,402.51,403.01,400.57,403.01,17304.0
2022-10-04 13:30:00,403.2,405.02,402.87,404.75,15854.0,403.2,405.02,402.87,404.75,15854.0
2022-10-04 14:00:00,404.8,406.07,404.72,405.22,17572.0,404.8,406.07,404.72,405.22,17572.0
2022-10-04 14:30:00,404.75,407.1,404.75,406.25,20122.0,404.75,407.1,404.75,406.25,20122.0
2022-10-04 15:00:00,406.13,406.29,403.9,404.92,21033.0,406.13,406.29,403.9,404.92,21033.0
2022-10-04 15:30:00,404.82,404.87,403.42,403.97,74428.0,404.82,404.87,403.42,403.97,74428.0
2022-10-05 09:30:00,400.28,402.26,393.94,396.19,53388.0,400.28,402.26,393.94,396.19,53388.0
2022-10-05 10:00:00,395.86,396.41,393.68,393.88,27962.0,395.86,396.41,393.68,393.88,27962.0
2022-10-05 10:30:00,394.29,394.86,392.26,392.42,26333.0,394.29,394.86,392.26,392.42,26333.0
2022-10-05 11:00:00,392.27,396.0,392.2,395.0,25534.0,392.27,396.0,392.2,395.0,25534.0
2022-10-05 11:30:00,395.16,396.6,395.16,396.25,13787.0,395.16,396.6,395.16,396.25,13787.0
2022-10-05 12:00:00,396.02,397.14,395.08,396.14,14182.0,396.02,397.14,395.08,396.14,14182.0
2022-10-05 12:30:00,396.34,398.0,395.83,397.59,11409.0,396.34,398.0,395.83,397.59,11409.0
2022-10-05 13:00:00,397.74,398.8,397.13,397.43,11326.0,397.74,398.8,397.13,397.43,11326.0
2022-10-05 13:30:00,397.5,397.6,395.67,396.02,9265.0,397.5,397.6,395.67,396.02,9265.0
2022-10-05 14:00:00,395.76,396.49,395.59,396.1,14362.0,395.76,396.49,395.59,396.1,14362.0
2022-10-05 14:30:00,395.93,396.74,395.19,396.29,20001.0,395.93,396.74,395.19,396.29,20001.0
2022-10-05 15:00:00,396.61,399.18,396.53,397.54,35480.0,396.61,399.18,396.53,397.54,35480.0
2022-10-05 15:30:00,397.54,397.9,395.27,396.02,85031.0,397.54,397.9,395.27,396.02,85031.0
2022-10-06 09:30:00,394.23,401.66,394.23,399.34,31487.0,394.23,401.66,394.23,399.34,31487.0
2022-10-06 10:00:00,398.81,398.81,395.0,395.1,11759.0,398.81,398.81,395.0,395.1,11759.0
2022-10-06 10:30:00,395.05,397.4,395.03,397.39,14671.0,395.05,397.4,395.03,397.39,14671.0
2022-10-06 11:00:00,397.49,397.59,396.09,396.67,18906.0,397.49,397.59,396.09,396.67,18906.0
2022-10-06 11:30:00,396.9,398.1,395.56,395.61,14843.0,396.9,398.1,395.56,395.61,14843.0
2022-10-06 12:00:00,395.06,395.3,393.64,394.74,21731.0,395.06,395.3,393.64,394.74,21731.0
2022-10-06 12:30:00,394.77,396.14,394.74,395.48,6210.0,394.77,396.14,394.74,395.48,6210.0
2022-10-06 13:00:00,395.44,396.07,395.0,395.31,14099.0,395.44,396.07,395.0,395.31,14099.0
2022-10-06 13:30:00,395.31,395.31,393.84,393.92,10622.0,395.31,395.31,393.84,393.92,10622.0
2022-10-06 14:00:00,393.88,393.88,392.12,392.85,11312.0,393.88,393.88,392.12,392.85,11312.0
2022-10-06 14:30:00,392.84,393.28,391.29,392.16,8604.0,392.84,393.28,391.29,392.16,8604.0
2022-10-06 15:00:00,392.15,392.68,391.19,392.68,17000.0,392.15,392.68,391.19,392.68,17000.0
2022-10-06 15:30:00,392.77,393.16,391.71,392.02,67515.0,392.77,393.16,391.71,392.02,67515.0
2022-10-07 09:30:00,386.53,387.96,381.49,381.5,50025.0,386.53,387.96,381.49,381.5,50025.0
2022-10-07 10:00:00,381.14,384.56,381.04,384.43,35331.0,381.14,384.56,381.04,384.43,35331.0
2022-10-07 10:30:00,384.37,384.68,382.32,383.19,24319.0,384.37,384.68,382.32,383.19,24319.0
2022-10-07 11:00:00,383.48,384.57,381.6,382.4,14604.0,383.48,384.57,381.6,382.4,14604.0
2022-10-07 11:30:00,382.64,383.35,382.05,383.26,7705.0,382.64,383.35,382.05,383.26,7705.0
2022-10-07 12:00:00,383.1,384.11,382.09,382.24,17578.0,383.1,384.11,382.09,382.24,17578.0
2022-10-07 12:30:00,382.0,382.19,380.94,381.7,7080.0,382.0,382.19,380.94,381.7,7080.0
2022-10-07 13:00:00,381.53,384.25,381.3,383.69,11275.0,381.53,384.25,381.3,383.69,11275.0
2022-10-07 13:30:00,383.3,384.79,383.06,384.31,6300.0,383.3,384.79,383.06,384.31,6300.0
2022-10-07 14:00:00,384.41,386.11,384.41,385.56,6184.0,384.41,386.11,384.41,385.56,6184.0
2022-10-07 14:30:00,385.5,387.2,385.5,386.65,15569.0,385.5,387.2,385.5,386.65,15569.0
2022-10-07 15:00:00,386.71,387.46,384.57,384.87,14411.0,386.71,387.46,384.57,384.87,14411.0
2022-10-07 15:30:00,384.83,388.48,384.53,388.11,76484.0,384.83,388.48,384.53,388.11,76484.0
2022-10-10 09:30:00,387.6,388.79,381.95,383.03,33934.0,387.6,388.79,381.95,383.03,33934.0
2022-10-10 10:00:00,383.45,387.14,383.02,386.82,18677.0,383.45,387.14,383.02,386.82,18677.0
2022-10-10 10:30:00,387.43,387.99,384.39,385.36,13459.0,387.43,387.99,384.39,385.36,13459.0
2022-10-10 11:00:00,385.18,385.67,384.24,384.94,17753.0,385.18,385.67,384.24,384.94,17753.0
2022-10-10 11:30:00,384.88,386.13,384.01,385.38,16279.0,384.88,386.13,384.01,385.38,16279.0
2022-10-10 12:00:00,385.49,386.21,382.72,382.72,32421.0,385.49,386.21,382.72,382.72,32421.0
2022-10-10 12:30:00,383.18,383.62,382.41,382.83,12043.0,383.18,383.62,382.41,382.83,12043.0
2022-10-10 13:00:00,383.21,384.33,382.11,384.05,14354.0,383.21,384.33,382.11,384.05,14354.0
2022-10-10 13:30:00,384.16,386.06,383.9,385.7,45709.0,384.16,386.06,383.9,385.7,45709.0
2022-10-10 14:00:00,385.67,388.35,385.45,388.35,22937.0,385.67,388.35,385.45,388.35,22937.0
2022-10-10 14:30:00,388.3,390.58,388.3,389.93,29233.0,388.3,390.58,388.3,389.93,29233.0
2022-10-10 15:00:00,390.4,392.75,389.52,390.67,42891.0,390.4,392.75,389.52,390.67,42891.0
2022-10-10 15:30:00,390.56,392.27,390.3,390.48,86944.0,390.56,392.27,390.3,390.48,86944.0
2022-10-11 09:30:00,393.22,400.36,392.4,396.55,72059.0,393.22,400.36,392.4,396.55,72059.0
2022-10-11 10:00:00,396.6,398.11,394.26,395.94,31086.0,396.6,398.11,394.26,395.94,31086.0
2022-10-11 10:30:00,396.14,398.0,395.4,396.53,14129.0,396.14,398.0,395.4,396.53,14129.0
2022-10-11 11:00:00,396.63,400.27,396.63,399.04,25981.0,396.63,400.27,396.63,399.04,25981.0
2022-10-11 11:30:00,399.18,402.96,399.18,400.96,25881.0,399.18,402.96,399.18,400.96,25881.0
2022-10-11 12:00:00,401.1,402.57,399.87,401.7,15653.0,401.1,402.57,399.87,401.7,15653.0
2022-10-11 12:30:00,401.86,403.86,401.86,402.92,15622.0,401.86,403.86,401.86,402.92,15622.0
2022-10-11 13:00:00,402.86,402.86,401.12,401.39,11554.0,402.86,402.86,401.12,401.39,11554.0
2022-10-11 13:30:00,401.56,401.88,400.84,401.46,10426.0,401.56,401.88,400.84,401.46,10426.0
2022-10-11 14:00:00,401.53,401.61,400.45,400.88,11780.0,401.53,401.61,400.45,400.88,11780.0
2022-10-11 14:30:00,401.63,402.03,398.36,398.46,21412.0,401.63,402.03,398.36,398.46,21412.0
2022-10-11 15:00:00,398.53,398.56,396.55,397.78,24588.0,398.53,398.56,396.55,397.78,24588.0
2022-10-11 15:30:00,397.51,398.01,396.4,396.8,74874.0,397.51,398.01,396.4,396.8,74874.0
2022-10-12 09:30:00,396.95,399.16,392.88,399.16,30237.0,396.95,399.16,392.88,399.16,30237.0
2022-10-12 10:00:00,399.88,401.46,399.42,401.36,22358.0,399.88,401.46,399.42,401.36,22358.0
2022-10-12 10:30:00,401.55,402.3,398.27,398.7,46883.0,401.55,402.3,398.27,398.7,46883.0
2022-10-12 11:00:00,398.87,400.94,398.87,399.77,26024.0,398.87,400.94,398.87,399.77,26024.0
2022-10-12 11:30:00,399.85,401.55,399.57,401.55,19692.0,399.85,401.55,399.57,401.55,19692.0
2022-10-12 12:00:00,401.8,402.17,400.4,401.07,13700.0,401.8,402.17,400.4,401.07,13700.0
2022-10-12 12:30:00,400.74,401.38,400.24,400.71,10689.0,400.74,401.38,400.24,400.71,10689.0
2022-10-12 13:00:00,400.87,401.45,400.42,401.42,10105.0,400.87,401.45,400.42,401.42,10105.0
2022-10-12 13:30:00,401.23,401.65,400.39,401.65,23069.0,401.23,401.65,400.39,401.65,23069.0
2022-10-12 14:00:00,401.93,403.74,400.88,403.4,19258.0,401.93,403.74,400.88,403.4,19258.0
2022-10-12 14:30:00,403.46,404.03,401.38,401.38,43327.0,403.46,404.03,401.38,401.38,43327.0
2022-10-12 15:00:00,401.66,402.44,400.48,401.07,17050.0,401.66,402.44,400.48,401.07,17050.0
2022-10-12 15:30:00,400.94,401.55,397.7,397.8,78335.0,400.94,401.55,397.7,397.8,78335.0
2022-10-13 09:30:00,391.41,394.0,388.14,391.82,52570.0,391.41,394.0,388.14,391.82,52570.0
2022-10-13 10:00:00,392.04,394.03,388.92,389.7,44840.0,392.04,394.03,388.92,389.7,44840.0
2022-10-13 10:30:00,388.97,391.29,387.04,387.14,24681.0,388.97,391.29,387.04,387.14,24681.0
2022-10-13 11:00:00,387.02,398.19,386.78,395.28,28821.0,387.02,398.19,386.78,395.28,28821.0
2022-10-13 11:30:00,395.87,399.44,394.38,395.88,38098.0,395.87,399.44,394.38,395.88,38098.0
2022-10-13 12:00:00,396.43,397.23,393.37,394.64,18407.0,396.43,397.23,393.37,394.64,18407.0
2022-10-13 12:30:00,394.84,395.61,393.78,395.61,11582.0,394.84,395.61,393.78,395.61,11582.0
2022-10-13 13:00:00,395.68,398.97,395.51,398.89,12831.0,395.68,398.97,395.51,398.89,12831.0
2022-10-13 13:30:00,398.95,399.54,397.16,398.05,11520.0,398.95,399.54,397.16,398.05,11520.0
2022-10-13 14:00:00,397.82,398.32,396.36,396.42,15086.0,397.82,398.32,396.36,396.42,15086.0
2022-10-13 14:30:00,396.58,400.12,396.58,399.83,16932.0,396.58,400.12,396.58,399.83,16932.0
2022-10-13 15:00:00,399.89,400.41,398.43,399.08,30091.0,399.89,400.41,398.43,399.08,30091.0
2022-10-13 15:30:00,399.1,399.85,397.14,398.91,87010.0,399.1,399.85,397.14,398.91,87010.0
2022-10-14 09:30:00,404.15,406.99,401.38,406.25,43285.0,404.15,406.99,401.38,406.25,43285.0
2022-10-14 10:00:00,406.2,406.24,398.76,400.4,46144.0,406.2,406.24,398.76,400.4,46144.0
2022-10-14 10:30:00,400.76,402.91,399.86,402.91,50974.0,400.76,402.91,399.86,402.91,50974.0
2022-10-14 11:00:00,402.96,404.8,401.81,404.37,20367.0,402.96,404.8,401.81,404.37,20367.0
2022-10-14 11:30:00,404.18,404.2,400.96,401.39,16258.0,404.18,404.2,400.96,401.39,16258.0
2022-10-14 12:00:00,401.19,401.65,399.52,400.87,49073.0,401.19,401.65,399.52,400.87,49073.0
2022-10-14 12:30:00,400.82,401.76,400.42,400.82,12561.0,400.82,401.76,400.42,400.82,12561.0
2022-10-14 13:00:00,400.9,401.77,397.05,397.65,16628.0,400.9,401.77,397.05,397.65,16628.0
2022-10-14 13:30:00,397.45,398.12,396.81,397.86,13836.0,397.45,398.12,396.81,397.86,13836.0
2022-10-14 14:00:00,397.63,397.63,393.88,394.63,14692.0,397.63,397.63,393.88,394.63,14692.0
2022-10-14 14:30:00,394.48,395.32,394.07,394.8,13041.0,394.48,395.32,394.07,394.8,13041.0
2022-10-14 15:00:00,394.81,396.08,394.74,396.06,18095.0,394.81,396.08,394.74,396.06,18095.0
2022-10-14 15:30:00,395.59,396.06,393.82,394.15,54489.0,395.59,396.06,393.82,394.15,54489.0
2022-10-17 09:30:00,400.38,402.36,391.86,397.63,56004.0,400.38,402.36,391.86,397.63,56004.0
2022-10-17 10:00:00,397.69,403.12,397.69,401.73,15176.0,397.69,403.12,397.69,401.73,15176.0
2022-10-17 10:30:00,402.02,402.78,398.39,399.5,24260.0,402.02,402.78,398.39,399.5,24260.0
2022-10-17 11:00:00,399.35,402.5,399.34,402.5,14808.0,399.35,402.5,399.34,402.5,14808.0
2022-10-17 11:30:00,402.62,404.39,402.47,403.78,16785.0,402.62,404.39,402.47,403.78,16785.0
2022-10-17 12:00:00,403.91,405.6,403.91,404.83,17884.0,403.91,405.6,403.91,404.83,17884.0
2022-10-17 12:30:00,404.61,405.04,403.33,403.65,10726.0,404.61,405.04,403.33,403.65,10726.0
2022-10-17 13:00:00,403.7,404.42,402.17,403.48,13449.0,403.7,404.42,402.17,403.48,13449.0
2022-10-17 13:30:00,403.76,404.49,403.66,404.12,12694.0,403.76,404.49,403.66,404.12,12694.0
2022-10-17 14:00:00,404.13,405.64,403.58,404.09,40668.0,404.13,405.64,403.58,404.09,40668.0
2022-10-17 14:30:00,403.96,404.76,403.53,403.99,16336.0,403.96,404.76,403.53,403.99,16336.0
2022-10-17 15:00:00,403.93,404.35,403.2,403.87,14764.0,403.93,404.35,403.2,403.87,14764.0
2022-10-17 15:30:00,403.78,404.07,402.18,402.48,60417.0,403.78,404.07,402.18,402.48,60417.0
2022-10-18 09:30:00,412.93,415.37,408.44,408.82,46162.0,412.93,415.37,408.44,408.82,46162.0
2022-10-18 10:00:00,409.0,410.28,406.44,406.97,39356.0,409.0,410.28,406.44,406.97,39356.0
2022-10-18 10:30:00,406.75,407.67,405.41,407.41,17041.0,406.75,407.67,405.41,407.41,17041.0
2022-10-18 11:00:00,407.44,409.12,402.05,403.43,18624.0,407.44,409.12,402.05,403.43,18624.0
2022-10-18 11:30:00,403.94,404.42,401.62,403.64,18315.0,403.94,404.42,401.62,403.64,18315.0
2022-10-18 12:00:00,403.29,403.53,401.86,402.35,21035.0,403.29,403.53,401.86,402.35,21035.0
2022-10-18 12:30:00,402.21,404.77,402.17,403.47,13421.0,402.21,404.77,402.17,403.47,13421.0
2022-10-18 13:00:00,403.43,403.73,402.2,403.24,15769.0,403.43,403.73,402.2,403.24,15769.0
2022-10-18 13:30:00,403.14,404.29,403.03,403.8,14330.0,403.14,404.29,403.03,403.8,14330.0
2022-10-18 14:00:00,403.89,404.88,403.69,404.42,16260.0,403.89,404.88,403.69,404.42,16260.0
2022-10-18 14:30:00,404.62,405.09,401.47,402.04,25177.0,404.62,405.09,401.47,402.04,25177.0
2022-10-18 15:00:00,401.8,401.81,400.21,401.46,15443.0,401.8,401.81,400.21,401.46,15443.0
2022-10-18 15:30:00,401.43,405.21,401.35,405.02,73925.0,401.43,405.21,401.35,405.02,73925.0
2022-10-19 09:30:00,396.28,399.28,390.39,391.5,103351.0,396.28,399.28,390.39,391.5,103351.0
2022-10-19 10:00:00,391.14,395.0,390.55,394.16,50484.0,391.14,395.0,390.55,394.16,50484.0
2022-10-19 10:30:00,394.3,394.81,390.65,390.74,26551.0,394.3,394.81,390.65,390.74,26551.0
2022-10-19 11:00:00,390.63,391.77,389.34,389.44,31664.0,390.63,391.77,389.34,389.44,31664.0
2022-10-19 11:30:00,389.44,390.41,387.96,389.47,31217.0,389.44,390.41,387.96,389.47,31217.0
2022-10-19 12:00:00,389.64,390.71,388.22,388.47,36030.0,389.64,390.71,388.22,388.47,36030.0
2022-10-19 12:30:00,388.28,388.45,386.37,387.23,22296.0,388.28,388.45,386.37,387.23,22296.0
2022-10-19 13:00:00,387.1,387.5,385.33,386.9,13975.0,387.1,387.5,385.33,386.9,13975.0
2022-10-19 13:30:00,386.67,387.42,385.85,386.49,13956.0,386.67,387.42,385.85,386.49,13956.0
2022-10-19 14:00:00,386.43,388.56,386.14,388.41,16655.0,386.43,388.56,386.14,388.41,16655.0
2022-10-19 14:30:00,388.44,389.0,386.75,386.84,22831.0,388.44,389.0,386.75,386.84,22831.0
2022-10-19 15:00:00,386.84,387.76,385.71,385.86,38899.0,386.84,387.76,385.71,385.86,38899.0
2022-10-19 15:30:00,385.86,386.61,384.76,386.53,107611.0,385.86,386.61,384.76,386.53,107611.0
2022-10-20 09:30:00,387.58,391.47,384.18,390.65,85655.0,387.58,391.47,384.18,390.65,85655.0
2022-10-20 10:00:00,390.86,398.09,390.86,395.4,37701.0,390.86,398.09,390.86,395.4,37701.0
2022-10-20 10:30:00,396.07,396.14,392.25,392.94,26494.0,396.07,396.14,392.25,392.94,26494.0
2022-10-20 11:00:00,393.32,393.35,391.75,392.25,19646.0,393.32,393.35,391.75,392.25,19646.0
2022-10-20 11:30:00,392.41,392.75,388.3,388.3,14725.0,392.41,392.75,388.3,388.3,14725.0
2022-10-20 12:00:00,388.23,389.31,384.18,384.81,37756.0,388.23,389.31,384.18,384.81,37756.0
2022-10-20 12:30:00,385.04,385.5,381.68,382.68,28871.0,385.04,385.5,381.68,382.68,28871.0
2022-10-20 13:00:00,382.98,383.43,381.34,383.04,14705.0,382.98,383.43,381.34,383.04,14705.0
2022-10-20 13:30:00,382.9,383.57,382.03,382.77,15986.0,382.9,383.57,382.03,382.77,15986.0
2022-10-20 14:00:00,382.53,383.09,381.72,382.02,16082.0,382.53,383.09,381.72,382.02,16082.0
2022-10-20 14:30:00,381.87,383.75,381.42,382.72,29505.0,381.87,383.75,381.42,382.72,29505.0
2022-10-20 15:00:00,383.02,383.99,381.88,382.34,22058.0,383.02,383.99,381.88,382.34,22058.0
2022-10-20 15:30:00,382.26,383.48,381.28,381.35,102790.0,382.26,383.48,381.28,381.35,102790.0
2022-10-21 09:30:00,382.64,384.56,379.28,382.24,52967.0,382.64,384.56,379.28,382.24,52967.0
2022-10-21 10:00:00,382.28,385.96,377.16,377.16,49071.0,382.28,385.96,377.16,377.16,49071.0
2022-10-21 10:30:00,377.59,378.85,376.11,377.57,30000.0,377.59,378.85,376.11,377.57,30000.0
2022-10-21 11:00:00,376.71,377.49,374.08,375.5,33006.0,376.71,377.49,374.08,375.5,33006.0
2022-10-21 11:30:00,375.59,377.65,375.5,377.3,22368.0,375.59,377.65,375.5,377.3,22368.0
2022-10-21 12:00:00,377.58,379.22,376.45,376.84,26325.0,377.58,379.22,376.45,376.84,26325.0
2022-10-21 12:30:00,376.93,378.29,375.2,377.94,17602.0,376.93,378.29,375.2,377.94,17602.0
2022-10-21 13:00:00,377.87,379.38,377.87,378.76,19232.0,377.87,379.38,377.87,378.76,19232.0
2022-10-21 13:30:00,379.11,380.65,378.82,379.63,11723.0,379.11,380.65,378.82,379.63,11723.0
2022-10-21 14:00:00,379.93,382.56,379.82,382.27,29743.0,379.93,382.56,379.82,382.27,29743.0
2022-10-21 14:30:00,382.33,382.95,379.95,380.88,13460.0,382.33,382.95,379.95,380.88,13460.0
2022-10-21 15:00:00,380.88,383.12,380.51,383.1,41436.0,380.88,383.12,380.51,383.1,41436.0
2022-10-21 15:30:00,383.05,383.38,381.67,382.6,82707.0,383.05,383.38,381.67,382.6,82707.0
2022-10-24 09:30:00,384.05,384.23,378.45,380.31,60015.0,384.05,384.23,378.45,380.31,60015.0
2022-10-24 10:00:00,380.39,380.39,373.79,375.72,63124.0,380.39,380.39,373.79,375.72,63124.0
2022-10-24 10:30:00,375.8,378.74,375.09,378.69,48606.0,375.8,378.74,375.09,378.69,48606.0
2022-10-24 11:00:00,378.64,380.75,377.55,380.58,23719.0,378.64,380.75,377.55,380.58,23719.0
2022-10-24 11:30:00,380.59,382.21,378.81,381.84,23249.0,380.59,382.21,378.81,381.84,23249.0
2022-10-24 12:00:00,381.62,384.1,380.98,383.16,17419.0,381.62,384.1,380.98,383.16,17419.0
2022-10-24 12:30:00,382.87,382.95,381.15,381.46,18553.0,382.87,382.95,381.15,381.46,18553.0
2022-10-24 13:00:00,381.12,382.06,379.81,380.18,16769.0,381.12,382.06,379.81,380.18,16769.0
2022-10-24 13:30:00,380.11,381.16,379.64,380.5,17130.0,380.11,381.16,379.64,380.5,17130.0
2022-10-24 14:00:00,380.66,382.07,380.65,381.9,12237.0,380.66,382.07,380.65,381.9,12237.0
2022-10-24 14:30:00,381.72,383.84,381.71,383.58,28983.0,381.72,383.84,381.71,383.58,28983.0
2022-10-24 15:00:00,383.33,384.65,383.14,384.18,31934.0,383.33,384.65,383.14,384.18,31934.0
2022-10-24 15:30:00,384.1,384.89,382.53,384.47,119993.0,384.1,384.89,382.53,384.47,119993.0
2022-10-25 09:30:00,384.5,390.31,383.52,389.32,72723.0,384.5,390.31,383.52,389.32,72723.0
2022-10-25 10:00:00,389.86,393.79,389.56,393.76,29340.0,389.86,393.79,389.56,393.76,29340.0
2022-10-25 10:30:00,393.87,394.5,392.28,394.5,44747.0,393.87,394.5,392.28,394.5,44747.0
2022-10-25 11:00:00,394.5,396.18,394.46,395.0,22755.0,394.5,396.18,394.46,395.0,22755.0
2022-10-25 11:30:00,395.29,397.16,394.85,395.57,23345.0,395.29,397.16,394.85,395.57,23345.0
2022-10-25 12:00:00,395.78,397.25,395.7,395.8,24293.0,395.78,397.25,395.7,395.8,24293.0
2022-10-25 12:30:00,395.74,396.69,393.52,393.68,15976.0,395.74,396.69,393.52,393.68,15976.0
2022-10-25 13:00:00,393.88,394.77,392.28,393.44,18706.0,393.88,394.77,392.28,393.44,18706.0
2022-10-25 13:30:00,393.68,394.69,392.84,394.07,20241.0,393.68,394.69,392.84,394.07,20241.0
2022-10-25 14:00:00,394.04,395.41,393.93,394.79,15295.0,394.04,395.41,393.93,394.79,15295.0
2022-10-25 14:30:00,394.97,395.5,394.2,394.65,23470.0,394.97,395.5,394.2,394.65,23470.0
2022-10-25 15:00:00,394.74,396.91,394.64,396.91,26291.0,394.74,396.91,394.64,396.91,26291.0
2022-10-25 15:30:00,396.99,397.69,395.16,395.26,106458.0,396.99,397.69,395.16,395.26,106458.0
2022-10-26 09:30:00,397.37,399.93,395.11,396.75,38167.0,397.37,399.93,395.11,396.75,38167.0
2022-10-26 10:00:00,396.71,404.29,396.7,403.73,41297.0,396.71,404.29,396.7,403.73,41297.0
2022-10-26 10:30:00,403.8,408.9,402.93,406.87,48128.0,403.8,408.9,402.93,406.87,48128.0
2022-10-26 11:00:00,407.21,408.51,405.86,406.62,35785.0,407.21,408.51,405.86,406.62,35785.0
2022-10-26 11:30:00,406.59,407.37,405.29,405.66,21890.0,406.59,407.37,405.29,405.66,21890.0
2022-10-26 12:00:00,405.75,408.17,405.75,407.43,30127.0,405.75,408.17,405.75,407.43,30127.0
2022-10-26 12:30:00,407.65,408.28,403.63,403.96,24413.0,407.65,408.28,403.63,403.96,24413.0
2022-10-26 13:00:00,403.81,405.48,403.18,403.23,14746.0,403.81,405.48,403.18,403.23,14746.0
2022-10-26 13:30:00,403.28,403.5,402.37,402.97,17201.0,403.28,403.5,402.37,402.97,17201.0
2022-10-26 14:00:00,402.84,403.53,400.38,400.38,16983.0,402.84,403.53,400.38,400.38,16983.0
2022-10-26 14:30:00,400.55,401.35,400.04,400.77,25424.0,400.55,401.35,400.04,400.77,25424.0
2022-10-26 15:00:00,400.75,401.49,400.3,401.49,17692.0,400.75,401.49,400.3,401.49,17692.0
2022-10-26 15:30:00,401.44,401.76,398.95,399.11,77897.0,401.44,401.76,398.95,399.11,77897.0
2022-10-27 09:30:00,401.3,406.2,399.36,399.65,41152.0,401.3,406.2,399.36,399.65,41152.0
2022-10-27 10:00:00,400.08,404.07,399.96,402.46,26372.0,400.08,404.07,399.96,402.46,26372.0
2022-10-27 10:30:00,402.1,402.73,399.96,399.96,20074.0,402.1,402.73,399.96,399.96,20074.0
2022-10-27 11:00:00,399.85,402.77,399.85,402.09,15032.0,399.85,402.77,399.85,402.09,15032.0
2022-10-27 11:30:00,402.27,402.6,400.72,402.02,13100.0,402.27,402.6,400.72,402.02,13100.0
2022-10-27 12:00:00,401.83,403.77,401.58,402.43,15369.0,401.83,403.77,401.58,402.43,15369.0
2022-10-27 12:30:00,402.48,405.12,402.48,404.71,10218.0,402.48,405.12,402.48,404.71,10218.0
2022-10-27 13:00:00,404.66,405.75,404.0,404.51,10536.0,404.66,405.75,404.0,404.51,10536.0
2022-10-27 13:30:00,404.65,404.84,403.39,403.57,12436.0,404.65,404.84,403.39,403.57,12436.0
2022-10-27 14:00:00,403.31,403.33,402.15,402.9,9400.0,403.31,403.33,402.15,402.9,9400.0
2022-10-27 14:30:00,402.72,403.91,402.55,403.5,19741.0,402.72,403.91,402.55,403.5,19741.0
2022-10-27 15:00:00,403.42,404.17,402.86,403.51,23876.0,403.42,404.17,402.86,403.51,23876.0
2022-10-27 15:30:00,403.38,404.18,401.57,402.22,81185.0,403.38,404.18,401.57,402.22,81185.0
2022-10-28 09:30:00,400.92,404.52,400.61,403.39,29555.0,400.92,404.52,400.61,403.39,29555.0
2022-10-28 10:00:00,403.33,404.77,400.6,404.77,26003.0,403.33,404.77,400.6,404.77,26003.0
2022-10-28 10:30:00,404.84,409.0,404.83,408.94,33447.0,404.84,409.0,404.83,408.94,33447.0
2022-10-28 11:00:00,408.91,410.0,408.12,409.81,18745.0,408.91,410.0,408.12,409.81,18745.0
2022-10-28 11:30:00,409.74,411.14,408.99,410.45,16913.0,409.74,411.14,408.99,410.45,16913.0
2022-10-28 12:00:00,410.87,413.31,409.16,413.2,21174.0,410.87,413.31,409.16,413.2,21174.0
2022-10-28 12:30:00,413.24,414.7,412.67,414.67,15699.0,413.24,414.7,412.67,414.67,15699.0
2022-10-28 13:00:00,414.86,415.85,414.41,415.01,18874.0,414.86,415.85,414.41,415.01,18874.0
2022-10-28 13:30:00,414.98,416.2,414.94,415.41,19268.0,414.98,416.2,414.94,415.41,19268.0
2022-10-28 14:00:00,415.4,418.24,415.16,417.59,20752.0,415.4,418.24,415.16,417.59,20752.0
2022-10-28 14:30:00,417.42,418.96,417.07,418.3,18865.0,417.42,418.96,417.07,418.3,18865.0
2022-10-28 15:00:00,418.3,418.65,416.8,417.47,23935.0,418.3,418.65,416.8,417.47,23935.0
2022-10-28 15:30:00,417.47,417.56,415.8,416.14,87715.0,417.47,417.56,415.8,416.14,87715.0
2022-10-31 09:30:00,415.51,421.37,415.28,417.46,32455.0,415.51,421.37,415.28,417.46,32455.0
2022-10-31 10:00:00,417.0,418.26,415.76,417.31,14091.0,417.0,418.26,415.76,417.31,14091.0
2022-10-31 10:30:00,416.59,417.91,415.38,416.62,18540.0,416.59,417.91,415.38,416.62,18540.0
2022-10-31 11:00:00,416.55,418.77,416.36,418.35,23806.0,416.55,418.77,416.36,418.35,23806.0
2022-10-31 11:30:00,418.31,419.98,416.87,417.84,22905.0,418.31,419.98,416.87,417.84,22905.0
2022-10-31 12:00:00,418.02,419.23,417.08,417.16,15989.0,418.02,419.23,417.08,417.16,15989.0
2022-10-31 12:30:00,417.14,418.02,416.18,417.04,20376.0,417.14,418.02,416.18,417.04,20376.0
2022-10-31 13:00:00,416.93,417.47,416.64,417.18,17370.0,416.93,417.47,416.64,417.18,17370.0
2022-10-31 13:30:00,417.14,417.9,416.54,417.84,12692.0,417.14,417.9,416.54,417.84,12692.0
2022-10-31 14:00:00,417.92,418.65,417.75,418.65,9340.0,417.92,418.65,417.75,418.65,9340.0
2022-10-31 14:30:00,418.5,419.92,418.41,419.04,26845.0,418.5,419.92,418.41,419.04,26845.0
2022-10-31 15:00:00,419.05,420.07,417.94,419.28,22092.0,419.05,420.07,417.94,419.28,22092.0
2022-10-31 15:30:00,419.3,420.45,418.7,419.23,96868.0,419.3,420.45,418.7,419.23,96868.0
2022-11-01 09:30:00,423.44,425.5,422.01,423.64,50676.0,423.44,425.5,422.01,423.64,50676.0
2022-11-01 10:00:00,423.98,424.19,419.49,421.56,33105.0,423.98,424.19,419.49,421.56,33105.0
2022-11-01 10:30:00,421.15,421.26,417.45,417.98,32012.0,421.15,421.26,417.45,417.98,32012.0
2022-11-01 11:00:00,418.55,419.58,417.63,419.41,10390.0,418.55,419.58,417.63,419.41,10390.0
2022-11-01 11:30:00,419.67,421.22,419.42,421.13,12413.0,419.67,421.22,419.42,421.13,12413.0
2022-11-01 12:00:00,421.37,423.0,420.85,422.0,11215.0,421.37,423.0,420.85,422.0,11215.0
2022-11-01 12:30:00,422.0,423.7,421.96,423.35,9654.0,422.0,423.7,421.96,423.35,9654.0
2022-11-01 13:00:00,423.5,423.76,422.33,422.72,10109.0,423.5,423.76,422.33,422.72,10109.0
2022-11-01 13:30:00,422.48,422.48,421.49,422.13,15415.0,422.48,422.48,421.49,422.13,15415.0
2022-11-01 14:00:00,422.27,422.36,421.43,421.93,18149.0,422.27,422.36,421.43,421.93,18149.0
2022-11-01 14:30:00,422.0,422.71,420.44,422.71,33024.0,422.0,422.71,420.44,422.71,33024.0
2022-11-01 15:00:00,421.95,422.64,421.26,421.45,34203.0,421.95,422.64,421.26,421.45,34203.0
2022-11-01 15:30:00,421.58,422.51,421.47,422.04,104258.0,421.58,422.51,421.47,422.04,104258.0
2022-11-02 09:30:00,412.65,418.97,408.53,418.43,87470.0,412.65,418.97,408.53,418.43,87470.0
2022-11-02 10:00:00,418.43,422.1,418.33,421.15,39980.0,418.43,422.1,418.33,421.15,39980.0
2022-11-02 10:30:00,421.39,422.53,419.82,421.58,10269.0,421.39,422.53,419.82,421.58,10269.0
2022-11-02 11:00:00,421.99,423.0,420.51,420.52,7925.0,421.99,423.0,420.51,420.52,7925.0
2022-11-02 11:30:00,420.56,421.39,420.19,420.54,4654.0,420.56,421.39,420.19,420.54,4654.0
2022-11-02 12:00:00,420.81,420.81,419.23,419.94,19142.0,420.81,420.81,419.23,419.94,19142.0
2022-11-02 12:30:00,420.0,420.76,418.63,420.24,20240.0,420.0,420.76,418.63,420.24,20240.0
2022-11-02 13:00:00,420.28,420.39,419.89,420.09,8730.0,420.28,420.39,419.89,420.09,8730.0
2022-11-02 13:30:00,420.07,420.9,419.84,420.47,15723.0,420.07,420.9,419.84,420.47,15723.0
2022-11-02 14:00:00,420.47,426.13,419.79,426.13,79349.0,420.47,426.13,419.79,426.13,79349.0
2022-11-02 14:30:00,426.4,426.89,415.84,416.76,46661.0,426.4,426.89,415.84,416.76,46661.0
2022-11-02 15:00:00,416.43,418.98,410.5,411.39,26918.0,416.43,418.98,410.5,411.39,26918.0
2022-11-02 15:30:00,411.0,411.25,406.35,406.61,117390.0,411.0,411.25,406.35,406.61,117390.0
2022-11-03 09:30:00,403.9,408.13,402.76,403.62,40900.0,403.9,408.13,402.76,403.62,40900.0
2022-11-03 10:00:00,403.97,411.06,403.82,411.06,19485.0,403.97,411.06,403.82,411.06,19485.0
2022-11-03 10:30:00,410.63,415.64,408.67,414.6,47631.0,410.63,415.64,408.67,414.6,47631.0
2022-11-03 11:00:00,414.66,414.74,412.54,413.2,11563.0,414.66,414.74,412.54,413.2,11563.0
2022-11-03 11:30:00,413.11,414.28,411.5,413.99,6520.0,413.11,414.28,411.5,413.99,6520.0
2022-11-03 12:00:00,414.41,418.22,413.96,418.22,28436.0,414.41,418.22,413.96,418.22,28436.0
2022-11-03 12:30:00,418.21,420.05,416.92,419.9,15377.0,418.21,420.05,416.92,419.9,15377.0
2022-11-03 13:00:00,419.69,419.7,416.59,417.03,5848.0,419.69,419.7,416.59,417.03,5848.0
2022-11-03 13:30:00,417.01,417.41,414.46,414.84,11344.0,417.01,417.41,414.46,414.84,11344.0
2022-11-03 14:00:00,414.7,415.74,413.54,415.73,4835.0,414.7,415.74,413.54,415.73,4835.0
2022-11-03 14:30:00,415.59,416.0,414.56,415.37,7201.0,415.59,416.0,414.56,415.37,7201.0
2022-11-03 15:00:00,415.31,416.16,414.93,416.16,8952.0,415.31,416.16,414.93,416.16,8952.0
2022-11-03 15:30:00,416.14,416.66,415.21,415.64,47740.0,416.14,416.66,415.21,415.64,47740.0
2022-11-04 09:30:00,418.61,421.0,417.89,420.01,30436.0,418.61,421.0,417.89,420.01,30436.0
2022-11-04 10:00:00,420.29,424.12,419.63,423.48,17842.0,420.29,424.12,419.63,423.48,17842.0
2022-11-04 10:30:00,424.01,424.07,419.82,420.15,15455.0,424.01,424.07,419.82,420.15,15455.0
2022-11-04 11:00:00,420.6,420.74,417.76,418.1,24336.0,420.6,420.74,417.76,418.1,24336.0
2022-11-04 11:30:00,418.13,418.42,414.8,415.02,45493.0,418.13,418.42,414.8,415.02,45493.0
2022-11-04 12:00:00,415.0,416.69,413.27,415.99,16325.0,415.0,416.69,413.27,415.99,16325.0
2022-11-04 12:30:00,415.86,415.86,412.38,413.01,9597.0,415.86,415.86,412.38,413.01,9597.0
2022-11-04 13:00:00,412.89,415.54,411.9,415.54,11126.0,412.89,415.54,411.9,415.54,11126.0
2022-11-04 13:30:00,415.09,415.6,413.4,413.4,7594.0,415.09,415.6,413.4,413.4,7594.0
2022-11-04 14:00:00,413.65,415.06,412.71,414.77,11131.0,413.65,415.06,412.71,414.77,11131.0
2022-11-04 14:30:00,414.77,416.57,414.62,416.57,7606.0,414.77,416.57,414.62,416.57,7606.0
2022-11-04 15:00:00,416.43,417.25,416.18,416.7,11195.0,416.43,417.25,416.18,416.7,11195.0
2022-11-04 15:30:00,416.54,418.65,416.35,418.38,34836.0,416.54,418.65,416.35,418.38,34836.0
2022-11-07 09:30:00,417.69,419.02,413.37,413.52,11675.0,417.69,419.02,413.37,413.52,11675.0
2022-11-07 10:00:00,414.46,415.82,411.78,412.0,17930.0,414.46,415.82,411.78,412.0,17930.0
2022-11-07 10:30:00,412.0,413.15,410.84,412.41,15701.0,412.0,413.15,410.84,412.41,15701.0
2022-11-07 11:00:00,411.66,413.16,411.03,413.01,13396.0,411.66,413.16,411.03,413.01,13396.0
2022-11-07 11:30:00,413.16,415.42,413.16,414.9,19309.0,413.16,415.42,413.16,414.9,19309.0
2022-11-07 12:00:00,414.85,417.26,414.42,416.85,10008.0,414.85,417.26,414.42,416.85,10008.0
2022-11-07 12:30:00,416.56,416.74,415.28,415.41,4199.0,416.56,416.74,415.28,415.41,4199.0
2022-11-07 13:00:00,415.63,417.17,415.63,416.06,5350.0,415.63,417.17,415.63,416.06,5350.0
2022-11-07 13:30:00,416.32,416.34,414.51,415.18,15548.0,416.32,416.34,414.51,415.18,15548.0
2022-11-07 14:00:00,415.03,418.47,415.03,418.17,6653.0,415.03,418.47,415.03,418.17,6653.0
2022-11-07 14:30:00,418.44,418.75,417.27,417.27,11364.0,418.44,418.75,417.27,417.27,11364.0
2022-11-07 15:00:00,417.42,419.12,417.03,418.64,11947.0,417.42,419.12,417.03,418.64,11947.0
2022-11-07 15:30:00,418.46,419.52,418.15,419.45,49123.0,418.46,419.52,418.15,419.45,49123.0
2022-11-08 09:30:00,421.46,424.53,420.29,420.97,33977.0,421.46,424.53,420.29,420.97,33977.0
2022-11-08 10:00:00,421.0,423.01,420.88,422.61,9034.0,421.0,423.01,420.88,422.61,9034.0
2022-11-08 10:30:00,422.72,423.55,420.94,421.15,12878.0,422.72,423.55,420.94,421.15,12878.0
2022-11-08 11:00:00,421.18,423.22,420.73,422.84,5838.0,421.18,423.22,420.73,422.84,5838.0
2022-11-08 11:30:00,422.95,423.45,422.41,423.44,10018.0,422.95,423.45,422.41,423.44,10018.0
2022-11-08 12:00:00,423.46,425.24,423.4,425.24,26225.0,423.46,425.24,423.4,425.24,26225.0
2022-11-08 12:30:00,425.01,426.16,424.62,425.79,11454.0,425.01,426.16,424.62,425.79,11454.0
2022-11-08 13:00:00,425.67,426.13,422.94,423.28,12672.0,425.67,426.13,422.94,423.28,12672.0
2022-11-08 13:30:00,423.25,425.11,422.58,423.48,30563.0,423.25,425.11,422.58,423.48,30563.0
2022-11-08 14:00:00,423.42,423.88,418.6,418.61,12120.0,423.42,423.88,418.6,418.61,12120.0
2022-11-08 14:30:00,418.6,422.31,418.34,421.71,13108.0,418.6,422.31,418.34,421.71,13108.0
2022-11-08 15:00:00,421.41,424.77,421.41,424.77,12751.0,421.41,424.77,421.41,424.77,12751.0
2022-11-08 15:30:00,424.65,425.88,422.79,423.25,62497.0,424.65,425.88,422.79,423.25,62497.0
2022-11-09 09:30:00,420.0,425.43,417.36,422.97,30014.0,420.0,425.43,417.36,422.97,30014.0
2022-11-09 10:00:00,422.51,428.19,422.51,427.14,22419.0,422.51,428.19,422.51,427.14,22419.0
2022-11-09 10:30:00,427.31,428.07,425.4,426.77,18047.0,427.31,428.07,425.4,426.77,18047.0
2022-11-09 11:00:00,426.98,427.3,424.99,426.38,41361.0,426.98,427.3,424.99,426.38,41361.0
2022-11-09 11:30:00,425.98,427.38,425.61,426.35,5494.0,425.98,427.38,425.61,426.35,5494.0
2022-11-09 12:00:00,426.32,426.34,423.39,423.97,13322.0,426.32,426.34,423.39,423.97,13322.0
2022-11-09 12:30:00,423.85,424.45,422.32,423.12,10553.0,423.85,424.45,422.32,423.12,10553.0
2022-11-09 13:00:00,423.16,423.23,421.19,421.75,17381.0,423.16,423.23,421.19,421.75,17381.0
2022-11-09 13:30:00,421.44,421.44,417.15,418.26,17075.0,421.44,421.44,417.15,418.26,17075.0
2022-11-09 14:00:00,418.24,418.92,416.67,417.32,11175.0,418.24,418.92,416.67,417.32,11175.0
2022-11-09 14:30:00,416.58,416.58,414.89,415.54,16872.0,416.58,416.58,414.89,415.54,16872.0
2022-11-09 15:00:00,415.64,417.08,415.5,415.84,14920.0,415.64,417.08,415.5,415.84,14920.0
2022-11-09 15:30:00,415.54,415.75,413.15,413.41,75837.0,415.54,415.75,413.15,413.41,75837.0
2022-11-10 09:30:00,424.66,429.92,424.4,429.62,46420.0,424.66,429.92,424.4,429.62,46420.0
2022-11-10 10:00:00,429.62,431.0,427.23,429.42,15605.0,429.62,431.0,427.23,429.42,15605.0
2022-11-10 10:30:00,429.48,429.72,426.1,428.04,14196.0,429.48,429.72,426.1,428.04,14196.0
2022-11-10 11:00:00,428.19,428.19,422.9,422.9,13455.0,428.19,428.19,422.9,422.9,13455.0
2022-11-10 11:30:00,422.95,425.62,422.76,424.49,26267.0,422.95,425.62,422.76,424.49,26267.0
2022-11-10 12:00:00,423.9,424.13,420.42,420.42,21877.0,423.9,424.13,420.42,420.42,21877.0
2022-11-10 12:30:00,420.25,420.77,416.5,416.56,26317.0,420.25,420.77,416.5,416.56,26317.0
2022-11-10 13:00:00,416.79,419.28,416.71,418.62,18167.0,416.79,419.28,416.71,418.62,18167.0
2022-11-10 13:30:00,418.43,419.5,418.05,418.5,11214.0,418.43,419.5,418.05,418.5,11214.0
2022-11-10 14:00:00,418.67,419.3,417.8,418.89,15319.0,418.67,419.3,417.8,418.89,15319.0
2022-11-10 14:30:00,418.86,420.69,418.65,420.41,13323.0,418.86,420.69,418.65,420.41,13323.0
2022-11-10 15:00:00,420.39,422.76,420.31,422.13,22803.0,420.39,422.76,420.31,422.13,22803.0
2022-11-10 15:30:00,422.16,423.97,421.05,423.4,44241.0,422.16,423.97,421.05,423.4,44241.0
2022-11-11 09:30:00,426.57,429.74,425.46,426.04,17400.0,426.57,429.74,425.46,426.04,17400.0
2022-11-11 10:00:00,425.6,426.12,421.03,425.18,21259.0,425.6,426.12,421.03,425.18,21259.0
2022-11-11 10:30:00,425.56,427.81,425.49,427.31,22167.0,425.56,427.81,425.49,427.31,22167.0
2022-11-11 11:00:00,427.47,427.47,422.94,423.05,22854.0,427.47,427.47,422.94,423.05,22854.0
2022-11-11 11:30:00,423.04,423.26,420.27,420.99,30097.0,423.04,423.26,420.27,420.99,30097.0
2022-11-11 12:00:00,420.94,422.96,420.5,422.96,22654.0,420.94,422.96,420.5,422.96,22654.0
2022-11-11 12:30:00,422.97,425.1,422.6,424.47,21039.0,422.97,425.1,422.6,424.47,21039.0
2022-11-11 13:00:00,424.47,426.22,424.28,426.0,20112.0,424.47,426.22,424.28,426.0,20112.0
2022-11-11 13:30:00,425.98,426.61,423.4,423.84,31907.0,425.98,426.61,423.4,423.84,31907.0
2022-11-11 14:00:00,424.0,427.44,423.49,427.15,22012.0,424.0,427.44,423.49,427.15,22012.0
2022-11-11 14:30:00,426.95,427.4,425.82,426.7,31362.0,426.95,427.4,425.82,426.7,31362.0
2022-11-11 15:00:00,426.75,427.11,425.0,427.0,58416.0,426.75,427.11,425.0,427.0,58416.0
2022-11-11 15:30:00,426.99,430.75,426.89,430.47,180697.0,426.99,430.75,426.89,430.47,180697.0
2022-11-14 09:30:00,431.5,433.68,430.01,432.74,32057.0,431.5,433.68,430.01,432.74,32057.0
2022-11-14 10:00:00,432.84,436.81,432.22,432.5,34224.0,432.84,436.81,432.22,432.5,34224.0
2022-11-14 10:30:00,432.19,433.2,431.48,432.4,16706.0,432.19,433.2,431.48,432.4,16706.0
2022-11-14 11:00:00,432.42,432.7,429.18,429.73,38268.0,432.42,432.7,429.18,429.73,38268.0
2022-11-14 11:30:00,429.53,431.06,429.31,430.14,10955.0,429.53,431.06,429.31,430.14,10955.0
2022-11-14 12:00:00,430.28,430.9,427.38,428.94,22730.0,430.28,430.9,427.38,428.94,22730.0
2022-11-14 12:30:00,428.74,430.92,428.72,430.19,13656.0,428.74,430.92,428.72,430.19,13656.0
2022-11-14 13:00:00,430.0,431.07,429.84,430.52,12365.0,430.0,431.07,429.84,430.52,12365.0
2022-11-14 13:30:00,430.53,431.73,429.8,431.09,16283.0,430.53,431.73,429.8,431.09,16283.0
2022-11-14 14:00:00,431.01,432.75,430.79,432.68,21161.0,431.01,432.75,430.79,432.68,21161.0
2022-11-14 14:30:00,432.61,432.76,429.31,429.31,25727.0,432.61,432.76,429.31,429.31,25727.0
2022-11-14 15:00:00,429.27,429.74,426.39,426.98,30348.0,429.27,429.74,426.39,426.98,30348.0
2022-11-14 15:30:00,426.86,427.1,422.43,422.69,93562.0,426.86,427.1,422.43,422.69,93562.0
2022-11-15 09:30:00,432.0,436.83,428.5,431.68,37809.0,432.0,436.83,428.5,431.68,37809.0
2022-11-15 10:00:00,432.31,433.32,429.84,432.85,10523.0,432.31,433.32,429.84,432.85,10523.0
2022-11-15 10:30:00,433.5,435.24,433.09,434.26,17089.0,433.5,435.24,433.09,434.26,17089.0
2022-11-15 11:00:00,434.03,435.98,433.34,434.01,15974.0,434.03,435.98,433.34,434.01,15974.0
2022-11-15 11:30:00,433.94,436.4,433.14,434.01,12103.0,433.94,436.4,433.14,434.01,12103.0
2022-11-15 12:00:00,434.53,435.36,432.91,433.9,14725.0,434.53,435.36,432.91,433.9,14725.0
2022-11-15 12:30:00,433.69,434.7,433.34,433.67,9129.0,433.69,434.7,433.34,433.67,9129.0
2022-11-15 13:00:00,434.0,436.35,433.0,433.86,35122.0,434.0,436.35,433.0,433.86,35122.0
2022-11-15 13:30:00,433.41,434.99,432.23,434.63,26660.0,433.41,434.99,432.23,434.63,26660.0
2022-11-15 14:00:00,434.65,439.52,434.18,438.02,51121.0,434.65,439.52,434.18,438.02,51121.0
2022-11-15 14:30:00,437.76,437.94,435.43,437.17,19372.0,437.76,437.94,435.43,437.17,19372.0
2022-11-15 15:00:00,436.62,438.36,436.61,437.7,12148.0,436.62,438.36,436.61,437.7,12148.0
2022-11-15 15:30:00,437.72,437.72,435.92,436.22,64818.0,437.72,437.72,435.92,436.22,64818.0
2022-11-16 09:30:00,429.12,433.89,428.32,430.96,51420.0,429.12,433.89,428.32,430.96,51420.0
2022-11-16 10:00:00,430.72,434.26,430.72,432.73,8598.0,430.72,434.26,430.72,432.73,8598.0
2022-11-16 10:30:00,432.14,434.41,431.88,433.4,9691.0,432.14,434.41,431.88,433.4,9691.0
2022-11-16 11:00:00,433.47,435.43,433.47,434.93,8139.0,433.47,435.43,433.47,434.93,8139.0
2022-11-16 11:30:00,435.01,435.03,433.42,434.82,5675.0,435.01,435.03,433.42,434.82,5675.0
2022-11-16 12:00:00,434.1,434.18,433.0,434.04,7330.0,434.1,434.18,433.0,434.04,7330.0
2022-11-16 12:30:00,433.97,435.49,433.96,434.0,5399.0,433.97,435.49,433.96,434.0,5399.0
2022-11-16 13:00:00,433.9,435.0,433.9,434.02,7510.0,433.9,435.0,433.9,434.02,7510.0
2022-11-16 13:30:00,433.82,434.24,433.01,433.34,4600.0,433.82,434.24,433.01,433.34,4600.0
2022-11-16 14:00:00,433.03,433.93,432.82,433.93,6224.0,433.03,433.93,432.82,433.93,6224.0
2022-11-16 14:30:00,433.92,435.5,433.14,435.5,7385.0,433.92,435.5,433.14,435.5,7385.0
2022-11-16 15:00:00,435.54,436.15,434.81,435.35,13483.0,435.54,436.15,434.81,435.35,13483.0
2022-11-16 15:30:00,435.35,436.18,434.94,435.49,43943.0,435.35,436.18,434.94,435.49,43943.0
2022-11-17 09:30:00,432.01,435.5,430.14,430.91,26870.0,432.01,435.5,430.14,430.91,26870.0
2022-11-17 10:00:00,430.45,431.64,429.47,430.24,14758.0,430.45,431.64,429.47,430.24,14758.0
2022-11-17 10:30:00,430.51,430.99,427.48,427.61,6550.0,430.51,430.99,427.48,427.61,6550.0
2022-11-17 11:00:00,427.31,429.03,426.61,428.56,7575.0,427.31,429.03,426.61,428.56,7575.0
2022-11-17 11:30:00,428.77,431.58,428.45,431.51,5436.0,428.77,431.58,428.45,431.51,5436.0
2022-11-17 12:00:00,431.47,432.67,431.43,432.11,6171.0,431.47,432.67,431.43,432.11,6171.0
2022-11-17 12:30:00,432.32,433.88,431.51,433.03,5432.0,432.32,433.88,431.51,433.03,5432.0
2022-11-17 13:00:00,433.01,434.09,432.37,432.92,8735.0,433.01,434.09,432.37,432.92,8735.0
2022-11-17 13:30:00,432.84,433.25,432.11,432.67,6023.0,432.84,433.25,432.11,432.67,6023.0
2022-11-17 14:00:00,432.67,432.82,430.82,431.27,5959.0,432.67,432.82,430.82,431.27,5959.0
2022-11-17 14:30:00,431.28,431.47,430.34,431.45,8293.0,431.28,431.47,430.34,431.45,8293.0
2022-11-17 15:00:00,431.65,432.42,431.29,432.25,16044.0,431.65,432.42,431.29,432.25,16044.0
2022-11-17 15:30:00,432.4,435.35,432.4,434.64,49957.0,432.4,435.35,432.4,434.64,49957.0
2022-11-18 09:30:00,441.66,442.95,439.92,441.37,36097.0,441.66,442.95,439.92,441.37,36097.0
2022-11-18 10:00:00,441.13,441.54,435.56,436.69,11488.0,441.13,441.54,435.56,436.69,11488.0
2022-11-18 10:30:00,437.21,439.69,437.01,439.5,9618.0,437.21,439.69,437.01,439.5,9618.0
2022-11-18 11:00:00,439.89,441.86,439.71,441.35,3950.0,439.89,441.86,439.71,441.35,3950.0
2022-11-18 11:30:00,441.5,441.65,439.85,439.88,7849.0,441.5,441.65,439.85,439.88,7849.0
2022-11-18 12:00:00,440.22,440.48,437.83,439.34,12221.0,440.22,440.48,437.83,439.34,12221.0
2022-11-18 12:30:00,439.71,440.93,439.46,440.92,10385.0,439.71,440.93,439.46,440.92,10385.0
2022-11-18 13:00:00,440.94,441.9,440.56,441.49,10078.0,440.94,441.9,440.56,441.49,10078.0
2022-11-18 13:30:00,441.58,441.69,439.37,439.51,10737.0,441.58,441.69,439.37,439.51,10737.0
2022-11-18 14:00:00,439.83,440.64,438.6,438.6,4814.0,439.83,440.64,438.6,438.6,4814.0
2022-11-18 14:30:00,438.68,439.12,437.53,439.08,9920.0,438.68,439.12,437.53,439.08,9920.0
2022-11-18 15:00:00,439.3,441.32,439.3,440.17,15541.0,439.3,441.32,439.3,440.17,15541.0
2022-11-18 15:30:00,440.71,442.27,439.45,440.47,56789.0,440.71,442.27,439.45,440.47,56789.0
2022-11-21 09:30:00,439.96,441.25,436.35,440.77,22930.0,439.96,441.25,436.35,440.77,22930.0
2022-11-21 10:00:00,440.79,442.4,440.19,441.35,13949.0,440.79,442.4,440.19,441.35,13949.0
2022-11-21 10:30:00,440.82,443.2,438.83,439.38,22676.0,440.82,443.2,438.83,439.38,22676.0
2022-11-21 11:00:00,439.17,439.55,438.0,438.0,5921.0,439.17,439.55,438.0,438.0,5921.0
2022-11-21 11:30:00,437.39,438.24,436.64,436.71,5119.0,437.39,438.24,436.64,436.71,5119.0
2022-11-21 12:00:00,437.13,437.49,436.51,437.05,5467.0,437.13,437.49,436.51,437.05,5467.0
2022-11-21 12:30:00,437.0,437.98,436.71,437.11,4239.0,437.0,437.98,436.71,437.11,4239.0
2022-11-21 13:00:00,437.36,438.85,437.36,438.74,5780.0,437.36,438.85,437.36,438.74,5780.0
2022-11-21 13:30:00,438.83,439.64,438.48,438.78,3894.0,438.83,439.64,438.48,438.78,3894.0
2022-11-21 14:00:00,438.86,439.45,438.16,438.47,6401.0,438.86,439.45,438.16,438.47,6401.0
2022-11-21 14:30:00,438.33,439.5,438.33,439.46,5522.0,438.33,439.5,438.33,439.46,5522.0
2022-11-21 15:00:00,439.39,440.26,439.25,439.51,7631.0,439.39,440.26,439.25,439.51,7631.0
2022-11-21 15:30:00,439.66,442.27,439.64,442.15,32946.0,439.66,442.27,439.64,442.15,32946.0
2022-11-22 09:30:00,445.53,447.4,441.54,442.47,21618.0,445.53,447.4,441.54,442.47,21618.0
2022-11-22 10:00:00,443.22,445.0,442.85,444.56,8538.0,443.22,445.0,442.85,444.56,8538.0
2022-11-22 10:30:00,444.63,445.28,443.44,444.97,7388.0,444.63,445.28,443.44,444.97,7388.0
2022-11-22 11:00:00,444.99,445.6,443.39,443.59,7851.0,444.99,445.6,443.39,443.59,7851.0
2022-11-22 11:30:00,443.68,445.8,443.35,445.33,8499.0,443.68,445.8,443.35,445.33,8499.0
2022-11-22 12:00:00,445.58,445.58,444.38,444.65,8622.0,445.58,445.58,444.38,444.65,8622.0
2022-11-22 12:30:00,444.38,445.39,444.21,444.74,7861.0,444.38,445.39,444.21,444.74,7861.0
2022-11-22 13:00:00,444.93,446.0,444.69,445.72,5501.0,444.93,446.0,444.69,445.72,5501.0
2022-11-22 13:30:00,446.0,446.58,445.61,446.3,4606.0,446.0,446.58,445.61,446.3,4606.0
2022-11-22 14:00:00,446.14,446.86,446.13,446.69,9770.0,446.14,446.86,446.13,446.69,9770.0
2022-11-22 14:30:00,446.59,447.15,446.35,446.99,9500.0,446.59,447.15,446.35,446.99,9500.0
2022-11-22 15:00:00,447.15,448.63,447.14,448.42,9325.0,447.15,448.63,447.14,448.42,9325.0
2022-11-22 15:30:00,448.43,450.24,448.3,450.17,57711.0,448.43,450.24,448.3,450.17,57711.0
2022-11-23 09:30:00,450.23,450.8,446.15,449.0,18895.0,450.23,450.8,446.15,449.0,18895.0
2022-11-23 10:00:00,448.06,450.43,447.41,450.42,14942.0,448.06,450.43,447.41,450.42,14942.0
2022-11-23 10:30:00,450.43,451.48,448.37,448.53,18450.0,450.43,451.48,448.37,448.53,18450.0
2022-11-23 11:00:00,448.98,449.62,447.7,448.85,13813.0,448.98,449.62,447.7,448.85,13813.0
2022-11-23 11:30:00,448.77,448.87,446.55,447.49,13886.0,448.77,448.87,446.55,447.49,13886.0
2022-11-23 12:00:00,447.59,448.51,447.36,448.1,11019.0,447.59,448.51,447.36,448.1,11019.0
2022-11-23 12:30:00,448.1,448.32,446.29,446.53,9336.0,448.1,448.32,446.29,446.53,9336.0
2022-11-23 13:00:00,446.6,447.41,446.2,447.41,11902.0,446.6,447.41,446.2,447.41,11902.0
2022-11-23 13:30:00,447.5,448.16,447.5,447.65,15054.0,447.5,448.16,447.5,447.65,15054.0
2022-11-23 14:00:00,448.0,450.0,447.37,449.88,16338.0,448.0,450.0,447.37,449.88,16338.0
2022-11-23 14:30:00,449.47,449.69,447.84,448.42,7717.0,449.47,449.69,447.84,448.42,7717.0
2022-11-23 15:00:00,448.14,448.49,447.59,448.25,7610.0,448.14,448.49,447.59,448.25,7610.0
2022-11-23 15:30:00,448.29,448.29,446.34,447.37,33903.0,448.29,448.29,446.34,447.37,33903.0
2022-11-25 09:30:00,448.58,448.87,444.62,445.67,10879.0,448.58,448.87,444.62,445.67,10879.0
2022-11-25 10:00:00,446.19,448.6,446.14,447.7,17611.0,446.19,448.6,446.14,447.7,17611.0
2022-11-25 10:30:00,447.45,447.68,445.97,447.2,4305.0,447.45,447.68,445.97,447.2,4305.0
2022-11-25 11:00:00,446.81,447.64,446.24,446.99,6112.0,446.81,447.64,446.24,446.99,6112.0
2022-11-25 11:30:00,446.83,448.1,446.71,447.88,5277.0,446.83,448.1,446.71,447.88,5277.0
2022-11-25 12:00:00,447.53,448.05,446.52,447.6,11105.0,447.53,448.05,446.52,447.6,11105.0
2022-11-25 12:30:00,447.91,448.8,447.49,448.46,21046.0,447.91,448.8,447.49,448.46,21046.0
2022-11-28 09:30:00,448.99,453.43,447.87,450.93,35983.0,448.99,453.43,447.87,450.93,35983.0
2022-11-28 10:00:00,451.31,454.28,450.19,453.63,42066.0,451.31,454.28,450.19,453.63,42066.0
2022-11-28 10:30:00,453.7,455.9,452.96,454.63,28808.0,453.7,455.9,452.96,454.63,28808.0
2022-11-28 11:00:00,454.59,456.55,454.53,455.48,29046.0,454.59,456.55,454.53,455.48,29046.0
2022-11-28 11:30:00,455.48,456.7,455.48,456.22,17635.0,455.48,456.7,455.48,456.22,17635.0
2022-11-28 12:00:00,456.0,458.9,455.86,458.75,29194.0,456.0,458.9,455.86,458.75,29194.0
2022-11-28 12:30:00,458.87,461.57,458.15,458.94,54054.0,458.87,461.57,458.15,458.94,54054.0
2022-11-28 13:00:00,459.01,459.27,458.02,458.53,35857.0,459.01,459.27,458.02,458.53,35857.0
2022-11-28 13:30:00,458.49,458.55,455.0,455.42,20398.0,458.49,458.55,455.0,455.42,20398.0
2022-11-28 14:00:00,455.24,456.21,454.93,455.68,26659.0,455.24,456.21,454.93,455.68,26659.0
2022-11-28 14:30:00,455.63,456.5,454.97,456.3,27710.0,455.63,456.5,454.97,456.3,27710.0
2022-11-28 15:00:00,456.3,456.48,455.01,455.2,21409.0,456.3,456.48,455.01,455.2,21409.0
2022-11-28 15:30:00,455.13,457.82,455.13,457.41,75612.0,455.13,457.82,455.13,457.41,75612.0
2022-11-29 09:30:00,456.62,457.31,452.45,455.58,54997.0,456.62,457.31,452.45,455.58,54997.0
2022-11-29 10:00:00,455.03,455.68,454.16,454.42,31630.0,455.03,455.68,454.16,454.42,31630.0
2022-11-29 10:30:00,454.49,454.78,448.0,448.0,56561.0,454.49,454.78,448.0,448.0,56561.0
2022-11-29 11:00:00,448.0,449.94,446.46,446.5,40814.0,448.0,449.94,446.46,446.5,40814.0
2022-11-29 11:30:00,446.45,448.46,446.09,448.24,37873.0,446.45,448.46,446.09,448.24,37873.0
2022-11-29 12:00:00,448.26,448.77,446.14,446.57,44912.0,448.26,448.77,446.14,446.57,44912.0
2022-11-29 12:30:00,446.78,447.76,446.55,447.13,44684.0,446.78,447.76,446.55,447.13,44684.0
2022-11-29 13:00:00,447.21,448.24,446.75,446.9,23641.0,447.21,448.24,446.75,446.9,23641.0
2022-11-29 13:30:00,446.71,448.69,446.57,448.43,25706.0,446.71,448.69,446.57,448.43,25706.0
2022-11-29 14:00:00,448.48,450.35,448.47,448.85,26795.0,448.48,450.35,448.47,448.85,26795.0
2022-11-29 14:30:00,448.39,449.22,447.73,448.68,23843.0,448.39,449.22,447.73,448.68,23843.0
2022-11-29 15:00:00,448.69,450.06,448.63,449.94,30963.0,448.69,450.06,448.63,449.94,30963.0
2022-11-29 15:30:00,449.95,451.8,449.05,449.64,181579.0,449.95,451.8,449.05,449.64,181579.0
2022-11-30 09:30:00,449.56,452.8,447.06,452.62,52604.0,449.56,452.8,447.06,452.62,52604.0
2022-11-30 10:00:00,452.27,454.94,451.92,454.58,30286.0,452.27,454.94,451.92,454.58,30286.0
2022-11-30 10:30:00,455.0,456.39,453.71,456.0,36799.0,455.0,456.39,453.71,456.0,36799.0
2022-11-30 11:00:00,456.0,457.64,456.0,457.1,20224.0,456.0,457.64,456.0,457.1,20224.0
2022-11-30 11:30:00,457.08,457.21,456.59,456.69,10047.0,457.08,457.21,456.59,456.69,10047.0
2022-11-30 12:00:00,456.66,457.05,454.71,455.19,10241.0,456.66,457.05,454.71,455.19,10241.0
2022-11-30 12:30:00,455.19,455.37,453.34,453.97,15236.0,455.19,455.37,453.34,453.97,15236.0
2022-11-30 13:00:00,454.02,454.72,453.1,454.0,12536.0,454.02,454.72,453.1,454.0,12536.0
2022-11-30 13:30:00,453.88,458.65,453.76,458.65,25831.0,453.88,458.65,453.76,458.65,25831.0
2022-11-30 14:00:00,459.0,461.12,458.58,460.6,24354.0,459.0,461.12,458.58,460.6,24354.0
2022-11-30 14:30:00,460.42,460.76,459.21,460.21,11588.0,460.42,460.76,459.21,460.21,11588.0
2022-11-30 15:00:00,460.3,462.92,460.28,462.87,17265.0,460.3,462.92,460.28,462.87,17265.0
2022-11-30 15:30:00,462.76,466.55,459.59,464.84,89540.0,462.76,466.55,459.59,464.84,89540.0
2022-12-01 09:30:00,470.47,472.35,464.0,468.59,45773.0,470.47,472.35,464.0,468.59,45773.0
2022-12-01 10:00:00,468.16,469.49,465.58,467.97,51441.0,468.16,469.49,465.58,467.97,51441.0
2022-12-01 10:30:00,467.91,472.22,467.62,472.09,33139.0,467.91,472.22,467.62,472.09,33139.0
2022-12-01 11:00:00,471.84,473.4,471.37,472.45,58030.0,471.84,473.4,471.37,472.45,58030.0
2022-12-01 11:30:00,472.45,473.5,471.48,472.8,60585.0,472.45,473.5,471.48,472.8,60585.0
2022-12-01 12:00:00,472.68,473.33,470.33,473.0,32004.0,472.68,473.33,470.33,473.0,32004.0
2022-12-01 12:30:00,473.33,474.29,472.64,473.97,26396.0,473.33,474.29,472.64,473.97,26396.0
2022-12-01 13:00:00,473.86,474.82,473.11,473.51,30637.0,473.86,474.82,473.11,473.51,30637.0
2022-12-01 13:30:00,473.72,475.03,473.36,473.93,28115.0,473.72,475.03,473.36,473.93,28115.0
2022-12-01 14:00:00,474.14,475.58,473.59,475.46,27905.0,474.14,475.58,473.59,475.46,27905.0
2022-12-01 14:30:00,475.38,476.04,474.78,475.44,38965.0,475.38,476.04,474.78,475.44,38965.0
2022-12-01 15:00:00,475.48,477.08,473.4,474.68,54682.0,475.48,477.08,473.4,474.68,54682.0
2022-12-01 15:30:00,474.67,475.57,472.01,472.5,158978.0,474.67,475.57,472.01,472.5,158978.0
2022-12-02 09:30:00,467.05,475.3,461.88,474.67,168993.0,467.05,475.3,461.88,474.67,168993.0
2022-12-02 10:00:00,474.94,477.93,468.8,469.36,71200.0,474.94,477.93,468.8,469.36,71200.0
2022-12-02 10:30:00,469.16,471.3,466.5,468.11,53835.0,469.16,471.3,466.5,468.11,53835.0
2022-12-02 11:00:00,468.25,471.11,466.27,471.11,48376.0,468.25,471.11,466.27,471.11,48376.0
2022-12-02 11:30:00,470.86,471.83,469.23,469.23,44762.0,470.86,471.83,469.23,469.23,44762.0
2022-12-02 12:00:00,469.07,470.47,468.38,470.47,39848.0,469.07,470.47,468.38,470.47,39848.0
2022-12-02 12:30:00,470.51,470.97,467.87,467.99,29458.0,470.51,470.97,467.87,467.99,29458.0
2022-12-02 13:00:00,467.84,469.92,467.26,469.55,26676.0,467.84,469.92,467.26,469.55,26676.0
2022-12-02 13:30:00,469.42,472.8,469.42,472.63,25978.0,469.42,472.8,469.42,472.63,25978.0
2022-12-02 14:00:00,472.69,474.06,470.96,471.75,49485.0,472.69,474.06,470.96,471.75,49485.0
2022-12-02 14:30:00,472.07,473.98,471.36,473.62,44743.0,472.07,473.98,471.36,473.62,44743.0
2022-12-02 15:00:00,473.64,474.63,472.28,472.73,70744.0,473.64,474.63,472.28,472.73,70744.0
2022-12-02 15:30:00,472.73,473.08,471.0,471.13,118322.0,472.73,473.08,471.0,471.13,118322.0
2022-12-05 09:30:00,468.34,468.8,465.39,466.97,44340.0,468.34,468.8,465.39,466.97,44340.0
2022-12-05 10:00:00,466.96,468.73,465.6,468.35,43224.0,466.96,468.73,465.6,468.35,43224.0
2022-12-05 10:30:00,468.21,472.62,467.39,472.22,42852.0,468.21,472.62,467.39,472.22,42852.0
2022-12-05 11:00:00,472.48,472.74,469.79,471.1,41501.0,472.48,472.74,469.79,471.1,41501.0
2022-12-05 11:30:00,471.27,473.11,470.42,470.7,26780.0,471.27,473.11,470.42,470.7,26780.0
2022-12-05 12:00:00,470.65,471.32,469.28,469.33,28079.0,470.65,471.32,469.28,469.33,28079.0
2022-12-05 12:30:00,469.37,470.02,468.17,469.8,23019.0,469.37,470.02,468.17,469.8,23019.0
2022-12-05 13:00:00,469.81,471.16,469.81,470.91,19320.0,469.81,471.16,469.81,470.91,19320.0
2022-12-05 13:30:00,471.0,471.27,469.4,469.72,18865.0,471.0,471.27,469.4,469.72,18865.0
2022-12-05 14:00:00,469.38,471.1,469.23,470.79,22832.0,469.38,471.1,469.23,470.79,22832.0
2022-12-05 14:30:00,470.71,472.8,470.14,472.37,21228.0,470.71,472.8,470.14,472.37,21228.0
2022-12-05 15:00:00,472.16,472.51,470.6,470.77,50391.0,472.16,472.51,470.6,470.77,50391.0
2022-12-05 15:30:00,470.78,472.65,470.64,472.62,107026.0,470.78,472.65,470.64,472.62,107026.0
2022-12-06 09:30:00,472.0,474.48,470.77,473.1,30888.0,472.0,474.48,470.77,473.1,30888.0
2022-12-06 10:00:00,473.06,473.17,469.52,471.5,44842.0,473.06,473.17,469.52,471.5,44842.0
2022-12-06 10:30:00,471.79,473.19,470.31,470.67,30429.0,471.79,473.19,470.31,470.67,30429.0
2022-12-06 11:00:00,470.72,471.07,469.76,470.81,18982.0,470.72,471.07,469.76,470.81,18982.0
2022-12-06 11:30:00,471.01,471.75,469.3,470.31,20993.0,471.01,471.75,469.3,470.31,20993.0
2022-12-06 12:00:00,470.99,471.2,468.88,469.85,25541.0,470.99,471.2,468.88,469.85,25541.0
2022-12-06 12:30:00,469.88,470.1,467.17,467.5,25636.0,469.88,470.1,467.17,467.5,25636.0
2022-12-06 13:00:00,467.44,467.67,465.64,465.83,38979.0,467.44,467.67,465.64,465.83,38979.0
2022-12-06 13:30:00,465.83,466.2,464.48,464.54,22076.0,465.83,466.2,464.48,464.54,22076.0
2022-12-06 14:00:00,464.55,464.62,462.11,462.22,31061.0,464.55,464.62,462.11,462.22,31061.0
2022-12-06 14:30:00,462.21,462.29,461.0,461.81,30775.0,462.21,462.29,461.0,461.81,30775.0
2022-12-06 15:00:00,461.93,462.55,460.23,462.15,31728.0,461.93,462.55,460.23,462.15,31728.0
2022-12-06 15:30:00,462.15,466.54,462.1,465.75,95590.0,462.15,466.54,462.1,465.75,95590.0
2022-12-07 09:30:00,463.31,468.84,462.83,467.89,30356.0,463.31,468.84,462.83,467.89,30356.0
2022-12-07 10:00:00,467.56,473.5,467.07,473.5,26739.0,467.56,473.5,467.07,473.5,26739.0
2022-12-07 10:30:00,473.69,475.29,471.96,475.0,24986.0,473.69,475.29,471.96,475.0,24986.0
2022-12-07 11:00:00,475.27,476.08,473.85,473.85,28258.0,475.27,476.08,473.85,473.85,28258.0
2022-12-07 11:30:00,474.0,475.5,473.62,474.9,12681.0,474.0,475.5,473.62,474.9,12681.0
2022-12-07 12:00:00,474.95,476.8,474.87,475.48,12808.0,474.95,476.8,474.87,475.48,12808.0
2022-12-07 12:30:00,475.39,477.24,474.89,477.02,14349.0,475.39,477.24,474.89,477.02,14349.0
2022-12-07 13:00:00,477.18,477.52,476.1,476.2,19341.0,477.18,477.52,476.1,476.2,19341.0
2022-12-07 13:30:00,476.22,478.0,476.1,476.96,16053.0,476.22,478.0,476.1,476.96,16053.0
2022-12-07 14:00:00,477.52,478.95,477.26,477.97,18458.0,477.52,478.95,477.26,477.97,18458.0
2022-12-07 14:30:00,478.01,479.87,477.76,479.36,26467.0,478.01,479.87,477.76,479.36,26467.0
2022-12-07 15:00:00,479.39,479.83,477.65,477.86,36010.0,479.39,479.83,477.65,477.86,36010.0
2022-12-07 15:30:00,477.92,480.57,477.44,480.0,63905.0,477.92,480.57,477.44,480.0,63905.0
2022-12-08 09:30:00,481.5,482.69,475.82,477.52,41310.0,481.5,482.69,475.82,477.52,41310.0
2022-12-08 10:00:00,477.58,478.98,477.06,478.43,22957.0,477.58,478.98,477.06,478.43,22957.0
2022-12-08 10:30:00,478.24,478.56,476.02,476.38,19428.0,478.24,478.56,476.02,476.38,19428.0
2022-12-08 11:00:00,476.24,476.94,474.63,476.15,22940.0,476.24,476.94,474.63,476.15,22940.0
2022-12-08 11:30:00,475.96,476.78,473.71,474.69,24536.0,475.96,476.78,473.71,474.69,24536.0
2022-12-08 12:00:00,474.59,476.72,474.0,476.36,18510.0,474.59,476.72,474.0,476.36,18510.0
2022-12-08 12:30:00,476.42,476.7,475.14,476.09,10217.0,476.42,476.7,475.14,476.09,10217.0
2022-12-08 13:00:00,476.18,477.0,475.59,476.99,18839.0,476.18,477.0,475.59,476.99,18839.0
2022-12-08 13:30:00,477.23,478.76,477.08,478.3,13435.0,477.23,478.76,477.08,478.3,13435.0
2022-12-08 14:00:00,478.41,478.41,476.45,477.13,9092.0,478.41,478.41,476.45,477.13,9092.0
2022-12-08 14:30:00,477.09,479.79,476.9,479.39,18908.0,477.09,479.79,476.9,479.39,18908.0
2022-12-08 15:00:00,479.43,480.14,478.36,479.75,18987.0,479.43,480.14,478.36,479.75,18987.0
2022-12-08 15:30:00,479.56,482.05,478.51,481.51,98472.0,479.56,482.05,478.51,481.51,98472.0
2022-12-09 09:30:00,480.04,480.5,476.53,478.48,19725.0,480.04,480.5,476.53,478.48,19725.0
2022-12-09 10:00:00,478.82,479.32,475.64,475.83,25368.0,478.82,479.32,475.64,475.83,25368.0
2022-12-09 10:30:00,476.31,477.98,475.02,476.49,34540.0,476.31,477.98,475.02,476.49,34540.0
2022-12-09 11:00:00,476.44,477.78,475.45,476.08,16474.0,476.44,477.78,475.45,476.08,16474.0
2022-12-09 11:30:00,475.67,477.86,474.51,477.59,15451.0,475.67,477.86,474.51,477.59,15451.0
2022-12-09 12:00:00,477.82,479.2,477.59,478.03,9333.0,477.82,479.2,477.59,478.03,9333.0
2022-12-09 12:30:00,478.04,478.89,477.33,478.36,7626.0,478.04,478.89,477.33,478.36,7626.0
2022-12-09 13:00:00,478.29,478.39,475.95,476.42,8572.0,478.29,478.39,475.95,476.42,8572.0
2022-12-09 13:30:00,476.4,476.78,476.0,476.41,9988.0,476.4,476.78,476.0,476.41,9988.0
2022-12-09 14:00:00,476.55,476.56,474.6,474.77,14044.0,476.55,476.56,474.6,474.77,14044.0
2022-12-09 14:30:00,474.76,475.19,474.05,474.53,11348.0,474.76,475.19,474.05,474.53,11348.0
2022-12-09 15:00:00,474.54,475.46,474.18,474.19,11333.0,474.54,475.46,474.18,474.19,11333.0
2022-12-09 15:30:00,474.11,474.21,471.48,471.6,55650.0,474.11,474.21,471.48,471.6,55650.0
2022-12-12 09:30:00,465.01,468.8,463.95,468.22,31751.0,465.01,468.8,463.95,468.22,31751.0
2022-12-12 10:00:00,468.66,470.8,468.0,469.45,21218.0,468.66,470.8,468.0,469.45,21218.0
2022-12-12 10:30:00,469.23,470.3,467.5,469.02,14995.0,469.23,470.3,467.5,469.02,14995.0
2022-12-12 11:00:00,468.82,471.3,468.64,470.27,18799.0,468.82,471.3,468.64,470.27,18799.0
2022-12-12 11:30:00,470.32,470.32,468.9,469.27,6929.0,470.32,470.32,468.9,469.27,6929.0
2022-12-12 12:00:00,469.67,470.05,469.51,469.59,8055.0,469.67,470.05,469.51,469.59,8055.0
2022-12-12 12:30:00,469.5,470.12,468.49,470.11,10827.0,469.5,470.12,468.49,470.11,10827.0
2022-12-12 13:00:00,469.93,470.25,468.74,469.37,7138.0,469.93,470.25,468.74,469.37,7138.0
2022-12-12 13:30:00,469.59,471.16,469.49,470.85,10849.0,469.59,471.16,469.49,470.85,10849.0
2022-12-12 14:00:00,471.16,471.4,469.6,469.78,18810.0,471.16,471.4,469.6,469.78,18810.0
2022-12-12 14:30:00,469.7,471.42,469.63,470.75,10731.0,469.7,471.42,469.63,470.75,10731.0
2022-12-12 15:00:00,470.98,472.0,470.98,471.88,12893.0,470.98,472.0,470.98,471.88,12893.0
2022-12-12 15:30:00,472.01,472.35,470.25,472.01,49126.0,472.01,472.35,470.25,472.01,49126.0
2022-12-13 09:30:00,482.86,483.8,473.0,473.0,44807.0,482.86,483.8,473.0,473.0,44807.0
2022-12-13 10:00:00,472.73,473.37,468.6,468.6,35564.0,472.73,473.37,468.6,468.6,35564.0
2022-12-13 10:30:00,468.94,469.62,465.72,465.73,43608.0,468.94,469.62,465.72,465.73,43608.0
2022-12-13 11:00:00,466.1,467.71,466.03,467.29,27567.0,466.1,467.71,466.03,467.29,27567.0
2022-12-13 11:30:00,467.36,468.86,464.87,465.81,26484.0,467.36,468.86,464.87,465.81,26484.0
2022-12-13 12:00:00,465.98,466.55,463.75,463.75,18113.0,465.98,466.55,463.75,463.75,18113.0
2022-12-13 12:30:00,463.74,463.94,462.81,463.45,21822.0,463.74,463.94,462.81,463.45,21822.0
2022-12-13 13:00:00,463.62,465.85,463.56,465.46,18266.0,463.62,465.85,463.56,465.46,18266.0
2022-12-13 13:30:00,465.44,466.0,462.77,463.27,22713.0,465.44,466.0,462.77,463.27,22713.0
2022-12-13 14:00:00,463.37,465.74,463.26,465.74,25905.0,463.37,465.74,463.26,465.74,25905.0
2022-12-13 14:30:00,465.75,467.27,464.75,465.12,31065.0,465.75,467.27,464.75,465.12,31065.0
2022-12-13 15:00:00,465.09,465.09,462.54,464.62,23726.0,465.09,465.09,462.54,464.62,23726.0
2022-12-13 15:30:00,464.66,465.96,463.8,464.41,64147.0,464.66,465.96,463.8,464.41,64147.0
2022-12-14 09:30:00,462.88,466.46,462.36,466.46,17585.0,462.88,466.46,462.36,466.46,17585.0
2022-12-14 10:00:00,465.35,466.0,463.76,464.36,13770.0,465.35,466.0,463.76,464.36,13770.0
2022-12-14 10:30:00,464.71,465.42,464.15,465.0,9834.0,464.71,465.42,464.15,465.0,9834.0
2022-12-14 11:00:00,465.0,466.38,464.48,465.45,18600.0,465.0,466.38,464.48,465.45,18600.0
2022-12-14 11:30:00,465.75,465.76,463.41,463.63,10011.0,465.75,465.76,463.41,463.63,10011.0
2022-12-14 12:00:00,463.14,464.18,463.14,464.16,7878.0,463.14,464.18,463.14,464.16,7878.0
2022-12-14 12:30:00,464.36,464.85,463.91,463.92,10646.0,464.36,464.85,463.91,463.92,10646.0
2022-12-14 13:00:00,463.78,464.59,463.16,463.89,9275.0,463.78,464.59,463.16,463.89,9275.0
2022-12-14 13:30:00,463.75,464.92,463.69,464.8,9977.0,463.75,464.92,463.69,464.8,9977.0
2022-12-14 14:00:00,463.92,463.92,457.86,459.52,30061.0,463.92,463.92,457.86,459.52,30061.0
2022-12-14 14:30:00,459.31,462.39,456.37,462.1,26664.0,459.31,462.39,456.37,462.1,26664.0
2022-12-14 15:00:00,462.44,466.31,462.05,462.62,32845.0,462.44,466.31,462.05,462.62,32845.0
2022-12-14 15:30:00,462.32,464.72,461.34,462.84,43207.0,462.32,464.72,461.34,462.84,43207.0
2022-12-15 09:30:00,458.6,458.6,453.33,454.02,23236.0,458.6,458.6,453.33,454.02,23236.0
2022-12-15 10:00:00,453.81,455.22,453.73,455.22,14902.0,453.81,455.22,453.73,455.22,14902.0
2022-12-15 10:30:00,455.01,455.76,453.15,453.5,7480.0,455.01,455.76,453.15,453.5,7480.0
2022-12-15 11:00:00,453.49,455.5,453.42,453.75,15444.0,453.49,455.5,453.42,453.75,15444.0
2022-12-15 11:30:00,453.39,454.29,453.0,454.1,14449.0,453.39,454.29,453.0,454.1,14449.0
2022-12-15 12:00:00,454.06,454.89,453.97,454.63,7992.0,454.06,454.89,453.97,454.63,7992.0
2022-12-15 12:30:00,454.64,455.9,453.21,454.11,14456.0,454.64,455.9,453.21,454.11,14456.0
2022-12-15 13:00:00,454.6,454.6,453.48,454.56,8472.0,454.6,454.6,453.48,454.56,8472.0
2022-12-15 13:30:00,454.44,455.34,454.02,455.34,10955.0,454.44,455.34,454.02,455.34,10955.0
2022-12-15 14:00:00,455.25,455.25,454.09,455.15,11502.0,455.25,455.25,454.09,455.15,11502.0
2022-12-15 14:30:00,455.58,457.07,455.51,456.83,9985.0,455.58,457.07,455.51,456.83,9985.0
2022-12-15 15:00:00,456.9,458.07,455.68,456.51,16233.0,456.9,458.07,455.68,456.51,16233.0
2022-12-15 15:30:00,456.53,456.56,454.11,455.06,49191.0,456.53,456.56,454.11,455.06,49191.0
2022-12-16 09:30:00,452.84,455.04,451.03,451.35,52285.0,452.84,455.04,451.03,451.35,52285.0
2022-12-16 10:00:00,451.12,451.32,448.69,450.03,16522.0,451.12,451.32,448.69,450.03,16522.0
2022-12-16 10:30:00,449.3,451.45,449.27,450.28,12226.0,449.3,451.45,449.27,450.28,12226.0
2022-12-16 11:00:00,450.24,451.79,449.99,450.35,14027.0,450.24,451.79,449.99,450.35,14027.0
2022-12-16 11:30:00,450.12,450.65,448.52,448.66,15904.0,450.12,450.65,448.52,448.66,15904.0
2022-12-16 12:00:00,449.0,449.78,448.87,449.6,12975.0,449.0,449.78,448.87,449.6,12975.0
2022-12-16 12:30:00,449.24,449.96,448.34,448.48,6878.0,449.24,449.96,448.34,448.48,6878.0
2022-12-16 13:00:00,448.5,448.72,447.42,447.42,12813.0,448.5,448.72,447.42,447.42,12813.0
2022-12-16 13:30:00,447.59,448.52,446.79,447.56,15632.0,447.59,448.52,446.79,447.56,15632.0
2022-12-16 14:00:00,447.48,450.21,447.46,450.08,23111.0,447.48,450.21,447.46,450.08,23111.0
2022-12-16 14:30:00,450.11,451.24,449.87,451.0,7475.0,450.11,451.24,449.87,451.0,7475.0
2022-12-16 15:00:00,451.0,452.68,450.55,452.39,12111.0,451.0,452.68,450.55,452.39,12111.0
2022-12-16 15:30:00,452.8,453.32,450.51,451.09,61222.0,452.8,453.32,450.51,451.09,61222.0
2022-12-19 09:30:00,453.67,453.81,449.31,450.69,18348.0,453.67,453.81,449.31,450.69,18348.0
2022-12-19 10:00:00,450.69,451.32,449.48,450.39,17459.0,450.69,451.32,449.48,450.39,17459.0
2022-12-19 10:30:00,450.63,450.68,443.87,443.87,37793.0,450.63,450.68,443.87,443.87,37793.0
2022-12-19 11:00:00,443.84,444.31,441.24,442.89,38251.0,443.84,444.31,441.24,442.89,38251.0
2022-12-19 11:30:00,442.77,444.56,442.11,444.22,43145.0,442.77,444.56,442.11,444.22,43145.0
2022-12-19 12:00:00,443.71,443.76,441.66,441.67,13180.0,443.71,443.76,441.66,441.67,13180.0
2022-12-19 12:30:00,441.53,443.35,440.57,443.33,14378.0,441.53,443.35,440.57,443.33,14378.0
2022-12-19 13:00:00,443.74,443.74,442.03,442.37,12341.0,443.74,443.74,442.03,442.37,12341.0
2022-12-19 13:30:00,442.46,442.91,441.57,442.23,11522.0,442.46,442.91,441.57,442.23,11522.0
2022-12-19 14:00:00,442.23,442.26,440.35,441.56,29310.0,442.23,442.26,440.35,441.56,29310.0
2022-12-19 14:30:00,441.76,443.15,441.28,441.66,11887.0,441.76,443.15,441.28,441.66,11887.0
2022-12-19 15:00:00,441.5,441.5,439.2,440.64,21910.0,441.5,441.5,439.2,440.64,21910.0
2022-12-19 15:30:00,440.44,441.58,439.57,440.51,74875.0,440.44,441.58,439.57,440.51,74875.0
2022-12-20 09:30:00,440.18,441.48,436.14,439.01,24819.0,440.18,441.48,436.14,439.01,24819.0
2022-12-20 10:00:00,439.75,443.51,439.25,443.45,31459.0,439.75,443.51,439.25,443.45,31459.0
2022-12-20 10:30:00,443.36,444.76,442.68,442.91,22012.0,443.36,444.76,442.68,442.91,22012.0
2022-12-20 11:00:00,442.69,442.88,439.13,440.05,13913.0,442.69,442.88,439.13,440.05,13913.0
2022-12-20 11:30:00,440.25,441.85,440.24,441.85,8663.0,440.25,441.85,440.24,441.85,8663.0
2022-12-20 12:00:00,441.73,443.22,441.72,442.68,11623.0,441.73,443.22,441.72,442.68,11623.0
2022-12-20 12:30:00,442.38,444.25,442.38,444.25,16404.0,442.38,444.25,442.38,444.25,16404.0
2022-12-20 13:00:00,444.25,445.31,443.27,443.7,12400.0,444.25,445.31,443.27,443.7,12400.0
2022-12-20 13:30:00,443.62,444.64,443.21,443.21,6580.0,443.62,444.64,443.21,443.21,6580.0
2022-12-20 14:00:00,443.33,443.65,442.48,442.63,11394.0,443.33,443.65,442.48,442.63,11394.0
2022-12-20 14:30:00,442.71,442.71,441.07,441.73,12762.0,442.71,442.71,441.07,441.73,12762.0
2022-12-20 15:00:00,441.67,441.67,440.7,441.61,12392.0,441.67,441.67,440.7,441.61,12392.0
2022-12-20 15:30:00,441.57,442.28,439.1,439.25,57423.0,441.57,442.28,439.1,439.25,57423.0
2022-12-21 09:30:00,446.28,448.4,443.76,445.98,66381.0,446.28,448.4,443.76,445.98,66381.0
2022-12-21 10:00:00,446.53,449.04,445.93,448.0,19079.0,446.53,449.04,445.93,448.0,19079.0
2022-12-21 10:30:00,448.01,451.62,447.82,451.62,27864.0,448.01,451.62,447.82,451.62,27864.0
2022-12-21 11:00:00,451.69,453.32,451.31,452.67,46796.0,451.69,453.32,451.31,452.67,46796.0
2022-12-21 11:30:00,452.49,453.29,449.41,449.76,37515.0,452.49,453.29,449.41,449.76,37515.0
2022-12-21 12:00:00,449.39,450.02,449.0,449.41,5522.0,449.39,450.02,449.0,449.41,5522.0
2022-12-21 12:30:00,449.63,451.04,449.38,450.93,6276.0,449.63,451.04,449.38,450.93,6276.0
2022-12-21 13:00:00,451.13,451.8,450.5,450.55,6900.0,451.13,451.8,450.5,450.55,6900.0
2022-12-21 13:30:00,450.59,452.28,450.29,452.25,16038.0,450.59,452.28,450.29,452.25,16038.0
2022-12-21 14:00:00,452.23,453.7,452.21,452.38,19201.0,452.23,453.7,452.21,452.38,19201.0
2022-12-21 14:30:00,452.26,452.79,451.23,451.82,11883.0,452.26,452.79,451.23,451.82,11883.0
2022-12-21 15:00:00,451.95,452.1,451.02,451.12,15581.0,451.95,452.1,451.02,451.12,15581.0
2022-12-21 15:30:00,451.16,452.34,451.0,452.34,76288.0,451.16,452.34,451.0,452.34,76288.0
2022-12-22 09:30:00,449.68,453.53,445.63,453.26,68622.0,449.68,453.53,445.63,453.26,68622.0
2022-12-22 10:00:00,453.2,453.21,451.14,452.3,25588.0,453.2,453.21,451.14,452.3,25588.0
2022-12-22 10:30:00,452.26,454.89,451.46,454.05,36285.0,452.26,454.89,451.46,454.05,36285.0
2022-12-22 11:00:00,454.05,455.28,453.3,453.3,29306.0,454.05,455.28,453.3,453.3,29306.0
2022-12-22 11:30:00,453.65,453.79,451.89,452.67,26502.0,453.65,453.79,451.89,452.67,26502.0
2022-12-22 12:00:00,452.61,452.61,450.6,450.6,18019.0,452.61,452.61,450.6,450.6,18019.0
2022-12-22 12:30:00,450.9,452.56,450.05,452.08,32300.0,450.9,452.56,450.05,452.08,32300.0
2022-12-22 13:00:00,452.22,452.82,451.69,452.27,26934.0,452.22,452.82,451.69,452.27,26934.0
2022-12-22 13:30:00,452.38,453.12,451.44,451.44,24830.0,452.38,453.12,451.44,451.44,24830.0
2022-12-22 14:00:00,451.49,453.83,451.18,453.27,25056.0,451.49,453.83,451.18,453.27,25056.0
2022-12-22 14:30:00,453.27,455.76,452.79,455.71,25936.0,453.27,455.76,452.79,455.71,25936.0
2022-12-22 15:00:00,455.82,456.95,455.13,456.83,35162.0,455.82,456.95,455.13,456.83,35162.0
2022-12-22 15:30:00,456.95,457.54,453.71,457.02,134406.0,456.95,457.54,453.71,457.02,134406.0
2022-12-23 09:30:00,458.16,459.64,454.7,456.5,17070.0,458.16,459.64,454.7,456.5,17070.0
2022-12-23 10:00:00,456.99,459.77,456.88,458.78,10610.0,456.99,459.77,456.88,458.78,10610.0
2022-12-23 10:30:00,458.77,460.13,456.49,456.76,11196.0,458.77,460.13,456.49,456.76,11196.0
2022-12-23 11:00:00,456.54,457.39,455.42,456.44,6771.0,456.54,457.39,455.42,456.44,6771.0
2022-12-23 11:30:00,456.9,457.81,456.89,457.75,6430.0,456.9,457.81,456.89,457.75,6430.0
2022-12-23 12:00:00,458.14,458.6,457.53,458.29,6500.0,458.14,458.6,457.53,458.29,6500.0
2022-12-23 12:30:00,458.4,459.08,456.8,456.87,7070.0,458.4,459.08,456.8,456.87,7070.0
2022-12-23 13:00:00,456.89,457.02,455.63,456.33,5000.0,456.89,457.02,455.63,456.33,5000.0
2022-12-23 13:30:00,456.82,456.82,455.32,455.44,5525.0,456.82,456.82,455.32,455.44,5525.0
2022-12-23 14:00:00,455.49,455.7,454.26,454.31,6403.0,455.49,455.7,454.26,454.31,6403.0
2022-12-23 14:30:00,454.34,456.27,454.11,456.27,11928.0,454.34,456.27,454.11,456.27,11928.0
2022-12-23 15:00:00,456.29,456.96,455.78,456.09,10968.0,456.29,456.96,455.78,456.09,10968.0
2022-12-23 15:30:00,456.1,456.96,455.4,456.48,39024.0,456.1,456.96,455.4,456.48,39024.0
2022-12-27 09:30:00,459.12,459.98,457.01,458.78,34464.0,459.12,459.98,457.01,458.78,34464.0
2022-12-27 10:00:00,458.59,463.6,458.28,463.22,18956.0,458.59,463.6,458.28,463.22,18956.0
2022-12-27 10:30:00,463.88,464.88,463.47,463.78,18783.0,463.88,464.88,463.47,463.78,18783.0
2022-12-27 11:00:00,463.78,464.87,462.9,464.86,17092.0,463.78,464.87,462.9,464.86,17092.0
2022-12-27 11:30:00,464.99,466.75,464.76,466.2,18758.0,464.99,466.75,464.76,466.2,18758.0
2022-12-27 12:00:00,466.27,466.41,462.42,462.57,15051.0,466.27,466.41,462.42,462.57,15051.0
2022-12-27 12:30:00,462.62,464.01,462.61,463.62,10525.0,462.62,464.01,462.61,463.62,10525.0
2022-12-27 13:00:00,463.55,465.58,463.49,463.86,12916.0,463.55,465.58,463.49,463.86,12916.0
2022-12-27 13:30:00,463.95,463.95,461.68,462.08,40236.0,463.95,463.95,461.68,462.08,40236.0
2022-12-27 14:00:00,462.58,463.59,462.0,462.0,8814.0,462.58,463.59,462.0,462.0,8814.0
2022-12-27 14:30:00,462.03,463.58,461.41,463.4,15157.0,462.03,463.58,461.41,463.4,15157.0
2022-12-27 15:00:00,463.62,464.4,463.34,464.26,13402.0,463.62,464.4,463.34,464.26,13402.0
2022-12-27 15:30:00,464.35,464.94,463.58,463.94,61959.0,464.35,464.94,463.58,463.94,61959.0
2022-12-28 09:30:00,465.38,465.41,462.83,464.22,18088.0,465.38,465.41,462.83,464.22,18088.0
2022-12-28 10:00:00,464.72,464.86,461.64,461.64,5881.0,464.72,464.86,461.64,461.64,5881.0
2022-12-28 10:30:00,461.69,462.4,459.72,459.98,13844.0,461.69,462.4,459.72,459.98,13844.0
2022-12-28 11:00:00,459.99,460.31,458.61,459.81,16956.0,459.99,460.31,458.61,459.81,16956.0
2022-12-28 11:30:00,460.06,460.15,457.73,458.11,14152.0,460.06,460.15,457.73,458.11,14152.0
2022-12-28 12:00:00,458.02,458.72,457.54,458.72,8958.0,458.02,458.72,457.54,458.72,8958.0
2022-12-28 12:30:00,458.72,461.5,458.72,460.94,32409.0,458.72,461.5,458.72,460.94,32409.0
2022-12-28 13:00:00,461.35,462.23,461.13,461.91,27177.0,461.35,462.23,461.13,461.91,27177.0
2022-12-28 13:30:00,461.74,462.87,461.3,462.74,16504.0,461.74,462.87,461.3,462.74,16504.0
2022-12-28 14:00:00,462.83,463.47,462.38,462.76,12950.0,462.83,463.47,462.38,462.76,12950.0
2022-12-28 14:30:00,462.58,464.05,462.41,464.05,19573.0,462.58,464.05,462.41,464.05,19573.0
2022-12-28 15:00:00,464.09,464.21,461.66,461.85,42207.0,464.09,464.21,461.66,461.85,42207.0
2022-12-28 15:30:00,461.89,464.07,461.64,463.43,45879.0,461.89,464.07,461.64,463.43,45879.0
2022-12-29 09:30:00,465.0,466.78,464.83,466.03,11485.0,465.0,466.78,464.83,466.03,11485.0
2022-12-29 10:00:00,465.75,467.55,465.75,467.16,9007.0,465.75,467.55,465.75,467.16,9007.0
2022-12-29 10:30:00,467.16,467.67,466.27,467.49,11683.0,467.16,467.67,466.27,467.49,11683.0
2022-12-29 11:00:00,467.46,467.5,466.0,467.2,13739.0,467.46,467.5,466.0,467.2,13739.0
2022-12-29 11:30:00,467.47,469.35,467.28,468.71,12120.0,467.47,469.35,467.28,468.71,12120.0
2022-12-29 12:00:00,468.78,468.78,466.5,466.5,11539.0,468.78,468.78,466.5,466.5,11539.0
2022-12-29 12:30:00,466.31,466.48,464.65,465.0,22012.0,466.31,466.48,464.65,465.0,22012.0
2022-12-29 13:00:00,464.79,465.0,463.77,464.82,7346.0,464.79,465.0,463.77,464.82,7346.0
2022-12-29 13:30:00,464.83,465.89,464.7,465.57,5821.0,464.83,465.89,464.7,465.57,5821.0
2022-12-29 14:00:00,465.78,466.37,465.43,465.75,8640.0,465.78,466.37,465.43,465.75,8640.0
2022-12-29 14:30:00,465.79,466.32,465.71,466.13,7816.0,465.79,466.32,465.71,466.13,7816.0
2022-12-29 15:00:00,466.0,466.13,464.69,464.93,14828.0,466.0,466.13,464.69,464.93,14828.0
2022-12-29 15:30:00,464.99,465.32,464.0,464.79,37051.0,464.99,465.32,464.0,464.79,37051.0
2022-12-30 09:30:00,462.55,465.62,460.55,465.62,12792.0,462.55,465.62,460.55,465.62,12792.0
2022-12-30 10:00:00,465.19,468.89,465.19,468.63,12211.0,465.19,468.89,465.19,468.63,12211.0
2022-12-30 10:30:00,468.68,469.32,467.93,468.35,9598.0,468.68,469.32,467.93,468.35,9598.0
2022-12-30 11:00:00,468.59,469.29,468.2,468.36,6621.0,468.59,469.29,468.2,468.36,6621.0
2022-12-30 11:30:00,468.59,469.37,467.2,467.91,8415.0,468.59,469.37,467.2,467.91,8415.0
2022-12-30 12:00:00,467.89,469.23,467.55,469.09,10983.0,467.89,469.23,467.55,469.09,10983.0
2022-12-30 12:30:00,469.21,469.55,468.32,469.3,10899.0,469.21,469.55,468.32,469.3,10899.0
2022-12-30 13:00:00,469.06,469.23,465.99,466.46,6378.0,469.06,469.23,465.99,466.46,6378.0
2022-12-30 13:30:00,466.84,467.43,466.17,466.58,5250.0,466.84,467.43,466.17,466.58,5250.0
2022-12-30 14:00:00,466.44,466.51,465.31,465.87,4247.0,466.44,466.51,465.31,465.87,4247.0
2022-12-30 14:30:00,465.97,466.61,465.57,466.13,8987.0,465.97,466.61,465.57,466.13,8987.0
2022-12-30 15:00:00,466.34,467.95,466.07,466.58,8871.0,466.34,467.95,466.07,466.58,8871.0
2022-12-30 15:30:00,466.7,469.11,466.7,469.11,35740.0,466.7,469.11,466.7,469.11,35740.0
2023-01-03 09:30:00,469.66,472.34,466.62,466.89,34933.0,469.66,472.34,466.62,466.89,34933.0
2023-01-03 10:00:00,468.66,473.23,468.66,473.23,11575.0,468.66,473.23,468.66,473.23,11575.0
2023-01-03 10:30:00,473.0,473.58,471.34,473.58,20016.0,473.0,473.58,471.34,473.58,20016.0
2023-01-03 11:00:00,473.5,473.5,469.51,471.15,10947.0,473.5,473.5,469.51,471.15,10947.0
2023-01-03 11:30:00,470.71,471.13,468.56,469.31,10923.0,470.71,471.13,468.56,469.31,10923.0
2023-01-03 12:00:00,469.57,469.57,467.66,468.62,12012.0,469.57,469.57,467.66,468.62,12012.0
2023-01-03 12:30:00,468.83,472.0,468.44,470.11,70017.0,468.83,472.0,468.44,470.11,70017.0
2023-01-03 13:00:00,470.32,471.68,470.16,470.67,11758.0,470.32,471.68,470.16,470.67,11758.0
2023-01-03 13:30:00,470.45,470.67,469.46,469.86,10625.0,470.45,470.67,469.46,469.86,10625.0
2023-01-03 14:00:00,469.5,469.78,468.67,468.73,5702.0,469.5,469.78,468.67,468.73,5702.0
2023-01-03 14:30:00,468.72,471.26,468.51,471.19,14589.0,468.72,471.26,468.51,471.19,14589.0
2023-01-03 15:00:00,471.03,472.33,470.39,470.87,13960.0,471.03,472.33,470.39,470.87,13960.0
2023-01-03 15:30:00,471.27,472.11,470.48,471.49,34900.0,471.27,472.11,470.48,471.49,34900.0
2023-01-04 09:30:00,474.77,477.0,471.33,477.0,27150.0,474.77,477.0,471.33,477.0,27150.0
2023-01-04 10:00:00,476.11,477.22,474.73,476.81,22780.0,476.11,477.22,474.73,476.81,22780.0
2023-01-04 10:30:00,477.29,479.65,476.87,478.35,23203.0,477.29,479.65,476.87,478.35,23203.0
2023-01-04 11:00:00,478.68,480.25,478.08,480.25,31460.0,478.68,480.25,478.08,480.25,31460.0
2023-01-04 11:30:00,480.18,482.08,480.18,481.36,18747.0,480.18,482.08,480.18,481.36,18747.0
2023-01-04 12:00:00,481.41,481.84,480.51,481.18,14615.0,481.41,481.84,480.51,481.18,14615.0
2023-01-04 12:30:00,481.02,481.35,480.33,480.66,12266.0,481.02,481.35,480.33,480.66,12266.0
2023-01-04 13:00:00,480.65,481.45,479.83,480.92,15307.0,480.65,481.45,479.83,480.92,15307.0
2023-01-04 13:30:00,481.05,482.53,480.89,481.53,16481.0,481.05,482.53,480.89,481.53,16481.0
2023-01-04 14:00:00,482.08,483.18,478.58,479.18,62084.0,482.08,483.18,478.58,479.18,62084.0
2023-01-04 14:30:00,478.98,482.27,478.83,481.89,17990.0,478.98,482.27,478.83,481.89,17990.0
2023-01-04 15:00:00,481.94,482.5,480.0,480.0,20971.0,481.94,482.5,480.0,480.0,20971.0
2023-01-04 15:30:00,479.92,483.61,479.84,483.47,65095.0,479.92,483.61,479.84,483.47,65095.0
2023-01-05 09:30:00,482.47,485.85,479.56,485.16,53425.0,482.47,485.85,479.56,485.16,53425.0
2023-01-05 10:00:00,485.02,488.9,484.75,488.12,30908.0,485.02,488.9,484.75,488.12,30908.0
2023-01-05 10:30:00,487.95,490.98,487.95,489.06,26645.0,487.95,490.98,487.95,489.06,26645.0
2023-01-05 11:00:00,488.72,489.17,486.66,487.34,17979.0,488.72,489.17,486.66,487.34,17979.0
2023-01-05 11:30:00,487.45,489.19,487.03,488.37,12005.0,487.45,489.19,487.03,488.37,12005.0
2023-01-05 12:00:00,488.72,489.28,486.58,487.68,14070.0,488.72,489.28,486.58,487.68,14070.0
2023-01-05 12:30:00,487.48,488.3,487.12,487.3,15113.0,487.48,488.3,487.12,487.3,15113.0
2023-01-05 13:00:00,487.12,489.26,485.6,488.46,14816.0,487.12,489.26,485.6,488.46,14816.0
2023-01-05 13:30:00,488.72,489.1,488.01,488.54,10772.0,488.72,489.1,488.01,488.54,10772.0
2023-01-05 14:00:00,488.85,489.64,488.27,488.27,10270.0,488.85,489.64,488.27,488.27,10270.0
2023-01-05 14:30:00,488.53,489.96,488.38,488.84,12131.0,488.53,489.96,488.38,488.84,12131.0
2023-01-05 15:00:00,488.7,489.01,487.79,488.65,15545.0,488.7,489.01,487.79,488.65,15545.0
2023-01-05 15:30:00,488.39,489.66,488.37,488.99,72589.0,488.39,489.66,488.37,488.99,72589.0
2023-01-06 09:30:00,478.99,488.31,478.89,486.56,64395.0,478.99,488.31,478.89,486.56,64395.0
2023-01-06 10:00:00,486.88,488.14,485.25,487.05,18880.0,486.88,488.14,485.25,487.05,18880.0
2023-01-06 10:30:00,487.37,489.28,485.7,488.16,28021.0,487.37,489.28,485.7,488.16,28021.0
2023-01-06 11:00:00,488.35,489.26,485.76,485.76,20326.0,488.35,489.26,485.76,485.76,20326.0
2023-01-06 11:30:00,485.97,485.97,484.25,484.77,16645.0,485.97,485.97,484.25,484.77,16645.0
2023-01-06 12:00:00,484.77,485.21,482.87,483.01,18965.0,484.77,485.21,482.87,483.01,18965.0
2023-01-06 12:30:00,483.15,483.45,480.63,481.01,27008.0,483.15,483.45,480.63,481.01,27008.0
2023-01-06 13:00:00,481.08,482.82,480.75,482.48,22941.0,481.08,482.82,480.75,482.48,22941.0
2023-01-06 13:30:00,482.47,484.41,481.96,484.18,17102.0,482.47,484.41,481.96,484.18,17102.0
2023-01-06 14:00:00,484.1,485.0,483.31,483.65,23703.0,484.1,485.0,483.31,483.65,23703.0
2023-01-06 14:30:00,483.96,485.52,483.95,484.64,14703.0,483.96,485.52,483.95,484.64,14703.0
2023-01-06 15:00:00,484.81,486.97,484.81,485.99,22954.0,484.81,486.97,484.81,485.99,22954.0
2023-01-06 15:30:00,485.86,487.17,485.53,486.11,70177.0,485.86,487.17,485.53,486.11,70177.0
2023-01-09 09:30:00,484.27,485.77,480.41,484.26,36171.0,484.27,485.77,480.41,484.26,36171.0
2023-01-09 10:00:00,484.3,487.4,484.3,486.06,21965.0,484.3,487.4,484.3,486.06,21965.0
2023-01-09 10:30:00,485.71,487.17,485.25,485.95,15008.0,485.71,487.17,485.25,485.95,15008.0
2023-01-09 11:00:00,485.73,488.03,485.73,487.59,12418.0,485.73,488.03,485.73,487.59,12418.0
2023-01-09 11:30:00,487.56,489.15,486.92,488.91,11053.0,487.56,489.15,486.92,488.91,11053.0
2023-01-09 12:00:00,488.68,489.35,488.12,489.13,7311.0,488.68,489.35,488.12,489.13,7311.0
2023-01-09 12:30:00,489.18,490.6,488.92,489.69,14585.0,489.18,490.6,488.92,489.69,14585.0
2023-01-09 13:00:00,489.75,490.88,489.25,489.25,6903.0,489.75,490.88,489.25,489.25,6903.0
2023-01-09 13:30:00,489.39,489.39,487.86,488.92,8285.0,489.39,489.39,487.86,488.92,8285.0
2023-01-09 14:00:00,489.34,489.34,487.6,487.68,7815.0,489.34,489.34,487.6,487.68,7815.0
2023-01-09 14:30:00,487.66,488.11,485.37,485.66,8688.0,487.66,488.11,485.37,485.66,8688.0
2023-01-09 15:00:00,485.24,485.98,484.79,484.98,13361.0,485.24,485.98,484.79,484.98,13361.0
2023-01-09 15:30:00,484.98,485.71,484.12,484.75,49329.0,484.98,485.71,484.12,484.75,49329.0
2023-01-10 09:30:00,483.85,487.04,482.01,486.13,17245.0,483.85,487.04,482.01,486.13,17245.0
2023-01-10 10:00:00,485.64,489.59,485.26,488.11,16831.0,485.64,489.59,485.26,488.11,16831.0
2023-01-10 10:30:00,487.4,487.41,483.8,486.62,20041.0,487.4,487.41,483.8,486.62,20041.0
2023-01-10 11:00:00,486.62,487.45,486.31,486.68,7925.0,486.62,487.45,486.31,486.68,7925.0
2023-01-10 11:30:00,486.47,488.82,486.32,488.82,4568.0,486.47,488.82,486.32,488.82,4568.0
2023-01-10 12:00:00,488.56,488.88,487.72,487.84,8867.0,488.56,488.88,487.72,487.84,8867.0
2023-01-10 12:30:00,488.06,488.07,486.7,487.23,6906.0,488.06,488.07,486.7,487.23,6906.0
2023-01-10 13:00:00,487.05,488.54,487.05,487.69,6139.0,487.05,488.54,487.05,487.69,6139.0
2023-01-10 13:30:00,488.06,488.87,487.98,488.72,5292.0,488.06,488.87,487.98,488.72,5292.0
2023-01-10 14:00:00,488.88,488.88,487.67,487.67,7254.0,488.88,488.88,487.67,487.67,7254.0
2023-01-10 14:30:00,487.67,488.36,486.57,486.64,6225.0,487.67,488.36,486.57,486.64,6225.0
2023-01-10 15:00:00,486.63,487.41,486.28,486.96,5845.0,486.63,487.41,486.28,486.96,5845.0
2023-01-10 15:30:00,486.89,488.74,486.52,488.59,39273.0,486.89,488.74,486.52,488.59,39273.0
2023-01-11 09:30:00,490.0,492.08,489.74,490.61,24740.0,490.0,492.08,489.74,490.61,24740.0
2023-01-11 10:00:00,490.01,495.52,490.0,493.26,28547.0,490.01,495.52,490.0,493.26,28547.0
2023-01-11 10:30:00,493.03,493.03,490.07,490.53,15651.0,493.03,493.03,490.07,490.53,15651.0
2023-01-11 11:00:00,490.0,491.97,489.97,491.52,5800.0,490.0,491.97,489.97,491.52,5800.0
2023-01-11 11:30:00,491.66,491.95,488.68,489.1,14585.0,491.66,491.95,488.68,489.1,14585.0
2023-01-11 12:00:00,489.17,490.27,488.87,490.27,5175.0,489.17,490.27,488.87,490.27,5175.0
2023-01-11 12:30:00,489.97,490.76,489.48,489.48,4829.0,489.97,490.76,489.48,489.48,4829.0
2023-01-11 13:00:00,489.54,490.63,489.54,490.63,2840.0,489.54,490.63,489.54,490.63,2840.0
2023-01-11 13:30:00,490.81,492.55,490.68,492.3,17630.0,490.81,492.55,490.68,492.3,17630.0
2023-01-11 14:00:00,492.5,492.55,491.14,491.14,8778.0,492.5,492.55,491.14,491.14,8778.0
2023-01-11 14:30:00,491.25,492.17,491.01,491.67,9882.0,491.25,492.17,491.01,491.67,9882.0
2023-01-11 15:00:00,491.65,492.09,491.17,491.21,27918.0,491.65,492.09,491.17,491.21,27918.0
2023-01-11 15:30:00,491.2,493.63,490.2,493.47,68702.0,491.2,493.63,490.2,493.47,68702.0
2023-01-12 09:30:00,493.1,493.72,488.99,491.25,44960.0,493.1,493.72,488.99,491.25,44960.0
2023-01-12 10:00:00,491.12,493.77,490.82,491.07,15867.0,491.12,493.77,490.82,491.07,15867.0
2023-01-12 10:30:00,491.0,492.0,488.92,490.25,9551.0,491.0,492.0,488.92,490.25,9551.0
2023-01-12 11:00:00,489.55,491.54,489.17,491.54,12312.0,489.55,491.54,489.17,491.54,12312.0
2023-01-12 11:30:00,491.24,492.75,490.65,492.53,8378.0,491.24,492.75,490.65,492.53,8378.0
2023-01-12 12:00:00,492.45,493.0,492.17,492.9,5596.0,492.45,493.0,492.17,492.9,5596.0
2023-01-12 12:30:00,492.83,494.62,492.83,494.06,8626.0,492.83,494.62,492.83,494.06,8626.0
2023-01-12 13:00:00,494.09,495.1,493.2,493.41,23363.0,494.09,495.1,493.2,493.41,23363.0
2023-01-12 13:30:00,493.74,495.89,493.18,495.43,14120.0,493.74,495.89,493.18,495.43,14120.0
2023-01-12 14:00:00,495.27,495.5,493.47,493.67,18443.0,495.27,495.5,493.47,493.67,18443.0
2023-01-12 14:30:00,493.78,494.04,492.05,492.26,8936.0,493.78,494.04,492.05,492.26,8936.0
2023-01-12 15:00:00,492.37,492.64,490.25,490.25,12613.0,492.37,492.64,490.25,490.25,12613.0
2023-01-12 15:30:00,490.31,492.43,490.0,491.84,58257.0,490.31,492.43,490.0,491.84,58257.0
2023-01-13 09:30:00,489.42,495.39,489.42,493.75,15005.0,489.42,495.39,489.42,493.75,15005.0
2023-01-13 10:00:00,494.42,495.13,493.25,493.28,7422.0,494.42,495.13,493.25,493.28,7422.0
2023-01-13 10:30:00,493.4,493.4,489.81,491.03,12763.0,493.4,493.4,489.81,491.03,12763.0
2023-01-13 11:00:00,491.65,492.35,491.07,491.26,8387.0,491.65,492.35,491.07,491.26,8387.0
2023-01-13 11:30:00,490.97,492.3,490.57,491.88,4535.0,490.97,492.3,490.57,491.88,4535.0
2023-01-13 12:00:00,491.7,491.89,491.19,491.89,2260.0,491.7,491.89,491.19,491.89,2260.0
2023-01-13 12:30:00,491.61,491.61,489.76,490.19,9955.0,491.61,491.61,489.76,490.19,9955.0
2023-01-13 13:00:00,490.16,490.56,489.13,490.3,14018.0,490.16,490.56,489.13,490.3,14018.0
2023-01-13 13:30:00,490.31,492.73,490.31,492.53,4031.0,490.31,492.73,490.31,492.53,4031.0
2023-01-13 14:00:00,492.9,492.9,491.55,491.66,11999.0,492.9,492.9,491.55,491.66,11999.0
2023-01-13 14:30:00,491.81,491.9,490.74,491.46,6074.0,491.81,491.9,490.74,491.46,6074.0
2023-01-13 15:00:00,491.37,492.55,491.36,492.48,9686.0,491.37,492.55,491.36,492.48,9686.0
2023-01-13 15:30:00,492.47,492.52,490.6,490.98,67219.0,492.47,492.52,490.6,490.98,67219.0
2023-01-17 09:30:00,490.83,491.82,488.68,489.77,31529.0,490.83,491.82,488.68,489.77,31529.0
2023-01-17 10:00:00,490.01,493.3,489.44,492.33,25718.0,490.01,493.3,489.44,492.33,25718.0
2023-01-17 10:30:00,492.35,493.99,491.1,493.7,24574.0,492.35,493.99,491.1,493.7,24574.0
2023-01-17 11:00:00,493.59,494.65,492.77,493.71,20051.0,493.59,494.65,492.77,493.71,20051.0
2023-01-17 11:30:00,493.36,494.03,492.76,493.43,7429.0,493.36,494.03,492.76,493.43,7429.0
2023-01-17 12:00:00,493.63,494.79,493.35,494.25,18746.0,493.63,494.79,493.35,494.25,18746.0
2023-01-17 12:30:00,493.87,495.0,493.72,493.9,13224.0,493.87,495.0,493.72,493.9,13224.0
2023-01-17 13:00:00,493.9,493.99,493.22,493.35,8492.0,493.9,493.99,493.22,493.35,8492.0
2023-01-17 13:30:00,493.33,493.45,491.9,492.45,11288.0,493.33,493.45,491.9,492.45,11288.0
2023-01-17 14:00:00,492.56,493.5,492.19,492.49,9588.0,492.56,493.5,492.19,492.49,9588.0
2023-01-17 14:30:00,492.54,494.08,492.4,492.76,8533.0,492.54,494.08,492.4,492.76,8533.0
2023-01-17 15:00:00,492.76,493.28,492.12,492.89,13656.0,492.76,493.28,492.12,492.89,13656.0
2023-01-17 15:30:00,492.9,494.99,492.88,494.88,29628.0,492.9,494.99,492.88,494.88,29628.0
2023-01-18 09:30:00,495.68,499.89,495.68,499.89,27027.0,495.68,499.89,495.68,499.89,27027.0
2023-01-18 10:00:00,499.68,501.45,499.62,500.67,26398.0,499.68,501.45,499.62,500.67,26398.0
2023-01-18 10:30:00,500.62,500.94,498.7,499.63,19607.0,500.62,500.94,498.7,499.63,19607.0
2023-01-18 11:00:00,499.95,500.22,497.58,498.81,11534.0,499.95,500.22,497.58,498.81,11534.0
2023-01-18 11:30:00,499.12,500.9,498.76,500.71,11196.0,499.12,500.9,498.76,500.71,11196.0
2023-01-18 12:00:00,500.76,501.19,498.59,499.0,9639.0,500.76,501.19,498.59,499.0,9639.0
2023-01-18 12:30:00,498.87,501.01,498.86,500.33,14184.0,498.87,501.01,498.86,500.33,14184.0
2023-01-18 13:00:00,500.38,500.97,499.48,500.65,31904.0,500.38,500.97,499.48,500.65,31904.0
2023-01-18 13:30:00,500.77,501.43,500.4,501.08,8824.0,500.77,501.43,500.4,501.08,8824.0
2023-01-18 14:00:00,501.13,501.27,498.75,499.27,30220.0,501.13,501.27,498.75,499.27,30220.0
2023-01-18 14:30:00,499.23,499.4,497.26,497.81,17326.0,499.23,499.4,497.26,497.81,17326.0
2023-01-18 15:00:00,497.75,501.11,497.75,500.45,13005.0,497.75,501.11,497.75,500.45,13005.0
2023-01-18 15:30:00,500.23,500.9,499.76,500.2,46862.0,500.23,500.9,499.76,500.2,46862.0
2023-01-19 09:30:00,496.5,499.81,491.23,491.56,51200.0,496.5,499.81,491.23,491.56,51200.0
2023-01-19 10:00:00,492.25,493.04,488.78,490.04,35660.0,492.25,493.04,488.78,490.04,35660.0
2023-01-19 10:30:00,490.04,490.16,486.11,487.63,30526.0,490.04,490.16,486.11,487.63,30526.0
2023-01-19 11:00:00,487.72,488.49,486.2,486.57,22502.0,487.72,488.49,486.2,486.57,22502.0
2023-01-19 11:30:00,486.7,487.9,486.02,487.76,11181.0,486.7,487.9,486.02,487.76,11181.0
2023-01-19 12:00:00,488.05,488.83,487.74,487.99,10172.0,488.05,488.83,487.74,487.99,10172.0
2023-01-19 12:30:00,487.76,488.93,487.02,488.92,7035.0,487.76,488.93,487.02,488.92,7035.0
2023-01-19 13:00:00,489.21,490.96,489.0,489.67,16545.0,489.21,490.96,489.0,489.67,16545.0
2023-01-19 13:30:00,489.65,491.6,489.65,490.62,9027.0,489.65,491.6,489.65,490.62,9027.0
2023-01-19 14:00:00,491.17,492.58,490.57,492.27,10009.0,491.17,492.58,490.57,492.27,10009.0
2023-01-19 14:30:00,492.26,492.58,490.32,490.33,15571.0,492.26,492.58,490.32,490.33,15571.0
2023-01-19 15:00:00,490.52,490.85,489.3,489.66,16932.0,490.52,490.85,489.3,489.66,16932.0
2023-01-19 15:30:00,489.51,489.85,487.68,488.29,60301.0,489.51,489.85,487.68,488.29,60301.0
2023-01-20 09:30:00,488.28,489.68,486.32,489.15,46420.0,488.28,489.68,486.32,489.15,46420.0
2023-01-20 10:00:00,488.92,492.49,488.73,492.49,23978.0,488.92,492.49,488.73,492.49,23978.0
2023-01-20 10:30:00,492.18,492.5,491.12,491.55,14238.0,492.18,492.5,491.12,491.55,14238.0
2023-01-20 11:00:00,492.48,494.95,492.48,493.57,22782.0,492.48,494.95,492.48,493.57,22782.0
2023-01-20 11:30:00,493.67,495.94,493.36,494.49,8972.0,493.67,495.94,493.36,494.49,8972.0
2023-01-20 12:00:00,494.53,495.01,492.24,492.76,10020.0,494.53,495.01,492.24,492.76,10020.0
2023-01-20 12:30:00,492.4,494.06,492.01,493.56,7067.0,492.4,494.06,492.01,493.56,7067.0
2023-01-20 13:00:00,493.45,493.81,492.38,493.22,7089.0,493.45,493.81,492.38,493.22,7089.0
2023-01-20 13:30:00,493.35,494.59,492.65,493.56,17071.0,493.35,494.59,492.65,493.56,17071.0
2023-01-20 14:00:00,493.58,494.33,493.25,493.91,6224.0,493.58,494.33,493.25,493.91,6224.0
2023-01-20 14:30:00,493.91,494.49,493.0,493.25,13668.0,493.91,494.49,493.0,493.25,13668.0
2023-01-20 15:00:00,493.25,493.25,490.51,491.11,29409.0,493.25,493.25,490.51,491.11,29409.0
2023-01-20 15:30:00,491.11,491.63,490.27,491.29,78809.0,491.11,491.63,490.27,491.29,78809.0
2023-01-23 09:30:00,494.2,495.2,491.6,492.97,18627.0,494.2,495.2,491.6,492.97,18627.0
2023-01-23 10:00:00,493.17,494.55,492.57,492.86,22283.0,493.17,494.55,492.57,492.86,22283.0
2023-01-23 10:30:00,493.29,494.31,492.89,493.43,14096.0,493.29,494.31,492.89,493.43,14096.0
2023-01-23 11:00:00,493.71,497.88,493.64,497.03,25255.0,493.71,497.88,493.64,497.03,25255.0
2023-01-23 11:30:00,497.22,498.29,496.48,498.25,9005.0,497.22,498.29,496.48,498.25,9005.0
2023-01-23 12:00:00,497.89,498.35,496.46,496.85,5273.0,497.89,498.35,496.46,496.85,5273.0
2023-01-23 12:30:00,497.41,498.58,497.16,498.45,7276.0,497.41,498.58,497.16,498.45,7276.0
2023-01-23 13:00:00,498.61,499.56,498.4,498.57,10583.0,498.61,499.56,498.4,498.57,10583.0
2023-01-23 13:30:00,498.88,500.95,498.87,500.77,12248.0,498.88,500.95,498.87,500.77,12248.0
2023-01-23 14:00:00,500.16,500.16,498.76,498.96,7939.0,500.16,500.16,498.76,498.96,7939.0
2023-01-23 14:30:00,499.12,499.35,497.66,497.83,10064.0,499.12,499.35,497.66,497.83,10064.0
2023-01-23 15:00:00,497.85,499.25,496.78,499.12,20025.0,497.85,499.25,496.78,499.12,20025.0
2023-01-23 15:30:00,499.07,500.95,498.8,500.56,34161.0,499.07,500.95,498.8,500.56,34161.0
2023-01-24 09:30:00,497.79,499.87,495.92,498.85,15308.0,497.79,499.87,495.92,498.85,15308.0
2023-01-24 10:00:00,498.24,500.0,498.17,499.36,6685.0,498.24,500.0,498.17,499.36,6685.0
2023-01-24 10:30:00,499.59,502.41,499.36,502.41,10179.0,499.59,502.41,499.36,502.41,10179.0
2023-01-24 11:00:00,502.25,503.04,501.77,502.96,8496.0,502.25,503.04,501.77,502.96,8496.0
2023-01-24 11:30:00,502.9,502.9,500.95,500.95,8020.0,502.9,502.9,500.95,500.95,8020.0
2023-01-24 12:00:00,500.88,502.0,500.13,500.68,16929.0,500.88,502.0,500.13,500.68,16929.0
2023-01-24 12:30:00,500.7,500.87,499.68,499.72,6362.0,500.7,500.87,499.68,499.72,6362.0
2023-01-24 13:00:00,499.76,500.87,499.07,500.11,10020.0,499.76,500.87,499.07,500.11,10020.0
2023-01-24 13:30:00,500.52,501.52,500.04,501.42,6416.0,500.52,501.52,500.04,501.42,6416.0
2023-01-24 14:00:00,501.37,501.37,500.8,501.02,7357.0,501.37,501.37,500.8,501.02,7357.0
2023-01-24 14:30:00,501.01,502.83,500.98,502.43,12178.0,501.01,502.83,500.98,502.43,12178.0
2023-01-24 15:00:00,502.42,502.62,500.54,500.55,23546.0,502.42,502.62,500.54,500.55,23546.0
2023-01-24 15:30:00,500.57,502.55,499.32,501.47,52118.0,500.57,502.55,499.32,501.47,52118.0
2023-01-25 09:30:00,500.22,500.22,493.88,495.38,15519.0,500.22,500.22,493.88,495.38,15519.0
2023-01-25 10:00:00,495.46,496.93,494.45,494.99,7815.0,495.46,496.93,494.45,494.99,7815.0
2023-01-25 10:30:00,494.17,496.47,493.78,496.46,5454.0,494.17,496.47,493.78,496.46,5454.0
2023-01-25 11:00:00,496.59,497.64,496.28,497.23,7302.0,496.59,497.64,496.28,497.23,7302.0
2023-01-25 11:30:00,497.12,498.77,496.47,498.66,6746.0,497.12,498.77,496.47,498.66,6746.0
2023-01-25 12:00:00,498.73,498.74,496.52,496.53,9706.0,498.73,498.74,496.52,496.53,9706.0
2023-01-25 12:30:00,496.96,498.8,496.91,497.99,6287.0,496.96,498.8,496.91,497.99,6287.0
2023-01-25 13:00:00,498.03,499.85,497.92,499.7,6960.0,498.03,499.85,497.92,499.7,6960.0
2023-01-25 13:30:00,499.7,499.75,498.75,498.82,3600.0,499.7,499.75,498.75,498.82,3600.0
2023-01-25 14:00:00,499.08,500.02,498.88,498.89,4048.0,499.08,500.02,498.88,498.89,4048.0
2023-01-25 14:30:00,499.22,500.55,498.98,500.38,3813.0,499.22,500.55,498.98,500.38,3813.0
2023-01-25 15:00:00,500.5,501.28,500.05,500.89,7235.0,500.5,501.28,500.05,500.89,7235.0
2023-01-25 15:30:00,500.89,502.83,500.55,502.61,28218.0,500.89,502.83,500.55,502.61,28218.0
2023-01-26 09:30:00,505.8,507.27,502.37,502.37,18177.0,505.8,507.27,502.37,502.37,18177.0
2023-01-26 10:00:00,502.51,505.27,502.06,504.87,4451.0,502.51,505.27,502.06,504.87,4451.0
2023-01-26 10:30:00,505.02,505.51,502.37,502.73,12041.0,505.02,505.51,502.37,502.73,12041.0
2023-01-26 11:00:00,502.42,505.75,502.41,505.13,13047.0,502.42,505.75,502.41,505.13,13047.0
2023-01-26 11:30:00,505.18,506.37,504.35,504.78,5141.0,505.18,506.37,504.35,504.78,5141.0
2023-01-26 12:00:00,504.83,505.23,504.43,505.23,4767.0,504.83,505.23,504.43,505.23,4767.0
2023-01-26 12:30:00,505.29,506.75,505.28,506.5,6008.0,505.29,506.75,505.28,506.5,6008.0
2023-01-26 13:00:00,506.49,506.58,505.62,506.35,4289.0,506.49,506.58,505.62,506.35,4289.0
2023-01-26 13:30:00,506.5,508.58,506.19,508.39,10537.0,506.5,508.58,506.19,508.39,10537.0
2023-01-26 14:00:00,508.32,508.33,507.44,507.69,8756.0,508.32,508.33,507.44,507.69,8756.0
2023-01-26 14:30:00,507.71,508.71,507.2,508.52,11579.0,507.71,508.71,507.2,508.52,11579.0
2023-01-26 15:00:00,508.5,509.05,508.18,508.89,9537.0,508.5,509.05,508.18,508.89,9537.0
2023-01-26 15:30:00,508.65,508.99,506.66,506.72,41683.0,508.65,508.99,506.66,506.72,41683.0
2023-01-27 09:30:00,508.99,511.0,506.01,509.81,31947.0,508.99,511.0,506.01,509.81,31947.0
2023-01-27 10:00:00,508.91,510.49,506.91,507.52,42783.0,508.91,510.49,506.91,507.52,42783.0
2023-01-27 10:30:00,507.77,508.46,505.19,505.71,25497.0,507.77,508.46,505.19,505.71,25497.0
2023-01-27 11:00:00,505.79,507.0,505.46,506.79,10136.0,505.79,507.0,505.46,506.79,10136.0
2023-01-27 11:30:00,506.56,508.77,506.56,508.22,10664.0,506.56,508.77,506.56,508.22,10664.0
2023-01-27 12:00:00,507.94,508.98,507.34,508.14,6220.0,507.94,508.98,507.34,508.14,6220.0
2023-01-27 12:30:00,508.58,510.22,508.58,509.97,6469.0,508.58,510.22,508.58,509.97,6469.0
2023-01-27 13:00:00,510.09,510.09,507.85,508.51,5599.0,510.09,510.09,507.85,508.51,5599.0
2023-01-27 13:30:00,508.74,509.0,508.02,508.78,7519.0,508.74,509.0,508.02,508.78,7519.0
2023-01-27 14:00:00,509.16,509.55,508.51,508.55,7021.0,509.16,509.55,508.51,508.55,7021.0
2023-01-27 14:30:00,508.11,509.12,507.99,509.12,4730.0,508.11,509.12,507.99,509.12,4730.0
2023-01-27 15:00:00,508.94,509.36,507.9,508.62,13411.0,508.94,509.36,507.9,508.62,13411.0
2023-01-27 15:30:00,508.32,508.52,505.5,505.69,32839.0,508.32,508.52,505.5,505.69,32839.0
2023-01-30 09:30:00,505.61,511.5,505.41,510.31,21582.0,505.61,511.5,505.41,510.31,21582.0
2023-01-30 10:00:00,510.35,512.69,509.01,510.53,16432.0,510.35,512.69,509.01,510.53,16432.0
2023-01-30 10:30:00,511.01,511.14,508.68,510.4,13341.0,511.01,511.14,508.68,510.4,13341.0
2023-01-30 11:00:00,510.16,512.36,509.99,511.24,14981.0,510.16,512.36,509.99,511.24,14981.0
2023-01-30 11:30:00,511.46,511.46,509.04,509.59,11949.0,511.46,511.46,509.04,509.59,11949.0
2023-01-30 12:00:00,509.79,510.37,508.63,508.8,11592.0,509.79,510.37,508.63,508.8,11592.0
2023-01-30 12:30:00,508.88,509.61,508.62,509.12,5578.0,508.88,509.61,508.62,509.12,5578.0
2023-01-30 13:00:00,508.89,510.18,508.78,509.54,4040.0,508.89,510.18,508.78,509.54,4040.0
2023-01-30 13:30:00,509.7,509.7,508.55,508.85,4983.0,509.7,509.7,508.55,508.85,4983.0
2023-01-30 14:00:00,509.31,509.43,508.84,509.08,4904.0,509.31,509.43,508.84,509.08,4904.0
2023-01-30 14:30:00,509.05,509.61,507.83,508.23,6609.0,509.05,509.61,507.83,508.23,6609.0
2023-01-30 15:00:00,508.28,508.8,507.82,508.21,7398.0,508.28,508.8,507.82,508.21,7398.0
2023-01-30 15:30:00,507.97,509.61,507.34,508.4,28600.0,507.97,509.61,507.34,508.4,28600.0
2023-01-31 09:30:00,508.22,511.99,508.13,510.86,20202.0,508.22,511.99,508.13,510.86,20202.0
2023-01-31 10:00:00,510.73,511.74,508.14,510.96,6023.0,510.73,511.74,508.14,510.96,6023.0
2023-01-31 10:30:00,511.15,512.81,511.14,511.4,15135.0,511.15,512.81,511.14,511.4,15135.0
2023-01-31 11:00:00,511.48,512.38,511.21,511.31,8876.0,511.48,512.38,511.21,511.31,8876.0
2023-01-31 11:30:00,511.07,511.75,510.75,511.7,5662.0,511.07,511.75,510.75,511.7,5662.0
2023-01-31 12:00:00,511.54,512.62,511.36,511.92,19571.0,511.54,512.62,511.36,511.92,19571.0
2023-01-31 12:30:00,511.68,512.43,511.49,511.89,8709.0,511.68,512.43,511.49,511.89,8709.0
2023-01-31 13:00:00,511.68,512.55,511.62,512.32,7555.0,511.68,512.55,511.62,512.32,7555.0
2023-01-31 13:30:00,512.47,513.62,512.32,512.8,15465.0,512.47,513.62,512.32,512.8,15465.0
2023-01-31 14:00:00,513.0,513.3,511.72,511.9,13134.0,513.0,513.3,511.72,511.9,13134.0
2023-01-31 14:30:00,511.9,513.25,511.9,513.25,15309.0,511.9,513.25,511.9,513.25,15309.0
2023-01-31 15:00:00,513.06,513.82,512.43,512.53,22795.0,513.06,513.82,512.43,512.53,22795.0
2023-01-31 15:30:00,512.69,514.25,512.68,514.09,61724.0,512.69,514.25,512.68,514.09,61724.0
2023-02-01 09:30:00,511.9,515.37,511.9,515.27,15760.0,511.9,515.37,511.9,515.27,15760.0
2023-02-01 10:00:00,514.93,515.28,512.38,512.58,19343.0,514.93,515.28,512.38,512.58,19343.0
2023-02-01 10:30:00,512.46,513.23,511.25,511.76,8385.0,512.46,513.23,511.25,511.76,8385.0
2023-02-01 11:00:00,511.87,514.09,511.52,513.52,12837.0,511.87,514.09,511.52,513.52,12837.0
2023-02-01 11:30:00,513.5,514.06,512.87,513.45,6037.0,513.5,514.06,512.87,513.45,6037.0
2023-02-01 12:00:00,513.08,513.9,512.5,513.86,5349.0,513.08,513.9,512.5,513.86,5349.0
2023-02-01 12:30:00,513.85,514.98,513.43,514.16,10491.0,513.85,514.98,513.43,514.16,10491.0
2023-02-01 13:00:00,513.9,514.76,513.83,514.68,6504.0,513.9,514.76,513.83,514.68,6504.0
2023-02-01 13:30:00,514.93,515.8,514.26,515.51,13408.0,514.93,515.8,514.26,515.51,13408.0
2023-02-01 14:00:00,515.0,516.63,513.5,516.01,22045.0,515.0,516.63,513.5,516.01,22045.0
2023-02-01 14:30:00,515.98,520.83,515.01,519.67,37977.0,515.98,520.83,515.01,519.67,37977.0
2023-02-01 15:00:00,520.13,523.0,520.13,522.97,26572.0,520.13,523.0,520.13,522.97,26572.0
2023-02-01 15:30:00,522.88,525.89,522.73,523.73,61924.0,522.88,525.89,522.73,523.73,61924.0
2023-02-02 09:30:00,525.63,528.64,525.31,525.94,35786.0,525.63,528.64,525.31,525.94,35786.0
2023-02-02 10:00:00,525.51,526.22,522.42,523.01,23113.0,525.51,526.22,522.42,523.01,23113.0
2023-02-02 10:30:00,523.02,525.08,521.78,523.58,25668.0,523.02,525.08,521.78,523.58,25668.0
2023-02-02 11:00:00,523.14,524.19,521.75,521.75,19101.0,523.14,524.19,521.75,521.75,19101.0
2023-02-02 11:30:00,521.95,522.25,520.04,521.68,18754.0,521.95,522.25,520.04,521.68,18754.0
2023-02-02 12:00:00,521.48,522.47,520.85,521.04,14069.0,521.48,522.47,520.85,521.04,14069.0
2023-02-02 12:30:00,521.04,522.77,520.84,522.63,9087.0,521.04,522.77,520.84,522.63,9087.0
2023-02-02 13:00:00,522.89,523.31,521.67,522.52,16483.0,522.89,523.31,521.67,522.52,16483.0
2023-02-02 13:30:00,522.48,525.23,522.39,525.23,7286.0,522.48,525.23,522.39,525.23,7286.0
2023-02-02 14:00:00,525.17,525.17,521.82,521.88,12174.0,525.17,525.17,521.82,521.88,12174.0
2023-02-02 14:30:00,522.01,522.4,517.05,517.95,22264.0,522.01,522.4,517.05,517.95,22264.0
2023-02-02 15:00:00,517.68,520.08,517.67,519.43,12627.0,517.68,520.08,517.67,519.43,12627.0
2023-02-02 15:30:00,519.65,521.16,518.21,521.01,37657.0,519.65,521.16,518.21,521.01,37657.0
2023-02-03 09:30:00,518.32,520.25,516.6,518.09,21888.0,518.32,520.25,516.6,518.09,21888.0
2023-02-03 10:00:00,518.03,521.05,517.36,520.09,8326.0,518.03,521.05,517.36,520.09,8326.0
2023-02-03 10:30:00,520.31,521.53,519.35,519.71,20830.0,520.31,521.53,519.35,519.71,20830.0
2023-02-03 11:00:00,520.24,521.8,519.79,521.04,13180.0,520.24,521.8,519.79,521.04,13180.0
2023-02-03 11:30:00,521.04,521.98,518.46,518.48,5498.0,521.04,521.98,518.46,518.48,5498.0
2023-02-03 12:00:00,518.38,519.62,518.25,519.28,7280.0,518.38,519.62,518.25,519.28,7280.0
2023-02-03 12:30:00,519.38,519.54,517.22,517.43,4918.0,519.38,519.54,517.22,517.43,4918.0
2023-02-03 13:00:00,517.47,517.67,516.76,517.3,10090.0,517.47,517.67,516.76,517.3,10090.0
2023-02-03 13:30:00,517.15,517.44,516.02,517.17,9390.0,517.15,517.44,516.02,517.17,9390.0
2023-02-03 14:00:00,517.41,518.71,517.17,517.9,6225.0,517.41,518.71,517.17,517.9,6225.0
2023-02-03 14:30:00,517.93,519.29,517.81,518.1,6387.0,517.93,519.29,517.81,518.1,6387.0
2023-02-03 15:00:00,518.11,520.17,517.38,519.97,8979.0,518.11,520.17,517.38,519.97,8979.0
2023-02-03 15:30:00,520.3,521.61,518.99,520.77,32815.0,520.3,521.61,518.99,520.77,32815.0
2023-02-06 09:30:00,518.98,519.96,515.74,517.36,29578.0,518.98,519.96,515.74,517.36,29578.0
2023-02-06 10:00:00,517.44,517.96,516.56,517.96,11683.0,517.44,517.96,516.56,517.96,11683.0
2023-02-06 10:30:00,518.0,522.27,518.0,522.02,7143.0,518.0,522.27,518.0,522.02,7143.0
2023-02-06 11:00:00,522.0,522.42,520.29,520.57,12053.0,522.0,522.42,520.29,520.57,12053.0
2023-02-06 11:30:00,520.46,521.11,519.12,519.12,9228.0,520.46,521.11,519.12,519.12,9228.0
2023-02-06 12:00:00,519.28,519.57,518.38,518.97,6209.0,519.28,519.57,518.38,518.97,6209.0
2023-02-06 12:30:00,519.34,520.24,518.8,518.85,4858.0,519.34,520.24,518.8,518.85,4858.0
2023-02-06 13:00:00,518.71,519.1,517.85,518.94,7009.0,518.71,519.1,517.85,518.94,7009.0
2023-02-06 13:30:00,518.94,519.87,518.46,519.63,6170.0,518.94,519.87,518.46,519.63,6170.0
2023-02-06 14:00:00,519.87,520.3,518.72,518.9,6748.0,519.87,520.3,518.72,518.9,6748.0
2023-02-06 14:30:00,518.96,518.98,518.03,518.73,7195.0,518.96,518.98,518.03,518.73,7195.0
2023-02-06 15:00:00,518.76,518.76,517.39,517.7,10610.0,518.76,518.76,517.39,517.7,10610.0
2023-02-06 15:30:00,517.35,518.72,517.35,518.04,24527.0,517.35,518.72,517.35,518.04,24527.0
2023-02-07 09:30:00,517.0,517.71,515.12,517.35,24963.0,517.0,517.71,515.12,517.35,24963.0
2023-02-07 10:00:00,516.63,517.12,513.57,514.1,29426.0,516.63,517.12,513.57,514.1,29426.0
2023-02-07 10:30:00,514.28,514.28,512.92,513.9,23092.0,514.28,514.28,512.92,513.9,23092.0
2023-02-07 11:00:00,513.91,516.77,513.47,516.46,23968.0,513.91,516.77,513.47,516.46,23968.0
2023-02-07 11:30:00,516.46,517.1,515.83,516.6,13022.0,516.46,517.1,515.83,516.6,13022.0
2023-02-07 12:00:00,516.47,517.74,516.08,517.74,10900.0,516.47,517.74,516.08,517.74,10900.0
2023-02-07 12:30:00,517.76,521.94,517.76,521.27,19734.0,517.76,521.94,517.76,521.27,19734.0
2023-02-07 13:00:00,520.89,521.73,518.11,518.12,10535.0,520.89,521.73,518.11,518.12,10535.0
2023-02-07 13:30:00,517.32,518.17,516.65,518.17,8419.0,517.32,518.17,516.65,518.17,8419.0
2023-02-07 14:00:00,518.35,521.55,518.35,521.0,6573.0,518.35,521.55,518.35,521.0,6573.0
2023-02-07 14:30:00,520.8,522.57,520.8,522.15,7809.0,520.8,522.57,520.8,522.15,7809.0
2023-02-07 15:00:00,522.44,523.92,521.81,523.32,15014.0,522.44,523.92,521.81,523.32,15014.0
2023-02-07 15:30:00,523.26,526.08,522.68,524.96,51404.0,523.26,526.08,522.68,524.96,51404.0
2023-02-08 09:30:00,522.79,524.46,520.27,524.46,11035.0,522.79,524.46,520.27,524.46,11035.0
2023-02-08 10:00:00,523.73,524.65,520.3,521.0,17286.0,523.73,524.65,520.3,521.0,17286.0
2023-02-08 10:30:00,520.91,522.53,520.72,521.21,6138.0,520.91,522.53,520.72,521.21,6138.0
2023-02-08 11:00:00,521.44,522.17,520.45,520.95,6394.0,521.44,522.17,520.45,520.95,6394.0
2023-02-08 11:30:00,520.93,521.51,520.4,521.49,5408.0,520.93,521.51,520.4,521.49,5408.0
2023-02-08 12:00:00,521.6,521.6,520.0,520.54,5612.0,521.6,521.6,520.0,520.54,5612.0
2023-02-08 12:30:00,521.12,521.48,520.01,521.08,10799.0,521.12,521.48,520.01,521.08,10799.0
2023-02-08 13:00:00,521.36,522.16,520.43,520.59,4215.0,521.36,522.16,520.43,520.59,4215.0
2023-02-08 13:30:00,520.16,521.31,520.01,520.85,8881.0,520.16,521.31,520.01,520.85,8881.0
2023-02-08 14:00:00,520.97,521.61,520.46,520.93,6654.0,520.97,521.61,520.46,520.93,6654.0
2023-02-08 14:30:00,521.25,521.67,520.61,521.65,3543.0,521.25,521.67,520.61,521.65,3543.0
2023-02-08 15:00:00,522.12,522.56,521.24,522.56,5451.0,522.12,522.56,521.24,522.56,5451.0
2023-02-08 15:30:00,522.54,523.6,522.26,523.42,27840.0,522.54,523.6,522.26,523.42,27840.0
2023-02-09 09:30:00,528.06,531.69,527.0,527.77,23087.0,528.06,531.69,527.0,527.77,23087.0
2023-02-09 10:00:00,527.73,528.97,526.0,526.79,32460.0,527.73,528.97,526.0,526.79,32460.0
2023-02-09 10:30:00,526.85,528.63,526.54,528.5,17133.0,526.85,528.63,526.54,528.5,17133.0
2023-02-09 11:00:00,528.07,528.33,526.57,526.78,12685.0,528.07,528.33,526.57,526.78,12685.0
2023-02-09 11:30:00,526.67,527.34,525.4,525.62,19722.0,526.67,527.34,525.4,525.62,19722.0
2023-02-09 12:00:00,526.08,526.87,524.38,524.55,12266.0,526.08,526.87,524.38,524.55,12266.0
2023-02-09 12:30:00,524.38,524.55,522.32,522.74,13804.0,524.38,524.55,522.32,522.74,13804.0
2023-02-09 13:00:00,522.8,523.14,522.05,522.78,11730.0,522.8,523.14,522.05,522.78,11730.0
2023-02-09 13:30:00,522.91,524.24,522.33,523.66,7315.0,522.91,524.24,522.33,523.66,7315.0
2023-02-09 14:00:00,524.16,525.04,523.38,524.46,7776.0,524.16,525.04,523.38,524.46,7776.0
2023-02-09 14:30:00,524.8,525.88,524.36,525.54,10885.0,524.8,525.88,524.36,525.54,10885.0
2023-02-09 15:00:00,525.42,525.42,523.81,523.81,25855.0,525.42,525.42,523.81,523.81,25855.0
2023-02-09 15:30:00,523.41,524.31,521.8,522.27,89823.0,523.41,524.31,521.8,522.27,89823.0
2023-02-10 09:30:00,517.98,518.58,512.11,515.65,48200.0,517.98,518.58,512.11,515.65,48200.0
2023-02-10 10:00:00,515.37,519.19,513.54,518.45,22033.0,515.37,519.19,513.54,518.45,22033.0
2023-02-10 10:30:00,518.82,519.1,516.03,518.0,20093.0,518.82,519.1,516.03,518.0,20093.0
2023-02-10 11:00:00,517.88,518.68,515.11,516.1,22777.0,517.88,518.68,515.11,516.1,22777.0
2023-02-10 11:30:00,515.6,516.22,512.71,513.47,27816.0,515.6,516.22,512.71,513.47,27816.0
2023-02-10 12:00:00,513.29,515.22,513.29,514.76,21530.0,513.29,515.22,513.29,514.76,21530.0
2023-02-10 12:30:00,515.01,515.5,514.27,514.67,13262.0,515.01,515.5,514.27,514.67,13262.0
2023-02-10 13:00:00,514.51,516.11,514.41,515.08,28616.0,514.51,516.11,514.41,515.08,28616.0
2023-02-10 13:30:00,515.06,516.26,514.79,515.25,15073.0,515.06,516.26,514.79,515.25,15073.0
2023-02-10 14:00:00,515.13,515.5,514.7,514.84,8077.0,515.13,515.5,514.7,514.84,8077.0
2023-02-10 14:30:00,514.81,516.71,514.59,516.32,8753.0,514.81,516.71,514.59,516.32,8753.0
2023-02-10 15:00:00,516.35,516.86,515.01,515.19,13803.0,516.35,516.86,515.01,515.19,13803.0
2023-02-10 15:30:00,515.18,517.23,515.17,515.63,42876.0,515.18,517.23,515.17,515.63,42876.0
2023-02-13 09:30:00,517.84,520.0,515.6,519.0,22456.0,517.84,520.0,515.6,519.0,22456.0
2023-02-13 10:00:00,518.89,520.33,517.51,520.32,20456.0,518.89,520.33,517.51,520.32,20456.0
2023-02-13 10:30:00,520.0,521.54,520.0,520.56,13143.0,520.0,521.54,520.0,520.56,13143.0
2023-02-13 11:00:00,520.5,520.56,516.87,516.87,19358.0,520.5,520.56,516.87,516.87,19358.0
2023-02-13 11:30:00,516.68,517.96,516.38,516.56,16663.0,516.68,517.96,516.38,516.56,16663.0
2023-02-13 12:00:00,516.04,518.35,515.82,518.35,15055.0,516.04,518.35,515.82,518.35,15055.0
2023-02-13 12:30:00,518.37,518.42,517.78,517.88,8504.0,518.37,518.42,517.78,517.88,8504.0
2023-02-13 13:00:00,517.85,518.73,517.57,518.58,10409.0,517.85,518.73,517.57,518.58,10409.0
2023-02-13 13:30:00,518.72,519.0,517.37,517.65,12904.0,518.72,519.0,517.37,517.65,12904.0
2023-02-13 14:00:00,517.76,519.43,517.48,518.8,8441.0,517.76,519.43,517.48,518.8,8441.0
2023-02-13 14:30:00,518.83,518.91,518.15,518.65,8375.0,518.83,518.91,518.15,518.65,8375.0
2023-02-13 15:00:00,518.47,520.35,518.38,519.89,9291.0,518.47,520.35,518.38,519.89,9291.0
2023-02-13 15:30:00,519.76,520.57,519.45,520.17,20163.0,519.76,520.57,519.45,520.17,20163.0
2023-02-14 09:30:00,520.81,524.74,520.34,524.73,20421.0,520.81,524.74,520.34,524.73,20421.0
2023-02-14 10:00:00,525.01,527.11,524.8,525.04,12383.0,525.01,527.11,524.8,525.04,12383.0
2023-02-14 10:30:00,525.66,525.71,522.15,523.42,7459.0,525.66,525.71,522.15,523.42,7459.0
2023-02-14 11:00:00,523.14,524.02,522.06,522.25,14404.0,523.14,524.02,522.06,522.25,14404.0
2023-02-14 11:30:00,522.04,522.54,520.88,522.06,8275.0,522.04,522.54,520.88,522.06,8275.0
2023-02-14 12:00:00,521.91,523.61,521.91,523.6,6611.0,521.91,523.61,521.91,523.6,6611.0
2023-02-14 12:30:00,523.1,523.5,522.02,522.6,5977.0,523.1,523.5,522.02,522.6,5977.0
2023-02-14 13:00:00,522.83,524.64,522.83,524.07,5538.0,522.83,524.64,522.83,524.07,5538.0
2023-02-14 13:30:00,524.09,524.33,522.71,522.97,5494.0,524.09,524.33,522.71,522.97,5494.0
2023-02-14 14:00:00,523.11,523.38,522.35,522.5,4422.0,523.11,523.38,522.35,522.5,4422.0
2023-02-14 14:30:00,522.87,524.44,522.87,523.65,8690.0,522.87,524.44,522.87,523.65,8690.0
2023-02-14 15:00:00,523.62,525.03,523.3,524.42,10875.0,523.62,525.03,523.3,524.42,10875.0
2023-02-14 15:30:00,524.26,525.73,524.03,524.53,31503.0,524.26,525.73,524.03,524.53,31503.0
2023-02-15 09:30:00,520.67,522.92,520.25,520.28,23617.0,520.67,522.92,520.25,520.28,23617.0
2023-02-15 10:00:00,520.82,523.79,520.82,523.79,9915.0,520.82,523.79,520.82,523.79,9915.0
2023-02-15 10:30:00,524.16,525.23,524.0,524.7,6811.0,524.16,525.23,524.0,524.7,6811.0
2023-02-15 11:00:00,524.59,527.17,524.46,526.7,14628.0,524.59,527.17,524.46,526.7,14628.0
2023-02-15 11:30:00,526.81,527.9,526.3,526.43,15413.0,526.81,527.9,526.3,526.43,15413.0
2023-02-15 12:00:00,526.14,526.14,523.95,524.13,7195.0,526.14,526.14,523.95,524.13,7195.0
2023-02-15 12:30:00,524.13,524.99,523.79,524.73,5300.0,524.13,524.99,523.79,524.73,5300.0
2023-02-15 13:00:00,524.92,527.2,524.89,527.19,7079.0,524.92,527.2,524.89,527.19,7079.0
2023-02-15 13:30:00,527.18,527.57,526.29,527.5,7217.0,527.18,527.57,526.29,527.5,7217.0
2023-02-15 14:00:00,527.48,527.73,526.28,527.49,6800.0,527.48,527.73,526.28,527.49,6800.0
2023-02-15 14:30:00,527.61,527.84,526.67,526.87,9093.0,527.61,527.84,526.67,526.87,9093.0
2023-02-15 15:00:00,526.96,527.88,526.81,527.0,10083.0,526.96,527.88,526.81,527.0,10083.0
2023-02-15 15:30:00,527.17,527.25,525.91,526.65,32961.0,527.17,527.25,525.91,526.65,32961.0
2023-02-16 09:30:00,523.96,524.24,521.36,523.02,11314.0,523.96,524.24,521.36,523.02,11314.0
2023-02-16 10:00:00,523.05,526.7,523.04,526.7,11745.0,523.05,526.7,523.04,526.7,11745.0
2023-02-16 10:30:00,526.9,528.95,526.9,528.26,13357.0,526.9,528.95,526.9,528.26,13357.0
2023-02-16 11:00:00,527.9,529.59,527.9,528.93,18256.0,527.9,529.59,527.9,528.93,18256.0
2023-02-16 11:30:00,529.08,529.08,526.56,526.75,8270.0,529.08,529.08,526.56,526.75,8270.0
2023-02-16 12:00:00,526.81,528.09,526.53,527.79,12063.0,526.81,528.09,526.53,527.79,12063.0
2023-02-16 12:30:00,527.88,530.62,527.88,529.87,10502.0,527.88,530.62,527.88,529.87,10502.0
2023-02-16 13:00:00,529.95,531.44,529.89,530.72,29921.0,529.95,531.44,529.89,530.72,29921.0
2023-02-16 13:30:00,530.53,531.99,530.53,531.38,10292.0,530.53,531.99,530.53,531.38,10292.0
2023-02-16 14:00:00,531.15,531.38,530.45,531.05,6378.0,531.15,531.38,530.45,531.05,6378.0
2023-02-16 14:30:00,530.93,532.0,530.61,531.8,12499.0,530.93,532.0,530.61,531.8,12499.0
2023-02-16 15:00:00,531.85,531.85,530.22,530.37,11871.0,531.85,531.85,530.22,530.37,11871.0
2023-02-16 15:30:00,530.59,531.85,530.05,531.5,69039.0,530.59,531.85,530.05,531.5,69039.0
2023-02-17 09:30:00,531.35,533.05,528.39,530.46,31872.0,531.35,533.05,528.39,530.46,31872.0
2023-02-17 10:00:00,530.95,533.68,530.94,532.0,22660.0,530.95,533.68,530.94,532.0,22660.0
2023-02-17 10:30:00,532.0,532.46,529.96,530.47,9858.0,532.0,532.46,529.96,530.47,9858.0
2023-02-17 11:00:00,530.48,530.61,529.23,530.04,8712.0,530.48,530.61,529.23,530.04,8712.0
2023-02-17 11:30:00,530.16,531.48,529.26,529.66,13553.0,530.16,531.48,529.26,529.66,13553.0
2023-02-17 12:00:00,529.87,530.91,529.3,530.22,5063.0,529.87,530.91,529.3,530.22,5063.0
2023-02-17 12:30:00,530.34,530.34,528.65,529.42,7447.0,530.34,530.34,528.65,529.42,7447.0
2023-02-17 13:00:00,529.25,530.91,529.25,530.81,4203.0,529.25,530.91,529.25,530.81,4203.0
2023-02-17 13:30:00,530.53,531.67,529.93,530.44,9002.0,530.53,531.67,529.93,530.44,9002.0
2023-02-17 14:00:00,530.52,531.98,530.31,531.57,7097.0,530.52,531.98,530.31,531.57,7097.0
2023-02-17 14:30:00,531.45,531.58,530.26,531.22,9260.0,531.45,531.58,530.26,531.22,9260.0
2023-02-17 15:00:00,531.43,531.44,529.72,529.76,10321.0,531.43,531.44,529.72,529.76,10321.0
2023-02-17 15:30:00,529.94,530.55,529.62,530.06,36060.0,529.94,530.55,529.62,530.06,36060.0
2023-02-21 09:30:00,524.24,527.81,523.64,526.63,23549.0,524.24,527.81,523.64,526.63,23549.0
2023-02-21 10:00:00,525.44,528.15,525.44,527.63,18340.0,525.44,528.15,525.44,527.63,18340.0
2023-02-21 10:30:00,527.14,528.38,527.13,527.77,4979.0,527.14,528.38,527.13,527.77,4979.0
2023-02-21 11:00:00,527.67,528.31,526.58,527.03,6614.0,527.67,528.31,526.58,527.03,6614.0
2023-02-21 11:30:00,527.2,528.36,526.73,528.34,5835.0,527.2,528.36,526.73,528.34,5835.0
2023-02-21 12:00:00,528.25,528.34,526.49,526.57,7162.0,528.25,528.34,526.49,526.57,7162.0
2023-02-21 12:30:00,526.72,527.53,526.72,527.22,4224.0,526.72,527.53,526.72,527.22,4224.0
2023-02-21 13:00:00,527.01,527.02,526.33,526.49,4834.0,527.01,527.02,526.33,526.49,4834.0
2023-02-21 13:30:00,526.27,526.34,525.48,526.08,8723.0,526.27,526.34,525.48,526.08,8723.0
2023-02-21 14:00:00,525.93,525.94,524.28,524.28,14900.0,525.93,525.94,524.28,524.28,14900.0
2023-02-21 14:30:00,524.32,526.7,523.95,525.98,18124.0,524.32,526.7,523.95,525.98,18124.0
2023-02-21 15:00:00,525.82,525.82,524.42,525.23,10818.0,525.82,525.82,524.42,525.23,10818.0
2023-02-21 15:30:00,525.27,526.24,524.68,525.0,38893.0,525.27,526.24,524.68,525.0,38893.0
2023-02-22 09:30:00,525.0,528.72,525.0,528.72,9766.0,525.0,528.72,525.0,528.72,9766.0
2023-02-22 10:00:00,527.19,527.5,525.69,525.69,5898.0,527.19,527.5,525.69,525.69,5898.0
2023-02-22 10:30:00,525.68,528.75,524.79,527.85,15201.0,525.68,528.75,524.79,527.85,15201.0
2023-02-22 11:00:00,528.16,529.82,528.04,528.72,5462.0,528.16,529.82,528.04,528.72,5462.0
2023-02-22 11:30:00,529.18,529.82,528.63,529.2,9349.0,529.18,529.82,528.63,529.2,9349.0
2023-02-22 12:00:00,529.32,530.51,529.19,530.18,6326.0,529.32,530.51,529.19,530.18,6326.0
2023-02-22 12:30:00,530.46,531.48,529.93,531.37,10103.0,530.46,531.48,529.93,531.37,10103.0
2023-02-22 13:00:00,531.21,532.0,530.29,531.6,13900.0,531.21,532.0,530.29,531.6,13900.0
2023-02-22 13:30:00,531.13,532.18,530.53,532.0,12155.0,531.13,532.18,530.53,532.0,12155.0
2023-02-22 14:00:00,531.99,531.99,529.16,530.46,10591.0,531.99,531.99,529.16,530.46,10591.0
2023-02-22 14:30:00,530.34,531.24,529.3,529.3,6795.0,530.34,531.24,529.3,529.3,6795.0
2023-02-22 15:00:00,529.12,530.37,528.69,529.59,9817.0,529.12,530.37,528.69,529.59,9817.0
2023-02-22 15:30:00,529.53,531.46,529.26,531.29,45538.0,529.53,531.46,529.26,531.29,45538.0
2023-02-23 09:30:00,531.2,532.76,528.48,532.64,20103.0,531.2,532.76,528.48,532.64,20103.0
2023-02-23 10:00:00,532.4,537.52,532.4,535.09,36054.0,532.4,537.52,532.4,535.09,36054.0
2023-02-23 10:30:00,535.11,535.58,531.31,533.42,24194.0,535.11,535.58,531.31,533.42,24194.0
2023-02-23 11:00:00,533.18,533.57,530.57,530.81,13213.0,533.18,533.57,530.57,530.81,13213.0
2023-02-23 11:30:00,531.18,532.0,529.17,529.22,9474.0,531.18,532.0,529.17,529.22,9474.0
2023-02-23 12:00:00,529.53,530.38,529.53,530.23,5750.0,529.53,530.38,529.53,530.23,5750.0
2023-02-23 12:30:00,530.42,531.31,530.2,530.93,4208.0,530.42,531.31,530.2,530.93,4208.0
2023-02-23 13:00:00,531.4,532.64,531.05,532.23,5200.0,531.4,532.64,531.05,532.23,5200.0
2023-02-23 13:30:00,532.23,532.98,532.11,532.59,5847.0,532.23,532.98,532.11,532.59,5847.0
2023-02-23 14:00:00,532.61,533.74,531.83,533.22,12949.0,532.61,533.74,531.83,533.22,12949.0
2023-02-23 14:30:00,533.51,534.07,533.35,533.72,6500.0,533.51,534.07,533.35,533.72,6500.0
2023-02-23 15:00:00,533.46,534.72,533.29,533.76,14661.0,533.46,534.72,533.29,533.76,14661.0
2023-02-23 15:30:00,533.67,533.91,530.81,531.65,39995.0,533.67,533.91,530.81,531.65,39995.0
2023-02-24 09:30:00,525.61,527.51,523.83,524.28,28944.0,525.61,527.51,523.83,524.28,28944.0
2023-02-24 10:00:00,524.48,525.3,522.0,523.31,23563.0,524.48,525.3,522.0,523.31,23563.0
2023-02-24 10:30:00,523.78,524.08,521.55,521.63,19789.0,523.78,524.08,521.55,521.63,19789.0
2023-02-24 11:00:00,521.74,524.47,521.63,523.22,22379.0,521.74,524.47,521.63,523.22,22379.0
2023-02-24 11:30:00,523.39,524.37,521.88,521.88,13627.0,523.39,524.37,521.88,521.88,13627.0
2023-02-24 12:00:00,521.92,522.11,519.04,520.37,26553.0,521.92,522.11,519.04,520.37,26553.0
2023-02-24 12:30:00,520.55,520.55,517.16,517.76,19038.0,520.55,520.55,517.16,517.76,19038.0
2023-02-24 13:00:00,517.56,519.44,517.27,519.17,25769.0,517.56,519.44,517.27,519.17,25769.0
2023-02-24 13:30:00,519.27,519.91,518.01,518.19,23461.0,519.27,519.91,518.01,518.19,23461.0
2023-02-24 14:00:00,518.38,519.83,518.15,519.14,21993.0,518.38,519.83,518.15,519.14,21993.0
2023-02-24 14:30:00,519.25,520.22,518.18,519.97,19126.0,519.25,520.22,518.18,519.97,19126.0
2023-02-24 15:00:00,520.17,520.27,518.79,519.31,17919.0,520.17,520.27,518.79,519.31,17919.0
2023-02-24 15:30:00,519.32,520.05,517.05,520.0,71095.0,519.32,520.05,517.05,520.0,71095.0
2023-02-27 09:30:00,523.85,527.57,523.85,527.51,26719.0,523.85,527.57,523.85,527.51,26719.0
2023-02-27 10:00:00,527.42,529.5,526.6,526.87,12510.0,527.42,529.5,526.6,526.87,12510.0
2023-02-27 10:30:00,527.37,527.37,524.04,525.16,9545.0,527.37,527.37,524.04,525.16,9545.0
2023-02-27 11:00:00,525.15,525.99,522.81,523.19,4743.0,525.15,525.99,522.81,523.19,4743.0
2023-02-27 11:30:00,523.12,523.22,521.96,522.24,32936.0,523.12,523.22,521.96,522.24,32936.0
2023-02-27 12:00:00,522.47,523.7,522.04,522.43,13374.0,522.47,523.7,522.04,522.43,13374.0
2023-02-27 12:30:00,522.53,524.0,522.22,523.73,10635.0,522.53,524.0,522.22,523.73,10635.0
2023-02-27 13:00:00,523.51,524.02,523.31,523.43,11991.0,523.51,524.02,523.31,523.43,11991.0
2023-02-27 13:30:00,523.31,523.97,523.05,523.68,13996.0,523.31,523.97,523.05,523.68,13996.0
2023-02-27 14:00:00,523.85,525.41,523.4,524.23,14935.0,523.85,525.41,523.4,524.23,14935.0
2023-02-27 14:30:00,524.56,524.56,523.01,523.16,7236.0,524.56,524.56,523.01,523.16,7236.0
2023-02-27 15:00:00,522.87,523.03,521.92,522.45,8058.0,522.87,523.03,521.92,522.45,8058.0
2023-02-27 15:30:00,522.42,523.36,521.97,523.17,37488.0,522.42,523.36,521.97,523.17,37488.0
2023-02-28 09:30:00,521.98,527.07,521.3,525.97,20284.0,521.98,527.07,521.3,525.97,20284.0
2023-02-28 10:00:00,525.5,526.89,524.78,526.18,8828.0,525.5,526.89,524.78,526.18,8828.0
2023-02-28 10:30:00,526.18,526.25,524.91,526.1,11617.0,526.18,526.25,524.91,526.1,11617.0
2023-02-28 11:00:00,526.24,526.64,525.4,525.47,8656.0,526.24,526.64,525.4,525.47,8656.0
2023-02-28 11:30:00,525.42,525.61,524.23,524.45,11054.0,525.42,525.61,524.23,524.45,11054.0
2023-02-28 12:00:00,524.72,524.74,523.94,524.04,9807.0,524.72,524.74,523.94,524.04,9807.0
2023-02-28 12:30:00,524.02,524.43,522.7,524.43,20717.0,524.02,524.43,522.7,524.43,20717.0
2023-02-28 13:00:00,524.41,524.6,521.47,521.47,6110.0,524.41,524.6,521.47,521.47,6110.0
2023-02-28 13:30:00,521.76,522.1,521.15,521.57,7541.0,521.76,522.1,521.15,521.57,7541.0
2023-02-28 14:00:00,521.32,521.54,519.53,520.23,6400.0,521.32,521.54,519.53,520.23,6400.0
2023-02-28 14:30:00,520.14,520.46,519.09,519.43,6254.0,520.14,520.46,519.09,519.43,6254.0
2023-02-28 15:00:00,519.24,520.03,518.64,519.91,9207.0,519.24,520.03,518.64,519.91,9207.0
2023-02-28 15:30:00,519.9,519.98,517.62,518.74,51539.0,519.9,519.98,517.62,518.74,51539.0
2023-03-01 09:30:00,516.0,518.89,515.32,517.87,20354.0,516.0,518.89,515.32,517.87,20354.0
2023-03-01 10:00:00,518.0,518.26,514.81,515.81,14787.0,518.0,518.26,514.81,515.81,14787.0
2023-03-01 10:30:00,515.75,516.17,514.03,514.55,10756.0,515.75,516.17,514.03,514.55,10756.0
2023-03-01 11:00:00,514.4,514.5,511.21,513.37,11994.0,514.4,514.5,511.21,513.37,11994.0
2023-03-01 11:30:00,513.24,514.47,513.16,513.16,5838.0,513.24,514.47,513.16,513.16,5838.0
2023-03-01 12:00:00,513.42,514.56,512.76,514.48,6732.0,513.42,514.56,512.76,514.48,6732.0
2023-03-01 12:30:00,514.49,515.04,513.72,513.72,6519.0,514.49,515.04,513.72,513.72,6519.0
2023-03-01 13:00:00,513.46,513.8,512.61,513.79,5093.0,513.46,513.8,512.61,513.79,5093.0
2023-03-01 13:30:00,513.73,514.96,513.52,514.57,10497.0,513.73,514.96,513.52,514.57,10497.0
2023-03-01 14:00:00,514.29,514.48,512.84,512.84,6643.0,514.29,514.48,512.84,512.84,6643.0
2023-03-01 14:30:00,512.71,515.09,512.71,514.96,13487.0,512.71,515.09,512.71,514.96,13487.0
2023-03-01 15:00:00,515.09,516.97,514.92,516.17,13075.0,515.09,516.97,514.92,516.17,13075.0
2023-03-01 15:30:00,516.29,516.86,514.86,516.1,49579.0,516.29,516.86,514.86,516.1,49579.0
2023-03-02 09:30:00,514.79,516.28,511.02,516.27,25714.0,514.79,516.28,511.02,516.27,25714.0
2023-03-02 10:00:00,515.83,519.97,515.83,518.96,36883.0,515.83,519.97,515.83,518.96,36883.0
2023-03-02 10:30:00,519.24,519.74,518.63,519.42,9452.0,519.24,519.74,518.63,519.42,9452.0
2023-03-02 11:00:00,519.46,519.9,518.05,518.2,6049.0,519.46,519.9,518.05,518.2,6049.0
2023-03-02 11:30:00,518.31,518.41,517.07,518.07,8114.0,518.31,518.41,517.07,518.07,8114.0
2023-03-02 12:00:00,518.34,519.66,517.61,519.63,7896.0,518.34,519.66,517.61,519.63,7896.0
2023-03-02 12:30:00,519.75,520.63,519.24,520.45,12428.0,519.75,520.63,519.24,520.45,12428.0
2023-03-02 13:00:00,520.46,520.53,518.27,518.33,5994.0,520.46,520.53,518.27,518.33,5994.0
2023-03-02 13:30:00,518.43,520.46,518.43,520.46,6704.0,518.43,520.46,518.43,520.46,6704.0
2023-03-02 14:00:00,520.45,521.89,520.39,521.62,9434.0,520.45,521.89,520.39,521.62,9434.0
2023-03-02 14:30:00,521.81,521.85,520.64,521.33,6887.0,521.81,521.85,520.64,521.33,6887.0
2023-03-02 15:00:00,521.16,521.89,520.31,521.62,8009.0,521.16,521.89,520.31,521.62,8009.0
2023-03-02 15:30:00,521.83,522.21,520.47,521.24,33125.0,521.83,522.21,520.47,521.24,33125.0
2023-03-03 09:30:00,520.14,523.72,518.86,521.85,62387.0,520.14,523.72,518.86,521.85,62387.0
2023-03-03 10:00:00,521.68,522.86,519.51,522.19,9191.0,521.68,522.86,519.51,522.19,9191.0
2023-03-03 10:30:00,522.32,522.92,520.37,520.95,6694.0,522.32,522.92,520.37,520.95,6694.0
2023-03-03 11:00:00,520.2,521.56,519.59,519.59,11156.0,520.2,521.56,519.59,519.59,11156.0
2023-03-03 11:30:00,519.65,520.51,518.2,520.3,12134.0,519.65,520.51,518.2,520.3,12134.0
2023-03-03 12:00:00,520.34,521.2,520.07,520.57,8689.0,520.34,521.2,520.07,520.57,8689.0
2023-03-03 12:30:00,520.88,522.31,520.88,521.8,5844.0,520.88,522.31,520.88,521.8,5844.0
2023-03-03 13:00:00,521.8,522.25,521.04,521.17,5543.0,521.8,522.25,521.04,521.17,5543.0
2023-03-03 13:30:00,521.16,521.37,520.63,520.88,13003.0,521.16,521.37,520.63,520.88,13003.0
2023-03-03 14:00:00,520.8,520.97,519.78,520.32,15006.0,520.8,520.97,519.78,520.32,15006.0
2023-03-03 14:30:00,520.31,521.48,519.38,521.2,17390.0,520.31,521.48,519.38,521.2,17390.0
2023-03-03 15:00:00,521.32,521.32,520.23,520.65,15957.0,521.32,521.32,520.23,520.65,15957.0
2023-03-03 15:30:00,520.54,522.16,520.04,522.15,58049.0,520.54,522.16,520.04,522.15,58049.0
2023-03-06 09:30:00,522.37,527.94,522.37,526.76,36611.0,522.37,527.94,522.37,526.76,36611.0
2023-03-06 10:00:00,526.2,527.07,525.61,526.67,23181.0,526.2,527.07,525.61,526.67,23181.0
2023-03-06 10:30:00,526.98,527.06,524.21,524.63,33848.0,526.98,527.06,524.21,524.63,33848.0
2023-03-06 11:00:00,524.71,527.61,524.71,525.94,17889.0,524.71,527.61,524.71,525.94,17889.0
2023-03-06 11:30:00,525.81,525.97,524.3,525.66,11921.0,525.81,525.97,524.3,525.66,11921.0
2023-03-06 12:00:00,525.41,525.94,524.54,525.73,6615.0,525.41,525.94,524.54,525.73,6615.0
2023-03-06 12:30:00,525.75,525.75,523.41,524.02,11796.0,525.75,525.75,523.41,524.02,11796.0
2023-03-06 13:00:00,524.04,524.04,522.04,522.87,16879.0,524.04,524.04,522.04,522.87,16879.0
2023-03-06 13:30:00,522.87,522.97,522.08,522.71,13044.0,522.87,522.97,522.08,522.71,13044.0
2023-03-06 14:00:00,522.79,523.29,521.63,522.1,11302.0,522.79,523.29,521.63,522.1,11302.0
2023-03-06 14:30:00,522.11,524.46,522.11,523.34,17143.0,522.11,524.46,522.11,523.34,17143.0
2023-03-06 15:00:00,523.18,524.05,522.79,523.04,20142.0,523.18,524.05,522.79,523.04,20142.0
2023-03-06 15:30:00,522.95,525.36,522.82,523.32,81804.0,522.95,525.36,522.82,523.32,81804.0
2023-03-07 09:30:00,524.98,528.32,524.98,526.33,36214.0,524.98,528.32,524.98,526.33,36214.0
2023-03-07 10:00:00,526.1,526.11,523.51,524.83,21737.0,526.1,526.11,523.51,524.83,21737.0
2023-03-07 10:30:00,524.88,526.65,524.05,524.17,22635.0,524.88,526.65,524.05,524.17,22635.0
2023-03-07 11:00:00,524.28,525.43,523.87,524.54,16717.0,524.28,525.43,523.87,524.54,16717.0
2023-03-07 11:30:00,524.49,526.15,524.49,525.96,20784.0,524.49,526.15,524.49,525.96,20784.0
2023-03-07 12:00:00,525.97,528.27,525.79,527.27,17952.0,525.97,528.27,525.79,527.27,17952.0
2023-03-07 12:30:00,527.42,527.85,526.42,526.94,12676.0,527.42,527.85,526.42,526.94,12676.0
2023-03-07 13:00:00,526.83,526.83,525.25,525.96,21438.0,526.83,526.83,525.25,525.96,21438.0
2023-03-07 13:30:00,525.83,526.32,524.43,526.09,20959.0,525.83,526.32,524.43,526.09,20959.0
2023-03-07 14:00:00,526.04,528.24,526.04,527.54,36908.0,526.04,528.24,526.04,527.54,36908.0
2023-03-07 14:30:00,527.53,528.05,527.1,527.62,20753.0,527.53,528.05,527.1,527.62,20753.0
2023-03-07 15:00:00,527.52,528.0,526.9,527.28,27656.0,527.52,528.0,526.9,527.28,27656.0
2023-03-07 15:30:00,527.44,528.57,525.85,526.22,66843.0,527.44,528.57,525.85,526.22,66843.0
2023-03-08 09:30:00,525.93,527.35,521.35,524.27,38880.0,525.93,527.35,521.35,524.27,38880.0
2023-03-08 10:00:00,523.86,524.21,520.82,522.29,24759.0,523.86,524.21,520.82,522.29,24759.0
2023-03-08 10:30:00,521.68,522.74,519.46,520.75,18145.0,521.68,522.74,519.46,520.75,18145.0
2023-03-08 11:00:00,520.75,520.79,518.62,519.02,21304.0,520.75,520.79,518.62,519.02,21304.0
2023-03-08 11:30:00,519.18,521.45,518.3,520.92,14380.0,519.18,521.45,518.3,520.92,14380.0
2023-03-08 12:00:00,520.82,521.05,518.79,518.98,13174.0,520.82,521.05,518.79,518.98,13174.0
2023-03-08 12:30:00,518.93,520.09,518.31,519.11,17006.0,518.93,520.09,518.31,519.11,17006.0
2023-03-08 13:00:00,519.13,519.62,518.0,518.52,13534.0,519.13,519.62,518.0,518.52,13534.0
2023-03-08 13:30:00,518.31,519.68,517.77,519.68,9039.0,518.31,519.68,517.77,519.68,9039.0
2023-03-08 14:00:00,519.72,520.39,518.84,519.48,15310.0,519.72,520.39,518.84,519.48,15310.0
2023-03-08 14:30:00,519.48,521.06,519.36,520.86,12789.0,519.48,521.06,519.36,520.86,12789.0
2023-03-08 15:00:00,521.08,521.85,520.57,521.09,22384.0,521.08,521.85,520.57,521.09,22384.0
2023-03-08 15:30:00,521.25,525.2,521.25,524.23,47996.0,521.25,525.2,521.25,524.23,47996.0
2023-03-09 09:30:00,526.04,529.31,525.53,528.69,35320.0,526.04,529.31,525.53,528.69,35320.0
2023-03-09 10:00:00,529.0,533.54,528.25,528.67,52884.0,529.0,533.54,528.25,528.67,52884.0
2023-03-09 10:30:00,528.87,529.1,527.2,528.12,20148.0,528.87,529.1,527.2,528.12,20148.0
2023-03-09 11:00:00,528.11,528.33,526.22,526.55,21194.0,528.11,528.33,526.22,526.55,21194.0
2023-03-09 11:30:00,526.64,526.67,524.71,526.17,24435.0,526.64,526.67,524.71,526.17,24435.0
2023-03-09 12:00:00,526.11,527.19,524.34,527.19,26995.0,526.11,527.19,524.34,527.19,26995.0
2023-03-09 12:30:00,526.7,527.94,526.55,527.71,17822.0,526.7,527.94,526.55,527.71,17822.0
2023-03-09 13:00:00,527.67,529.16,526.12,526.49,25525.0,527.67,529.16,526.12,526.49,25525.0
2023-03-09 13:30:00,526.28,526.56,524.83,526.16,33457.0,526.28,526.56,524.83,526.16,33457.0
2023-03-09 14:00:00,526.11,527.75,525.11,527.0,22073.0,526.11,527.75,525.11,527.0,22073.0
2023-03-09 14:30:00,526.25,527.46,525.14,525.39,29006.0,526.25,527.46,525.14,525.39,29006.0
2023-03-09 15:00:00,525.32,525.4,521.17,523.11,48326.0,525.32,525.4,521.17,523.11,48326.0
2023-03-09 15:30:00,522.96,524.07,519.5,520.08,139924.0,522.96,524.07,519.5,520.08,139924.0
2023-03-10 09:30:00,522.13,532.94,514.35,532.71,152261.0,522.13,532.94,514.35,532.71,152261.0
2023-03-10 10:00:00,533.0,533.24,525.23,528.39,78670.0,533.0,533.24,525.23,528.39,78670.0
2023-03-10 10:30:00,528.09,530.66,524.27,527.52,54907.0,528.09,530.66,524.27,527.52,54907.0
2023-03-10 11:00:00,527.84,527.85,524.39,527.76,34551.0,527.84,527.85,524.39,527.76,34551.0
2023-03-10 11:30:00,527.55,528.54,525.38,527.2,27834.0,527.55,528.54,525.38,527.2,27834.0
2023-03-10 12:00:00,527.42,528.27,524.58,525.0,19370.0,527.42,528.27,524.58,525.0,19370.0
2023-03-10 12:30:00,525.12,527.82,524.5,524.94,19243.0,525.12,527.82,524.5,524.94,19243.0
2023-03-10 13:00:00,524.97,525.21,520.31,521.08,35355.0,524.97,525.21,520.31,521.08,35355.0
2023-03-10 13:30:00,521.09,521.46,515.51,516.56,53159.0,521.09,521.46,515.51,516.56,53159.0
2023-03-10 14:00:00,516.79,522.29,515.96,516.78,62492.0,516.79,522.29,515.96,516.78,62492.0
2023-03-10 14:30:00,516.83,524.33,516.29,523.54,36641.0,516.83,524.33,516.29,523.54,36641.0
2023-03-10 15:00:00,523.53,524.26,520.9,522.03,28051.0,523.53,524.26,520.9,522.03,28051.0
2023-03-10 15:30:00,522.03,522.99,519.44,521.76,122096.0,522.03,522.99,519.44,521.76,122096.0
2023-03-13 09:30:00,516.29,521.86,516.29,520.98,35183.0,516.29,521.86,516.29,520.98,35183.0
2023-03-13 10:00:00,520.73,521.28,512.1,512.28,27627.0,520.73,521.28,512.1,512.28,27627.0
2023-03-13 10:30:00,512.0,515.02,510.76,514.86,26389.0,512.0,515.02,510.76,514.86,26389.0
2023-03-13 11:00:00,514.53,517.85,514.5,517.11,20156.0,514.53,517.85,514.5,517.11,20156.0
2023-03-13 11:30:00,516.97,518.09,513.84,518.06,18671.0,516.97,518.09,513.84,518.06,18671.0
2023-03-13 12:00:00,518.44,519.51,516.0,516.81,25226.0,518.44,519.51,516.0,516.81,25226.0
2023-03-13 12:30:00,516.85,518.04,515.17,515.63,12752.0,516.85,518.04,515.17,515.63,12752.0
2023-03-13 13:00:00,515.85,517.6,515.0,516.88,14018.0,515.85,517.6,515.0,516.88,14018.0
2023-03-13 13:30:00,516.81,519.07,516.37,517.75,17647.0,516.81,519.07,516.37,517.75,17647.0
2023-03-13 14:00:00,517.31,518.84,516.95,517.69,14473.0,517.31,518.84,516.95,517.69,14473.0
2023-03-13 14:30:00,517.61,517.88,515.25,516.09,17524.0,517.61,517.88,515.25,516.09,17524.0
2023-03-13 15:00:00,516.07,516.48,513.25,513.87,30867.0,516.07,516.48,513.25,513.87,30867.0
2023-03-13 15:30:00,513.97,516.5,512.0,514.04,92906.0,513.97,516.5,512.0,514.04,92906.0
2023-03-14 09:30:00,519.99,522.52,515.46,520.81,37695.0,519.99,522.52,515.46,520.81,37695.0
2023-03-14 10:00:00,521.14,524.38,520.46,523.85,37796.0,521.14,524.38,520.46,523.85,37796.0
2023-03-14 10:30:00,523.89,525.0,522.37,522.51,29295.0,523.89,525.0,522.37,522.51,29295.0
2023-03-14 11:00:00,522.6,523.34,520.77,521.83,26668.0,522.6,523.34,520.77,521.83,26668.0
2023-03-14 11:30:00,522.03,522.53,520.66,521.17,15715.0,522.03,522.53,520.66,521.17,15715.0
2023-03-14 12:00:00,521.13,521.8,519.62,520.0,17025.0,521.13,521.8,519.62,520.0,17025.0
2023-03-14 12:30:00,520.05,520.18,518.23,519.33,19546.0,520.05,520.18,518.23,519.33,19546.0
2023-03-14 13:00:00,519.33,519.47,516.07,516.62,14858.0,519.33,519.47,516.07,516.62,14858.0
2023-03-14 13:30:00,516.49,516.95,515.29,515.38,9377.0,516.49,516.95,515.29,515.38,9377.0
2023-03-14 14:00:00,515.55,516.02,513.78,515.99,18724.0,515.55,516.02,513.78,515.99,18724.0
2023-03-14 14:30:00,515.91,516.61,514.63,514.63,11369.0,515.91,516.61,514.63,514.63,11369.0
2023-03-14 15:00:00,514.63,515.24,513.18,513.5,20643.0,514.63,515.24,513.18,513.5,20643.0
2023-03-14 15:30:00,513.26,518.84,513.26,518.73,56666.0,513.26,518.84,513.26,518.73,56666.0
2023-03-15 09:30:00,513.28,515.36,511.01,513.25,23558.0,513.28,515.36,511.01,513.25,23558.0
2023-03-15 10:00:00,513.96,516.0,513.38,515.72,13336.0,513.96,516.0,513.38,515.72,13336.0
2023-03-15 10:30:00,515.75,517.49,514.6,516.83,23616.0,515.75,517.49,514.6,516.83,23616.0
2023-03-15 11:00:00,516.66,517.34,515.82,515.83,17820.0,516.66,517.34,515.82,515.83,17820.0
2023-03-15 11:30:00,515.83,516.17,514.06,516.17,13957.0,515.83,516.17,514.06,516.17,13957.0
2023-03-15 12:00:00,516.24,516.64,514.3,514.99,14988.0,516.24,516.64,514.3,514.99,14988.0
2023-03-15 12:30:00,515.2,516.79,515.03,516.29,24372.0,515.2,516.79,515.03,516.29,24372.0
2023-03-15 13:00:00,516.06,518.0,515.44,517.55,34769.0,516.06,518.0,515.44,517.55,34769.0
2023-03-15 13:30:00,517.23,518.86,515.91,517.74,18439.0,517.23,518.86,515.91,517.74,18439.0
2023-03-15 14:00:00,518.19,522.0,517.58,521.0,8197.0,518.19,522.0,517.58,521.0,8197.0
2023-03-15 14:30:00,520.79,523.34,520.79,523.21,28451.0,520.79,523.34,520.79,523.21,28451.0
2023-03-15 15:00:00,523.29,523.6,520.57,521.48,29658.0,523.29,523.6,520.57,521.48,29658.0
2023-03-15 15:30:00,521.43,524.51,520.4,524.36,91071.0,521.43,524.51,520.4,524.36,91071.0
2023-03-16 09:30:00,522.23,522.55,519.72,522.27,19266.0,522.23,522.55,519.72,522.27,19266.0
2023-03-16 10:00:00,522.27,523.42,519.5,521.38,16792.0,522.27,523.42,519.5,521.38,16792.0
2023-03-16 10:30:00,521.54,525.01,520.99,523.15,21910.0,521.54,525.01,520.99,523.15,21910.0
2023-03-16 11:00:00,523.52,524.25,522.35,522.61,41718.0,523.52,524.25,522.35,522.61,41718.0
2023-03-16 11:30:00,522.83,523.6,521.75,522.32,13285.0,522.83,523.6,521.75,522.32,13285.0
2023-03-16 12:00:00,522.24,522.24,520.25,520.25,10435.0,522.24,522.24,520.25,520.25,10435.0
2023-03-16 12:30:00,520.31,521.27,519.76,521.27,34970.0,520.31,521.27,519.76,521.27,34970.0
2023-03-16 13:00:00,521.1,521.26,519.1,519.1,21605.0,521.1,521.26,519.1,519.1,21605.0
2023-03-16 13:30:00,519.1,519.1,515.77,517.0,16964.0,519.1,519.1,515.77,517.0,16964.0
2023-03-16 14:00:00,517.0,517.16,516.0,516.58,10411.0,517.0,517.16,516.0,516.58,10411.0
2023-03-16 14:30:00,516.31,516.55,514.61,514.88,20298.0,516.31,516.55,514.61,514.88,20298.0
2023-03-16 15:00:00,514.98,515.04,513.47,513.47,35180.0,514.98,515.04,513.47,513.47,35180.0
2023-03-16 15:30:00,513.26,514.58,512.02,513.96,62859.0,513.26,514.58,512.02,513.96,62859.0
2023-03-17 09:30:00,511.44,511.44,505.55,506.3,77772.0,511.44,511.44,505.55,506.3,77772.0
2023-03-17 10:00:00,506.67,509.57,506.67,509.29,47751.0,506.67,509.57,506.67,509.29,47751.0
2023-03-17 10:30:00,509.05,509.05,505.62,506.74,27356.0,509.05,509.05,505.62,506.74,27356.0
2023-03-17 11:00:00,506.92,507.9,505.5,506.03,72613.0,506.92,507.9,505.5,506.03,72613.0
2023-03-17 11:30:00,506.28,506.91,502.2,502.68,35714.0,506.28,506.91,502.2,502.68,35714.0
2023-03-17 12:00:00,503.01,505.15,502.5,504.82,50779.0,503.01,505.15,502.5,504.82,50779.0
2023-03-17 12:30:00,505.0,507.24,505.0,505.48,14031.0,505.0,507.24,505.0,505.48,14031.0
2023-03-17 13:00:00,505.31,506.11,503.76,504.42,29555.0,505.31,506.11,503.76,504.42,29555.0
2023-03-17 13:30:00,504.61,504.82,502.96,503.57,51564.0,504.61,504.82,502.96,503.57,51564.0
2023-03-17 14:00:00,503.66,503.95,501.83,501.99,28712.0,503.66,503.95,501.83,501.99,28712.0
2023-03-17 14:30:00,501.8,502.99,501.04,502.64,16950.0,501.8,502.99,501.04,502.64,16950.0
2023-03-17 15:00:00,502.81,504.69,502.07,504.44,33219.0,502.81,504.69,502.07,504.44,33219.0
2023-03-17 15:30:00,504.25,507.82,503.47,506.24,84692.0,504.25,507.82,503.47,506.24,84692.0
2023-03-20 09:30:00,507.33,508.7,502.54,505.72,37879.0,507.33,508.7,502.54,505.72,37879.0
2023-03-20 10:00:00,505.87,506.44,503.24,503.78,27485.0,505.87,506.44,503.24,503.78,27485.0
2023-03-20 10:30:00,504.12,507.81,502.63,507.12,44770.0,504.12,507.81,502.63,507.12,44770.0
2023-03-20 11:00:00,507.12,508.11,505.92,507.17,39643.0,507.12,508.11,505.92,507.17,39643.0
2023-03-20 11:30:00,507.07,507.92,505.71,506.48,46188.0,507.07,507.92,505.71,506.48,46188.0
2023-03-20 12:00:00,506.26,506.87,503.63,506.68,14896.0,506.26,506.87,503.63,506.68,14896.0
2023-03-20 12:30:00,506.69,508.84,506.68,508.15,26306.0,506.69,508.84,506.68,508.15,26306.0
2023-03-20 13:00:00,508.06,509.14,507.5,507.87,70520.0,508.06,509.14,507.5,507.87,70520.0
2023-03-20 13:30:00,507.77,508.14,505.88,506.64,17022.0,507.77,508.14,505.88,506.64,17022.0
2023-03-20 14:00:00,506.64,508.06,505.73,507.53,13601.0,506.64,508.06,505.73,507.53,13601.0
2023-03-20 14:30:00,507.85,508.25,506.6,507.8,19187.0,507.85,508.25,506.6,507.8,19187.0
2023-03-20 15:00:00,507.7,508.64,507.01,508.48,35181.0,507.7,508.64,507.01,508.48,35181.0
2023-03-20 15:30:00,508.49,511.32,508.49,510.11,99652.0,508.49,511.32,508.49,510.11,99652.0
2023-03-21 09:30:00,514.2,518.35,513.27,518.35,21945.0,514.2,518.35,513.27,518.35,21945.0
2023-03-21 10:00:00,518.65,521.0,517.91,520.48,27900.0,518.65,521.0,517.91,520.48,27900.0
2023-03-21 10:30:00,520.48,521.91,520.0,521.46,18577.0,520.48,521.91,520.0,521.46,18577.0
2023-03-21 11:00:00,521.24,522.28,520.45,521.95,18762.0,521.24,522.28,520.45,521.95,18762.0
2023-03-21 11:30:00,521.85,522.22,520.14,520.57,21653.0,521.85,522.22,520.14,520.57,21653.0
2023-03-21 12:00:00,520.65,521.71,520.24,521.32,9533.0,520.65,521.71,520.24,521.32,9533.0
2023-03-21 12:30:00,521.42,521.57,520.57,520.78,9206.0,521.42,521.57,520.57,520.78,9206.0
2023-03-21 13:00:00,520.81,521.27,520.32,520.57,8193.0,520.81,521.27,520.32,520.57,8193.0
2023-03-21 13:30:00,520.66,521.35,518.77,518.78,10208.0,520.66,521.35,518.77,518.78,10208.0
2023-03-21 14:00:00,518.84,519.11,518.04,518.09,11393.0,518.84,519.11,518.04,518.09,11393.0
2023-03-21 14:30:00,518.44,519.27,518.02,518.64,16696.0,518.44,519.27,518.02,518.64,16696.0
2023-03-21 15:00:00,518.75,518.86,517.11,517.35,26444.0,518.75,518.86,517.11,517.35,26444.0
2023-03-21 15:30:00,517.49,518.71,515.31,515.73,83165.0,517.49,518.71,515.31,515.73,83165.0
2023-03-22 09:30:00,515.65,519.48,514.16,517.53,33860.0,515.65,519.48,514.16,517.53,33860.0
2023-03-22 10:00:00,517.76,518.8,516.83,518.8,17809.0,517.76,518.8,516.83,518.8,17809.0
2023-03-22 10:30:00,518.87,518.87,517.18,518.15,22247.0,518.87,518.87,517.18,518.15,22247.0
2023-03-22 11:00:00,518.07,518.25,514.92,515.63,21464.0,518.07,518.25,514.92,515.63,21464.0
2023-03-22 11:30:00,515.78,516.8,515.16,516.8,23906.0,515.78,516.8,515.16,516.8,23906.0
2023-03-22 12:00:00,516.44,517.38,513.87,514.57,21878.0,516.44,517.38,513.87,514.57,21878.0
2023-03-22 12:30:00,514.5,515.57,514.0,515.16,14311.0,514.5,515.57,514.0,515.16,14311.0
2023-03-22 13:00:00,515.17,515.74,513.95,514.49,24300.0,515.17,515.74,513.95,514.49,24300.0
2023-03-22 13:30:00,514.56,516.09,514.19,515.09,17007.0,514.56,516.09,514.19,515.09,17007.0
2023-03-22 14:00:00,515.65,519.0,515.65,516.94,30721.0,515.65,519.0,515.65,516.94,30721.0
2023-03-22 14:30:00,517.0,518.16,515.2,515.85,28390.0,517.0,518.16,515.2,515.85,28390.0
2023-03-22 15:00:00,515.98,516.33,513.84,516.0,13543.0,515.98,516.33,513.84,516.0,13543.0
2023-03-22 15:30:00,516.14,516.15,509.77,509.77,77005.0,516.14,516.15,509.77,509.77,77005.0
2023-03-23 09:30:00,510.82,512.9,510.73,511.47,18731.0,510.82,512.9,510.73,511.47,18731.0
2023-03-23 10:00:00,512.17,512.2,508.63,508.98,12608.0,512.17,512.2,508.63,508.98,12608.0
2023-03-23 10:30:00,510.31,514.69,509.83,514.0,11571.0,510.31,514.69,509.83,514.0,11571.0
2023-03-23 11:00:00,514.56,515.8,514.16,515.03,7074.0,514.56,515.8,514.16,515.03,7074.0
2023-03-23 11:30:00,515.35,516.65,514.75,516.03,6690.0,515.35,516.65,514.75,516.03,6690.0
2023-03-23 12:00:00,516.57,517.35,516.22,516.96,5906.0,516.57,517.35,516.22,516.96,5906.0
2023-03-23 12:30:00,517.29,517.6,515.01,516.4,15373.0,517.29,517.6,515.01,516.4,15373.0
2023-03-23 13:00:00,516.57,517.25,513.71,514.67,26071.0,516.57,517.25,513.71,514.67,26071.0
2023-03-23 13:30:00,514.62,516.23,514.61,515.61,4851.0,514.62,516.23,514.61,515.61,4851.0
2023-03-23 14:00:00,515.59,516.12,513.5,513.5,14551.0,515.59,516.12,513.5,513.5,14551.0
2023-03-23 14:30:00,513.46,513.81,510.95,513.6,30795.0,513.46,513.81,510.95,513.6,30795.0
2023-03-23 15:00:00,513.97,515.43,513.31,515.12,20375.0,513.97,515.43,513.31,515.12,20375.0
2023-03-23 15:30:00,514.88,516.9,514.1,515.39,47372.0,514.88,516.9,514.1,515.39,47372.0
2023-03-24 09:30:00,514.8,514.8,508.95,511.23,13399.0,514.8,514.8,508.95,511.23,13399.0
2023-03-24 10:00:00,511.47,512.58,508.23,512.58,14563.0,511.47,512.58,508.23,512.58,14563.0
2023-03-24 10:30:00,512.46,512.56,510.04,510.31,6600.0,512.46,512.56,510.04,510.31,6600.0
2023-03-24 11:00:00,510.67,510.67,507.2,508.39,25717.0,510.67,510.67,507.2,508.39,25717.0
2023-03-24 11:30:00,508.36,510.97,507.17,510.63,21181.0,508.36,510.97,507.17,510.63,21181.0
2023-03-24 12:00:00,510.87,511.75,509.5,510.76,11081.0,510.87,511.75,509.5,510.76,11081.0
2023-03-24 12:30:00,510.8,514.37,510.62,513.74,17700.0,510.8,514.37,510.62,513.74,17700.0
2023-03-24 13:00:00,514.32,514.42,512.41,514.09,10760.0,514.32,514.42,512.41,514.09,10760.0
2023-03-24 13:30:00,513.96,515.96,513.96,515.44,10707.0,513.96,515.96,513.96,515.44,10707.0
2023-03-24 14:00:00,515.26,515.7,514.65,515.21,10088.0,515.26,515.7,514.65,515.21,10088.0
2023-03-24 14:30:00,515.41,516.1,515.03,515.7,9918.0,515.41,516.1,515.03,515.7,9918.0
2023-03-24 15:00:00,516.0,516.0,514.91,515.47,9796.0,516.0,516.0,514.91,515.47,9796.0
2023-03-24 15:30:00,515.66,516.27,512.93,513.93,40445.0,515.66,516.27,512.93,513.93,40445.0
2023-03-27 09:30:00,515.68,521.18,514.37,519.89,27198.0,515.68,521.18,514.37,519.89,27198.0
2023-03-27 10:00:00,520.61,521.56,519.79,520.53,25669.0,520.61,521.56,519.79,520.53,25669.0
2023-03-27 10:30:00,520.42,521.53,520.07,520.29,7511.0,520.42,521.53,520.07,520.29,7511.0
2023-03-27 11:00:00,520.35,520.35,517.75,518.4,11409.0,520.35,520.35,517.75,518.4,11409.0
2023-03-27 11:30:00,518.62,518.76,517.35,517.51,7560.0,518.62,518.76,517.35,517.51,7560.0
2023-03-27 12:00:00,517.48,518.68,516.88,518.6,9003.0,517.48,518.68,516.88,518.6,9003.0
2023-03-27 12:30:00,518.87,518.9,517.15,518.12,11900.0,518.87,518.9,517.15,518.12,11900.0
2023-03-27 13:00:00,518.26,519.0,517.52,518.11,14200.0,518.26,519.0,517.52,518.11,14200.0
2023-03-27 13:30:00,518.25,520.27,518.13,519.92,8595.0,518.25,520.27,518.13,519.92,8595.0
2023-03-27 14:00:00,520.13,521.33,519.93,520.83,8957.0,520.13,521.33,519.93,520.83,8957.0
2023-03-27 14:30:00,521.03,522.39,520.86,521.83,14922.0,521.03,522.39,520.86,521.83,14922.0
2023-03-27 15:00:00,522.24,522.25,520.94,521.77,11099.0,522.24,522.25,520.94,521.77,11099.0
2023-03-27 15:30:00,521.92,522.67,520.0,520.49,41072.0,521.92,522.67,520.0,520.49,41072.0
2023-03-28 09:30:00,520.52,525.61,520.52,524.48,40251.0,520.52,525.61,520.52,524.48,40251.0
2023-03-28 10:00:00,524.76,527.48,524.03,524.9,12774.0,524.76,527.48,524.03,524.9,12774.0
2023-03-28 10:30:00,524.85,525.28,523.57,524.19,18965.0,524.85,525.28,523.57,524.19,18965.0
2023-03-28 11:00:00,524.42,526.0,524.3,526.0,10227.0,524.42,526.0,524.3,526.0,10227.0
2023-03-28 11:30:00,526.09,527.0,525.74,526.68,7512.0,526.09,527.0,525.74,526.68,7512.0
2023-03-28 12:00:00,526.85,527.58,526.25,526.39,11367.0,526.85,527.58,526.25,526.39,11367.0
2023-03-28 12:30:00,526.08,529.2,526.07,529.0,33509.0,526.08,529.2,526.07,529.0,33509.0
2023-03-28 13:00:00,528.93,529.46,528.27,529.35,10747.0,528.93,529.46,528.27,529.35,10747.0
2023-03-28 13:30:00,529.35,529.69,528.34,528.44,13283.0,529.35,529.69,528.34,528.44,13283.0
2023-03-28 14:00:00,528.53,529.46,528.53,529.05,7814.0,528.53,529.46,528.53,529.05,7814.0
2023-03-28 14:30:00,529.04,530.05,528.82,529.35,16060.0,529.04,530.05,528.82,529.35,16060.0
2023-03-28 15:00:00,529.54,530.54,529.38,529.91,20186.0,529.54,530.54,529.38,529.91,20186.0
2023-03-28 15:30:00,530.15,532.04,529.9,531.81,44192.0,530.15,532.04,529.9,531.81,44192.0
2023-03-29 09:30:00,533.0,533.09,526.69,527.0,38250.0,533.0,533.09,526.69,527.0,38250.0
2023-03-29 10:00:00,527.34,528.59,526.53,528.04,19390.0,527.34,528.59,526.53,528.04,19390.0
2023-03-29 10:30:00,528.09,529.18,527.35,529.07,12232.0,528.09,529.18,527.35,529.07,12232.0
2023-03-29 11:00:00,529.1,529.58,528.29,528.89,11969.0,529.1,529.58,528.29,528.89,11969.0
2023-03-29 11:30:00,528.57,529.58,528.48,529.1,7684.0,528.57,529.58,528.48,529.1,7684.0
2023-03-29 12:00:00,529.32,531.35,528.84,530.8,15381.0,529.32,531.35,528.84,530.8,15381.0
2023-03-29 12:30:00,531.12,531.5,529.63,530.17,15560.0,531.12,531.5,529.63,530.17,15560.0
2023-03-29 13:00:00,530.35,534.74,530.13,533.61,62561.0,530.35,534.74,530.13,533.61,62561.0
2023-03-29 13:30:00,533.36,533.36,530.48,530.69,18485.0,533.36,533.36,530.48,530.69,18485.0
2023-03-29 14:00:00,530.44,532.3,530.44,531.08,6110.0,530.44,532.3,530.44,531.08,6110.0
2023-03-29 14:30:00,531.26,531.39,530.54,531.06,11674.0,531.26,531.39,530.54,531.06,11674.0
2023-03-29 15:00:00,531.06,531.34,530.06,530.69,12015.0,531.06,531.34,530.06,530.69,12015.0
2023-03-29 15:30:00,530.7,530.85,525.62,526.31,115246.0,530.7,530.85,525.62,526.31,115246.0
2023-03-30 09:30:00,527.81,531.57,526.04,531.0,58239.0,527.81,531.57,526.04,531.0,58239.0
2023-03-30 10:00:00,531.21,531.41,528.53,531.41,18615.0,531.21,531.41,528.53,531.41,18615.0
2023-03-30 10:30:00,532.15,533.25,531.81,532.2,14136.0,532.15,533.25,531.81,532.2,14136.0
2023-03-30 11:00:00,532.47,533.0,532.14,532.28,7446.0,532.47,533.0,532.14,532.28,7446.0
2023-03-30 11:30:00,532.08,532.08,529.83,531.27,4542.0,532.08,532.08,529.83,531.27,4542.0
2023-03-30 12:00:00,531.06,531.11,530.33,530.78,4039.0,531.06,531.11,530.33,530.78,4039.0
2023-03-30 12:30:00,530.51,534.52,530.15,533.7,38312.0,530.51,534.52,530.15,533.7,38312.0
2023-03-30 13:00:00,533.65,536.0,533.5,535.57,43703.0,533.65,536.0,533.5,535.57,43703.0
2023-03-30 13:30:00,535.7,535.99,533.51,534.2,17457.0,535.7,535.99,533.51,534.2,17457.0
2023-03-30 14:00:00,534.4,535.41,534.12,535.4,9673.0,534.4,535.41,534.12,535.4,9673.0
2023-03-30 14:30:00,535.61,536.26,535.42,535.67,13044.0,535.61,536.26,535.42,535.67,13044.0
2023-03-30 15:00:00,535.67,538.3,535.67,537.72,22304.0,535.67,538.3,535.67,537.72,22304.0
2023-03-30 15:30:00,537.4,537.56,535.32,536.28,49891.0,537.4,537.56,535.32,536.28,49891.0
2023-03-31 09:30:00,538.75,543.4,538.09,541.78,53798.0,538.75,543.4,538.09,541.78,53798.0
2023-03-31 10:00:00,541.95,542.11,539.36,539.85,23865.0,541.95,542.11,539.36,539.85,23865.0
2023-03-31 10:30:00,539.61,543.49,539.5,542.88,32747.0,539.61,543.49,539.5,542.88,32747.0
2023-03-31 11:00:00,542.86,544.0,539.23,541.31,54290.0,542.86,544.0,539.23,541.31,54290.0
2023-03-31 11:30:00,541.33,542.57,540.89,542.57,11761.0,541.33,542.57,540.89,542.57,11761.0
2023-03-31 12:00:00,542.59,542.72,542.06,542.49,9583.0,542.59,542.72,542.06,542.49,9583.0
2023-03-31 12:30:00,542.27,542.32,540.96,541.7,11777.0,542.27,542.32,540.96,541.7,11777.0
2023-03-31 13:00:00,541.71,541.88,540.82,541.14,15343.0,541.71,541.88,540.82,541.14,15343.0
2023-03-31 13:30:00,541.09,541.1,539.58,540.8,12978.0,541.09,541.1,539.58,540.8,12978.0
2023-03-31 14:00:00,540.79,541.49,540.49,540.59,16369.0,540.79,541.49,540.49,540.59,16369.0
2023-03-31 14:30:00,540.46,541.54,540.4,541.17,14246.0,540.46,541.54,540.4,541.17,14246.0
2023-03-31 15:00:00,541.22,544.48,541.22,544.44,25461.0,541.22,544.48,541.22,544.44,25461.0
2023-03-31 15:30:00,544.32,546.47,543.37,545.74,78484.0,544.32,546.47,543.37,545.74,78484.0
2023-04-03 09:30:00,546.62,547.99,543.62,544.8,23241.0,546.62,547.99,543.62,544.8,23241.0
2023-04-03 10:00:00,544.98,546.13,544.25,546.01,19515.0,544.98,546.13,544.25,546.01,19515.0
2023-04-03 10:30:00,546.1,546.5,543.75,544.15,29410.0,546.1,546.5,543.75,544.15,29410.0
2023-04-03 11:00:00,544.18,546.9,543.84,546.79,24754.0,544.18,546.9,543.84,546.79,24754.0
2023-04-03 11:30:00,546.97,548.43,546.74,546.78,12418.0,546.97,548.43,546.74,546.78,12418.0
2023-04-03 12:00:00,546.83,548.2,546.82,548.08,11568.0,546.83,548.2,546.82,548.08,11568.0
2023-04-03 12:30:00,548.05,549.09,548.01,549.09,12113.0,548.05,549.09,548.01,549.09,12113.0
2023-04-03 13:00:00,548.76,549.24,548.16,549.0,13145.0,548.76,549.24,548.16,549.0,13145.0
2023-04-03 13:30:00,549.0,549.76,548.41,549.11,10932.0,549.0,549.76,548.41,549.11,10932.0
2023-04-03 14:00:00,549.33,549.72,548.41,549.08,10116.0,549.33,549.72,548.41,549.08,10116.0
2023-04-03 14:30:00,548.84,549.5,548.41,548.76,10924.0,548.84,549.5,548.41,548.76,10924.0
2023-04-03 15:00:00,548.68,551.69,548.54,551.29,19133.0,548.68,551.69,548.54,551.29,19133.0
2023-04-03 15:30:00,551.43,552.46,549.93,551.11,55674.0,551.43,552.46,549.93,551.11,55674.0
2023-04-04 09:30:00,551.19,552.83,550.83,552.65,26145.0,551.19,552.83,550.83,552.65,26145.0
2023-04-04 10:00:00,552.75,553.06,550.02,550.38,23371.0,552.75,553.06,550.02,550.38,23371.0
2023-04-04 10:30:00,550.94,552.57,550.15,551.96,24064.0,550.94,552.57,550.15,551.96,24064.0
2023-04-04 11:00:00,551.93,552.25,549.1,549.91,38700.0,551.93,552.25,549.1,549.91,38700.0
2023-04-04 11:30:00,549.91,550.72,549.31,549.96,16276.0,549.91,550.72,549.31,549.96,16276.0
2023-04-04 12:00:00,549.84,550.03,548.24,548.56,11853.0,549.84,550.03,548.24,548.56,11853.0
2023-04-04 12:30:00,548.79,549.22,548.21,548.91,15285.0,548.79,549.22,548.21,548.91,15285.0
2023-04-04 13:00:00,548.86,550.02,548.65,549.95,14627.0,548.86,550.02,548.65,549.95,14627.0
2023-04-04 13:30:00,549.95,550.43,549.19,549.85,18177.0,549.95,550.43,549.19,549.85,18177.0
2023-04-04 14:00:00,549.8,550.18,548.44,548.58,12727.0,549.8,550.18,548.44,548.58,12727.0
2023-04-04 14:30:00,548.56,549.02,547.58,547.71,19295.0,548.56,549.02,547.58,547.71,19295.0
2023-04-04 15:00:00,547.82,548.86,546.78,547.0,21527.0,547.82,548.86,546.78,547.0,21527.0
2023-04-04 15:30:00,547.0,547.51,545.5,546.16,85597.0,547.0,547.51,545.5,546.16,85597.0
2023-04-05 09:30:00,544.9,546.29,537.08,537.97,67430.0,544.9,546.29,537.08,537.97,67430.0
2023-04-05 10:00:00,537.74,537.74,530.19,531.3,69007.0,537.74,537.74,530.19,531.3,69007.0
2023-04-05 10:30:00,531.33,533.7,530.49,533.7,31218.0,531.33,533.7,530.49,533.7,31218.0
2023-04-05 11:00:00,533.7,537.2,533.01,536.7,15088.0,533.7,537.2,533.01,536.7,15088.0
2023-04-05 11:30:00,536.49,536.49,534.47,534.86,24403.0,536.49,536.49,534.47,534.86,24403.0
2023-04-05 12:00:00,535.2,535.26,533.62,534.31,15639.0,535.2,535.26,533.62,534.31,15639.0
2023-04-05 12:30:00,533.85,534.96,532.23,532.66,31913.0,533.85,534.96,532.23,532.66,31913.0
2023-04-05 13:00:00,532.65,533.41,532.34,532.5,23803.0,532.65,533.41,532.34,532.5,23803.0
2023-04-05 13:30:00,533.12,533.13,531.7,532.79,22165.0,533.12,533.13,531.7,532.79,22165.0
2023-04-05 14:00:00,533.09,534.38,532.7,533.01,37656.0,533.09,534.38,532.7,533.01,37656.0
2023-04-05 14:30:00,533.19,533.98,532.73,533.32,12074.0,533.19,533.98,532.73,533.32,12074.0
2023-04-05 15:00:00,533.4,535.34,532.87,535.21,18875.0,533.4,535.34,532.87,535.21,18875.0
2023-04-05 15:30:00,535.2,535.89,533.7,533.86,63800.0,535.2,535.89,533.7,533.86,63800.0
2023-04-06 09:30:00,530.0,532.42,524.22,526.38,36922.0,530.0,532.42,524.22,526.38,36922.0
2023-04-06 10:00:00,526.61,529.35,525.61,526.14,37029.0,526.61,529.35,525.61,526.14,37029.0
2023-04-06 10:30:00,526.29,526.29,524.1,524.1,19882.0,526.29,526.29,524.1,524.1,19882.0
2023-04-06 11:00:00,524.0,525.44,523.27,523.75,20001.0,524.0,525.44,523.27,523.75,20001.0
2023-04-06 11:30:00,523.24,523.76,521.57,523.13,26872.0,523.24,523.76,521.57,523.13,26872.0
2023-04-06 12:00:00,523.22,523.27,522.03,522.61,11958.0,523.22,523.27,522.03,522.61,11958.0
2023-04-06 12:30:00,522.85,524.35,522.74,523.5,16317.0,522.85,524.35,522.74,523.5,16317.0
2023-04-06 13:00:00,523.54,524.5,523.54,524.38,7149.0,523.54,524.5,523.54,524.38,7149.0
2023-04-06 13:30:00,524.38,524.45,522.17,523.14,43936.0,524.38,524.45,522.17,523.14,43936.0
2023-04-06 14:00:00,523.13,524.86,523.13,524.06,10139.0,523.13,524.86,523.13,524.06,10139.0
2023-04-06 14:30:00,523.8,524.35,523.73,524.0,18495.0,523.8,524.35,523.73,524.0,18495.0
2023-04-06 15:00:00,523.91,523.97,521.4,522.67,27679.0,523.91,523.97,521.4,522.67,27679.0
2023-04-06 15:30:00,522.67,523.1,520.73,520.88,64952.0,522.67,523.1,520.73,520.88,64952.0
2023-04-10 09:30:00,518.78,526.56,517.16,523.71,47334.0,518.78,526.56,517.16,523.71,47334.0
2023-04-10 10:00:00,523.7,526.1,522.92,524.37,12211.0,523.7,526.1,522.92,524.37,12211.0
2023-04-10 10:30:00,524.37,526.15,523.5,523.5,13609.0,524.37,526.15,523.5,523.5,13609.0
2023-04-10 11:00:00,523.74,524.16,523.0,523.94,11171.0,523.74,524.16,523.0,523.94,11171.0
2023-04-10 11:30:00,524.09,525.13,524.09,524.41,6083.0,524.09,525.13,524.09,524.41,6083.0
2023-04-10 12:00:00,524.24,527.26,523.91,527.01,16686.0,524.24,527.26,523.91,527.01,16686.0
2023-04-10 12:30:00,526.91,527.91,526.54,527.05,11336.0,526.91,527.91,526.54,527.05,11336.0
2023-04-10 13:00:00,527.05,528.21,527.04,527.81,8350.0,527.05,528.21,527.04,527.81,8350.0
2023-04-10 13:30:00,527.69,527.87,526.47,526.47,8506.0,527.69,527.87,526.47,526.47,8506.0
2023-04-10 14:00:00,526.9,527.02,526.34,526.91,5097.0,526.9,527.02,526.34,526.91,5097.0
2023-04-10 14:30:00,527.08,527.62,526.13,527.62,9985.0,527.08,527.62,526.13,527.62,9985.0
2023-04-10 15:00:00,527.67,527.99,527.26,527.47,18105.0,527.67,527.99,527.26,527.47,18105.0
2023-04-10 15:30:00,527.52,529.56,527.52,529.56,44302.0,527.52,529.56,527.52,529.56,44302.0
2023-04-11 09:30:00,529.47,532.02,527.49,527.49,20189.0,529.47,532.02,527.49,527.49,20189.0
2023-04-11 10:00:00,527.49,528.54,526.1,528.03,14516.0,527.49,528.54,526.1,528.03,14516.0
2023-04-11 10:30:00,528.03,528.23,525.84,526.14,12601.0,528.03,528.23,525.84,526.14,12601.0
2023-04-11 11:00:00,526.15,527.21,526.15,527.06,5078.0,526.15,527.21,526.15,527.06,5078.0
2023-04-11 11:30:00,527.06,528.37,526.37,527.96,7951.0,527.06,528.37,526.37,527.96,7951.0
2023-04-11 12:00:00,528.24,530.08,528.23,529.52,10795.0,528.24,530.08,528.23,529.52,10795.0
2023-04-11 12:30:00,529.8,530.28,529.32,529.84,8545.0,529.8,530.28,529.32,529.84,8545.0
2023-04-11 13:00:00,529.5,529.5,528.21,528.52,5700.0,529.5,529.5,528.21,528.52,5700.0
2023-04-11 13:30:00,528.85,529.3,528.49,528.86,7769.0,528.85,529.3,528.49,528.86,7769.0
2023-04-11 14:00:00,528.94,529.65,528.64,529.62,6474.0,528.94,529.65,528.64,529.62,6474.0
2023-04-11 14:30:00,529.74,530.01,529.39,529.75,9145.0,529.74,530.01,529.39,529.75,9145.0
2023-04-11 15:00:00,529.78,529.91,528.95,529.1,11337.0,529.78,529.91,528.95,529.1,11337.0
2023-04-11 15:30:00,528.96,528.98,525.68,526.75,50328.0,528.96,528.98,525.68,526.75,50328.0
2023-04-12 09:30:00,527.71,528.92,525.25,527.72,23980.0,527.71,528.92,525.25,527.72,23980.0
2023-04-12 10:00:00,526.89,531.17,526.73,531.17,38016.0,526.89,531.17,526.73,531.17,38016.0
2023-04-12 10:30:00,530.84,530.84,527.55,527.89,18474.0,530.84,530.84,527.55,527.89,18474.0
2023-04-12 11:00:00,527.75,529.46,526.65,529.38,11800.0,527.75,529.46,526.65,529.38,11800.0
2023-04-12 11:30:00,529.53,530.05,529.13,530.03,14688.0,529.53,530.05,529.13,530.03,14688.0
2023-04-12 12:00:00,529.83,530.28,529.21,529.96,13073.0,529.83,530.28,529.21,529.96,13073.0
2023-04-12 12:30:00,530.0,530.14,529.1,529.62,12002.0,530.0,530.14,529.1,529.62,12002.0
2023-04-12 13:00:00,529.85,530.0,528.62,529.49,12977.0,529.85,530.0,528.62,529.49,12977.0
2023-04-12 13:30:00,529.35,529.35,527.19,527.29,9528.0,529.35,529.35,527.19,527.29,9528.0
2023-04-12 14:00:00,527.36,528.14,526.75,526.95,11930.0,527.36,528.14,526.75,526.95,11930.0
2023-04-12 14:30:00,526.69,527.37,525.96,526.52,13155.0,526.69,527.37,525.96,526.52,13155.0
2023-04-12 15:00:00,526.61,526.7,523.65,524.02,9850.0,526.61,526.7,523.65,524.02,9850.0
2023-04-12 15:30:00,524.02,524.58,522.36,523.16,40192.0,524.02,524.58,522.36,523.16,40192.0
2023-04-13 09:30:00,525.43,526.82,522.44,524.73,21480.0,525.43,526.82,522.44,524.73,21480.0
2023-04-13 10:00:00,524.59,526.02,524.58,525.81,7112.0,524.59,526.02,524.58,525.81,7112.0
2023-04-13 10:30:00,526.04,526.98,525.3,526.54,9065.0,526.04,526.98,525.3,526.54,9065.0
2023-04-13 11:00:00,526.5,527.08,526.29,526.97,4707.0,526.5,527.08,526.29,526.97,4707.0
2023-04-13 11:30:00,526.98,527.64,526.58,526.67,10883.0,526.98,527.64,526.58,526.67,10883.0
2023-04-13 12:00:00,527.24,528.41,527.06,527.87,4772.0,527.24,528.41,527.06,527.87,4772.0
2023-04-13 12:30:00,527.99,528.09,526.75,527.06,6431.0,527.99,528.09,526.75,527.06,6431.0
2023-04-13 13:00:00,526.78,527.43,526.45,527.43,3877.0,526.78,527.43,526.45,527.43,3877.0
2023-04-13 13:30:00,527.39,528.63,527.31,528.59,4075.0,527.39,528.63,527.31,528.59,4075.0
2023-04-13 14:00:00,528.67,530.32,528.36,530.22,5952.0,528.67,530.32,528.36,530.22,5952.0
2023-04-13 14:30:00,530.16,530.3,528.88,529.59,11922.0,530.16,530.3,528.88,529.59,11922.0
2023-04-13 15:00:00,529.39,529.39,528.23,528.31,9203.0,529.39,529.39,528.23,528.31,9203.0
2023-04-13 15:30:00,528.23,528.61,527.33,528.42,31659.0,528.23,528.61,527.33,528.42,31659.0
2023-04-14 09:30:00,525.32,534.99,525.32,533.98,24149.0,525.32,534.99,525.32,533.98,24149.0
2023-04-14 10:00:00,533.98,534.88,532.68,533.1,13801.0,533.98,534.88,532.68,533.1,13801.0
2023-04-14 10:30:00,533.15,534.32,532.77,533.79,7275.0,533.15,534.32,532.77,533.79,7275.0
2023-04-14 11:00:00,533.29,533.38,532.45,532.97,6013.0,533.29,533.38,532.45,532.97,6013.0
2023-04-14 11:30:00,533.06,533.81,532.48,533.81,13652.0,533.06,533.81,532.48,533.81,13652.0
2023-04-14 12:00:00,533.85,533.96,532.23,532.61,9244.0,533.85,533.96,532.23,532.61,9244.0
2023-04-14 12:30:00,532.53,532.78,530.39,530.65,7947.0,532.53,532.78,530.39,530.65,7947.0
2023-04-14 13:00:00,530.86,532.69,530.76,531.48,13209.0,530.86,532.69,530.76,531.48,13209.0
2023-04-14 13:30:00,531.21,532.2,530.26,532.19,7723.0,531.21,532.2,530.26,532.19,7723.0
2023-04-14 14:00:00,532.36,533.32,531.69,532.74,12794.0,532.36,533.32,531.69,532.74,12794.0
2023-04-14 14:30:00,532.67,532.78,531.76,532.55,9231.0,532.67,532.78,531.76,532.55,9231.0
2023-04-14 15:00:00,532.62,534.22,532.27,533.97,10649.0,532.62,534.22,532.27,533.97,10649.0
2023-04-14 15:30:00,533.98,534.76,533.0,534.58,34365.0,533.98,534.76,533.0,534.58,34365.0
2023-04-17 09:30:00,536.24,537.28,534.01,534.03,22352.0,536.24,537.28,534.01,534.03,22352.0
2023-04-17 10:00:00,534.17,538.37,534.12,538.15,20657.0,534.17,538.37,534.12,538.15,20657.0
2023-04-17 10:30:00,537.97,538.88,533.35,534.7,18674.0,537.97,538.88,533.35,534.7,18674.0
2023-04-17 11:00:00,534.5,534.94,533.44,533.5,10086.0,534.5,534.94,533.44,533.5,10086.0
2023-04-17 11:30:00,533.27,533.69,532.7,533.24,10706.0,533.27,533.69,532.7,533.24,10706.0
2023-04-17 12:00:00,533.64,533.87,532.25,532.65,7940.0,533.64,533.87,532.25,532.65,7940.0
2023-04-17 12:30:00,533.14,533.14,531.67,531.78,7595.0,533.14,533.14,531.67,531.78,7595.0
2023-04-17 13:00:00,531.86,533.26,531.85,532.6,9319.0,531.86,533.26,531.85,532.6,9319.0
2023-04-17 13:30:00,532.85,534.09,532.69,533.21,10371.0,532.85,534.09,532.69,533.21,10371.0
2023-04-17 14:00:00,532.97,534.21,532.35,533.69,8651.0,532.97,534.21,532.35,533.69,8651.0
2023-04-17 14:30:00,533.64,534.9,533.26,534.26,13677.0,533.64,534.9,533.26,534.26,13677.0
2023-04-17 15:00:00,534.26,534.8,533.57,534.12,19749.0,534.26,534.8,533.57,534.12,19749.0
2023-04-17 15:30:00,534.05,534.54,532.93,534.54,58526.0,534.05,534.54,532.93,534.54,58526.0
2023-04-18 09:30:00,537.08,538.5,535.7,536.8,14847.0,537.08,538.5,535.7,536.8,14847.0
2023-04-18 10:00:00,536.55,539.36,536.55,537.71,12289.0,536.55,539.36,536.55,537.71,12289.0
2023-04-18 10:30:00,537.29,538.65,536.96,537.72,13367.0,537.29,538.65,536.96,537.72,13367.0
2023-04-18 11:00:00,537.73,537.93,536.26,536.61,9588.0,537.73,537.93,536.26,536.61,9588.0
2023-04-18 11:30:00,536.82,537.05,536.02,536.6,6111.0,536.82,537.05,536.02,536.6,6111.0
2023-04-18 12:00:00,536.82,539.29,536.82,538.82,8976.0,536.82,539.29,536.82,538.82,8976.0
2023-04-18 12:30:00,539.02,539.02,537.34,537.73,8322.0,539.02,539.02,537.34,537.73,8322.0
2023-04-18 13:00:00,537.96,538.38,536.68,536.95,6236.0,537.96,538.38,536.68,536.95,6236.0
2023-04-18 13:30:00,537.29,537.53,536.64,537.01,6495.0,537.29,537.53,536.64,537.01,6495.0
2023-04-18 14:00:00,537.25,539.14,537.06,539.11,9598.0,537.25,539.14,537.06,539.11,9598.0
2023-04-18 14:30:00,539.03,540.37,538.67,540.11,20236.0,539.03,540.37,538.67,540.11,20236.0
2023-04-18 15:00:00,540.11,541.04,539.87,541.04,17246.0,540.11,541.04,539.87,541.04,17246.0
2023-04-18 15:30:00,540.9,541.94,540.09,541.51,37256.0,540.9,541.94,540.09,541.51,37256.0
2023-04-19 09:30:00,541.68,544.36,540.39,540.53,24522.0,541.68,544.36,540.39,540.53,24522.0
2023-04-19 10:00:00,540.4,543.94,539.85,543.76,15691.0,540.4,543.94,539.85,543.76,15691.0
2023-04-19 10:30:00,543.75,545.08,542.88,543.11,21350.0,543.75,545.08,542.88,543.11,21350.0
2023-04-19 11:00:00,543.2,543.23,541.88,542.7,12990.0,543.2,543.23,541.88,542.7,12990.0
2023-04-19 11:30:00,542.33,543.91,542.16,543.91,8089.0,542.33,543.91,542.16,543.91,8089.0
2023-04-19 12:00:00,544.31,544.42,543.17,544.42,9750.0,544.31,544.42,543.17,544.42,9750.0
2023-04-19 12:30:00,544.3,546.29,544.3,546.17,7590.0,544.3,546.29,544.3,546.17,7590.0
2023-04-19 13:00:00,545.93,546.12,544.27,544.65,9012.0,545.93,546.12,544.27,544.65,9012.0
2023-04-19 13:30:00,544.93,545.45,544.44,545.19,8538.0,544.93,545.45,544.44,545.19,8538.0
2023-04-19 14:00:00,545.19,545.29,544.27,544.57,8600.0,545.19,545.29,544.27,544.57,8600.0
2023-04-19 14:30:00,544.54,544.54,543.83,544.02,11855.0,544.54,544.54,543.83,544.02,11855.0
2023-04-19 15:00:00,543.85,544.08,542.36,542.37,20201.0,543.85,544.08,542.36,542.37,20201.0
2023-04-19 15:30:00,542.33,542.81,541.16,542.05,39168.0,542.33,542.81,541.16,542.05,39168.0
2023-04-20 09:30:00,540.85,544.96,540.7,544.2,8033.0,540.85,544.96,540.7,544.2,8033.0
2023-04-20 10:00:00,544.72,545.55,543.88,545.54,13085.0,544.72,545.55,543.88,545.54,13085.0
2023-04-20 10:30:00,546.02,547.49,545.96,547.22,9282.0,546.02,547.49,545.96,547.22,9282.0
2023-04-20 11:00:00,547.56,549.3,547.2,547.76,16766.0,547.56,549.3,547.2,547.76,16766.0
2023-04-20 11:30:00,547.84,548.01,545.32,545.43,25279.0,547.84,548.01,545.32,545.43,25279.0
2023-04-20 12:00:00,545.88,549.25,545.88,548.97,10524.0,545.88,549.25,545.88,548.97,10524.0
2023-04-20 12:30:00,548.74,549.32,547.62,547.76,11644.0,548.74,549.32,547.62,547.76,11644.0
2023-04-20 13:00:00,548.0,548.13,545.51,545.81,17743.0,548.0,548.13,545.51,545.81,17743.0
2023-04-20 13:30:00,545.46,545.73,544.24,544.38,7209.0,545.46,545.73,544.24,544.38,7209.0
2023-04-20 14:00:00,543.87,544.34,542.93,543.21,5450.0,543.87,544.34,542.93,543.21,5450.0
2023-04-20 14:30:00,542.95,543.27,541.99,543.05,5656.0,542.95,543.27,541.99,543.05,5656.0
2023-04-20 15:00:00,543.54,543.81,542.23,543.15,6330.0,543.54,543.81,542.23,543.15,6330.0
2023-04-20 15:30:00,543.38,545.3,542.85,545.29,59219.0,543.38,545.3,542.85,545.29,59219.0
2023-04-21 09:30:00,544.01,545.96,542.57,542.63,19978.0,544.01,545.96,542.57,542.63,19978.0
2023-04-21 10:00:00,542.14,542.14,540.95,541.27,9247.0,542.14,542.14,540.95,541.27,9247.0
2023-04-21 10:30:00,541.09,541.92,539.33,540.5,15748.0,541.09,541.92,539.33,540.5,15748.0
2023-04-21 11:00:00,540.38,541.92,540.37,541.17,5336.0,540.38,541.92,540.37,541.17,5336.0
2023-04-21 11:30:00,541.4,541.56,539.0,539.78,7903.0,541.4,541.56,539.0,539.78,7903.0
2023-04-21 12:00:00,539.9,541.07,539.21,540.45,7973.0,539.9,541.07,539.21,540.45,7973.0
2023-04-21 12:30:00,540.65,541.0,539.97,540.87,3586.0,540.65,541.0,539.97,540.87,3586.0
2023-04-21 13:00:00,541.2,541.81,540.71,541.06,6537.0,541.2,541.81,540.71,541.06,6537.0
2023-04-21 13:30:00,541.41,542.03,541.13,541.57,6625.0,541.41,542.03,541.13,541.57,6625.0
2023-04-21 14:00:00,541.72,541.72,540.92,541.35,6869.0,541.72,541.72,540.92,541.35,6869.0
2023-04-21 14:30:00,541.42,541.45,540.66,541.21,20890.0,541.42,541.45,540.66,541.21,20890.0
2023-04-21 15:00:00,541.19,541.82,540.83,541.42,12192.0,541.19,541.82,540.83,541.42,12192.0
2023-04-21 15:30:00,541.42,541.91,540.71,541.3,39629.0,541.42,541.91,540.71,541.3,39629.0
2023-04-24 09:30:00,538.97,545.45,538.97,545.28,27617.0,538.97,545.45,538.97,545.28,27617.0
2023-04-24 10:00:00,545.33,545.34,543.42,544.18,22023.0,545.33,545.34,543.42,544.18,22023.0
2023-04-24 10:30:00,544.18,545.08,543.72,545.08,13044.0,544.18,545.08,543.72,545.08,13044.0
2023-04-24 11:00:00,545.09,545.32,543.39,544.4,13557.0,545.09,545.32,543.39,544.4,13557.0
2023-04-24 11:30:00,544.44,544.98,544.27,544.47,8192.0,544.44,544.98,544.27,544.47,8192.0
2023-04-24 12:00:00,544.48,544.9,543.55,543.6,10257.0,544.48,544.9,543.55,543.6,10257.0
2023-04-24 12:30:00,543.51,544.9,543.47,544.69,13352.0,543.51,544.9,543.47,544.69,13352.0
2023-04-24 13:00:00,544.49,545.19,544.17,544.94,12550.0,544.49,545.19,544.17,544.94,12550.0
2023-04-24 13:30:00,545.19,545.84,545.19,545.84,9157.0,545.19,545.84,545.19,545.84,9157.0
2023-04-24 14:00:00,545.71,546.91,545.49,545.7,13916.0,545.71,546.91,545.49,545.7,13916.0
2023-04-24 14:30:00,545.65,546.09,544.88,545.94,9250.0,545.65,546.09,544.88,545.94,9250.0
2023-04-24 15:00:00,545.99,547.55,545.99,547.55,16967.0,545.99,547.55,545.99,547.55,16967.0
2023-04-24 15:30:00,547.62,548.56,546.74,547.5,46271.0,547.62,548.56,546.74,547.5,46271.0
2023-04-25 09:30:00,545.47,547.23,545.01,546.59,32911.0,545.47,547.23,545.01,546.59,32911.0
2023-04-25 10:00:00,546.63,547.86,546.25,546.91,18664.0,546.63,547.86,546.25,546.91,18664.0
2023-04-25 10:30:00,546.5,549.66,546.48,549.24,15141.0,546.5,549.66,546.48,549.24,15141.0
2023-04-25 11:00:00,549.09,549.4,548.08,548.58,8759.0,549.09,549.4,548.08,548.58,8759.0
2023-04-25 11:30:00,548.52,548.63,545.53,546.08,24534.0,548.52,548.63,545.53,546.08,24534.0
2023-04-25 12:00:00,545.26,546.48,545.0,545.79,9191.0,545.26,546.48,545.0,545.79,9191.0
2023-04-25 12:30:00,545.74,545.96,545.0,545.86,14966.0,545.74,545.96,545.0,545.86,14966.0
2023-04-25 13:00:00,545.66,546.16,544.13,544.75,23049.0,545.66,546.16,544.13,544.75,23049.0
2023-04-25 13:30:00,544.75,545.91,544.6,545.24,12524.0,544.75,545.91,544.6,545.24,12524.0
2023-04-25 14:00:00,545.19,545.65,543.36,544.28,22243.0,545.19,545.65,543.36,544.28,22243.0
2023-04-25 14:30:00,544.0,544.0,542.74,543.69,12075.0,544.0,544.0,542.74,543.69,12075.0
2023-04-25 15:00:00,543.86,545.57,543.04,545.55,18535.0,543.86,545.57,543.04,545.55,18535.0
2023-04-25 15:30:00,545.5,546.06,541.63,541.85,46156.0,545.5,546.06,541.63,541.85,46156.0
2023-04-26 09:30:00,539.27,545.21,539.27,544.82,15099.0,539.27,545.21,539.27,544.82,15099.0
2023-04-26 10:00:00,544.1,544.65,542.63,543.33,16920.0,544.1,544.65,542.63,543.33,16920.0
2023-04-26 10:30:00,543.33,543.9,542.77,543.46,9885.0,543.33,543.9,542.77,543.46,9885.0
2023-04-26 11:00:00,543.73,545.95,543.72,545.54,13999.0,543.73,545.95,543.72,545.54,13999.0
2023-04-26 11:30:00,545.58,545.84,543.86,545.32,16558.0,545.58,545.84,543.86,545.32,16558.0
2023-04-26 12:00:00,545.79,547.24,545.78,546.45,12441.0,545.79,547.24,545.78,546.45,12441.0
2023-04-26 12:30:00,546.18,546.38,544.85,545.44,6740.0,546.18,546.38,544.85,545.44,6740.0
2023-04-26 13:00:00,545.84,546.83,545.8,546.66,9131.0,545.84,546.83,545.8,546.66,9131.0
2023-04-26 13:30:00,546.62,546.98,545.37,545.49,14816.0,546.62,546.98,545.37,545.49,14816.0
2023-04-26 14:00:00,545.49,547.21,545.14,547.01,14244.0,545.49,547.21,545.14,547.01,14244.0
2023-04-26 14:30:00,547.02,548.05,545.72,547.76,19105.0,547.02,548.05,545.72,547.76,19105.0
2023-04-26 15:00:00,547.6,548.28,546.94,547.71,13576.0,547.6,548.28,546.94,547.71,13576.0
2023-04-26 15:30:00,547.74,548.63,546.83,547.33,52801.0,547.74,548.63,546.83,547.33,52801.0
2023-04-27 09:30:00,549.17,550.74,546.0,546.03,24812.0,549.17,550.74,546.0,546.03,24812.0
2023-04-27 10:00:00,546.73,546.73,539.04,540.2,30089.0,546.73,546.73,539.04,540.2,30089.0
2023-04-27 10:30:00,540.52,542.77,539.54,542.67,16783.0,540.52,542.77,539.54,542.67,16783.0
2023-04-27 11:00:00,542.56,544.83,542.04,544.83,10899.0,542.56,544.83,542.04,544.83,10899.0
2023-04-27 11:30:00,544.93,546.65,544.21,545.91,19030.0,544.93,546.65,544.21,545.91,19030.0
2023-04-27 12:00:00,545.97,546.66,545.86,546.17,12250.0,545.97,546.66,545.86,546.17,12250.0
2023-04-27 12:30:00,546.38,547.03,544.82,545.09,17947.0,546.38,547.03,544.82,545.09,17947.0
2023-04-27 13:00:00,545.26,546.34,544.5,546.24,10069.0,545.26,546.34,544.5,546.24,10069.0
2023-04-27 13:30:00,546.23,547.0,546.22,546.46,12397.0,546.23,547.0,546.22,546.46,12397.0
2023-04-27 14:00:00,546.43,547.0,546.16,546.85,5886.0,546.43,547.0,546.16,546.85,5886.0
2023-04-27 14:30:00,546.77,547.78,545.97,547.78,10881.0,546.77,547.78,545.97,547.78,10881.0
2023-04-27 15:00:00,547.81,547.98,546.33,546.34,10101.0,547.81,547.98,546.33,546.34,10101.0
2023-04-27 15:30:00,546.36,547.98,545.48,547.72,51003.0,546.36,547.98,545.48,547.72,51003.0
2023-04-28 09:30:00,546.08,549.99,546.08,548.48,12549.0,546.08,549.99,546.08,548.48,12549.0
2023-04-28 10:00:00,548.49,550.0,547.6,547.6,22202.0,548.49,550.0,547.6,547.6,22202.0
2023-04-28 10:30:00,547.67,548.68,545.6,545.61,20647.0,547.67,548.68,545.6,545.61,20647.0
2023-04-28 11:00:00,545.87,547.02,544.51,546.84,10074.0,545.87,547.02,544.51,546.84,10074.0
2023-04-28 11:30:00,547.23,547.83,546.61,547.45,4500.0,547.23,547.83,546.61,547.45,4500.0
2023-04-28 12:00:00,547.6,550.3,547.33,550.3,7254.0,547.6,550.3,547.33,550.3,7254.0
2023-04-28 12:30:00,550.79,551.15,548.96,550.41,11550.0,550.79,551.15,548.96,550.41,11550.0
2023-04-28 13:00:00,550.5,550.98,549.91,550.23,7994.0,550.5,550.98,549.91,550.23,7994.0
2023-04-28 13:30:00,550.11,550.24,549.09,549.09,6749.0,550.11,550.24,549.09,549.09,6749.0
2023-04-28 14:00:00,549.5,550.45,548.43,550.23,7780.0,549.5,550.45,548.43,550.23,7780.0
2023-04-28 14:30:00,550.17,550.58,549.56,549.66,13746.0,550.17,550.58,549.56,549.66,13746.0
2023-04-28 15:00:00,549.95,551.86,549.95,550.8,15772.0,549.95,551.86,549.95,550.8,15772.0
2023-04-28 15:30:00,550.98,551.63,549.93,551.44,45136.0,550.98,551.63,549.93,551.44,45136.0
2023-05-01 09:30:00,551.72,556.6,551.43,552.64,31443.0,551.72,556.6,551.43,552.64,31443.0
2023-05-01 10:00:00,552.53,552.53,551.0,551.27,14240.0,552.53,552.53,551.0,551.27,14240.0
2023-05-01 10:30:00,551.27,551.53,549.34,549.4,18309.0,551.27,551.53,549.34,549.4,18309.0
2023-05-01 11:00:00,549.51,549.7,547.78,548.64,26198.0,549.51,549.7,547.78,548.64,26198.0
2023-05-01 11:30:00,548.91,548.97,545.46,545.68,19440.0,548.91,548.97,545.46,545.68,19440.0
2023-05-01 12:00:00,545.68,545.92,543.76,544.14,34400.0,545.68,545.92,543.76,544.14,34400.0
2023-05-01 12:30:00,544.09,544.39,539.42,540.54,39182.0,544.09,544.39,539.42,540.54,39182.0
2023-05-01 13:00:00,540.37,540.73,535.42,535.79,25521.0,540.37,540.73,535.42,535.79,25521.0
2023-05-01 13:30:00,535.48,537.96,535.23,537.47,27990.0,535.48,537.96,535.23,537.47,27990.0
2023-05-01 14:00:00,537.33,537.7,535.5,535.62,45595.0,537.33,537.7,535.5,535.62,45595.0
2023-05-01 14:30:00,535.36,535.46,528.65,531.36,59310.0,535.36,535.46,528.65,531.36,59310.0
2023-05-01 15:00:00,531.9,533.13,531.47,532.42,41665.0,531.9,533.13,531.47,532.42,41665.0
2023-05-01 15:30:00,532.6,534.27,532.29,532.88,98975.0,532.6,534.27,532.29,532.88,98975.0
2023-05-02 09:30:00,529.53,530.69,527.15,528.89,23734.0,529.53,530.69,527.15,528.89,23734.0
2023-05-02 10:00:00,528.38,528.52,524.09,524.58,20898.0,528.38,528.52,524.09,524.58,20898.0
2023-05-02 10:30:00,524.8,524.89,520.73,520.95,21118.0,524.8,524.89,520.73,520.95,21118.0
2023-05-02 11:00:00,521.14,521.56,519.61,519.79,29398.0,521.14,521.56,519.61,519.79,29398.0
2023-05-02 11:30:00,519.59,525.08,519.02,524.27,20040.0,519.59,525.08,519.02,524.27,20040.0
2023-05-02 12:00:00,524.12,527.11,523.27,526.86,10991.0,524.12,527.11,523.27,526.86,10991.0
2023-05-02 12:30:00,526.73,527.84,526.36,527.34,15611.0,526.73,527.84,526.36,527.34,15611.0
2023-05-02 13:00:00,527.61,531.07,527.6,529.88,8600.0,527.61,531.07,527.6,529.88,8600.0
2023-05-02 13:30:00,530.25,530.81,529.17,529.22,11109.0,530.25,530.81,529.17,529.22,11109.0
2023-05-02 14:00:00,529.09,529.09,526.15,527.91,18051.0,529.09,529.09,526.15,527.91,18051.0
2023-05-02 14:30:00,527.92,530.65,527.87,530.56,10535.0,527.92,530.65,527.87,530.56,10535.0
2023-05-02 15:00:00,530.59,532.36,529.26,532.19,20232.0,530.59,532.36,529.26,532.19,20232.0
2023-05-02 15:30:00,532.22,532.48,529.88,531.01,65981.0,532.22,532.48,529.88,531.01,65981.0
2023-05-03 09:30:00,519.78,526.0,512.86,525.23,91244.0,519.78,526.0,512.86,525.23,91244.0
2023-05-03 10:00:00,525.23,527.65,521.7,522.17,45169.0,525.23,527.65,521.7,522.17,45169.0
2023-05-03 10:30:00,522.62,528.57,522.62,525.98,30260.0,522.62,528.57,522.62,525.98,30260.0
2023-05-03 11:00:00,525.96,526.69,524.53,524.75,15323.0,525.96,526.69,524.53,524.75,15323.0
2023-05-03 11:30:00,524.61,526.47,524.25,526.01,11462.0,524.61,526.47,524.25,526.01,11462.0
2023-05-03 12:00:00,525.88,527.4,525.79,527.4,9014.0,525.88,527.4,525.79,527.4,9014.0
2023-05-03 12:30:00,527.64,527.98,526.63,527.25,7846.0,527.64,527.98,526.63,527.25,7846.0
2023-05-03 13:00:00,527.24,528.48,526.84,528.3,9200.0,527.24,528.48,526.84,528.3,9200.0
2023-05-03 13:30:00,528.67,528.84,527.23,527.84,12196.0,528.67,528.84,527.23,527.84,12196.0
2023-05-03 14:00:00,527.84,529.56,526.51,527.0,14420.0,527.84,529.56,526.51,527.0,14420.0
2023-05-03 14:30:00,526.91,527.41,524.05,526.26,27947.0,526.91,527.41,524.05,526.26,27947.0
2023-05-03 15:00:00,526.75,527.26,524.12,524.37,16031.0,526.75,527.26,524.12,524.37,16031.0
2023-05-03 15:30:00,524.11,525.49,522.8,523.22,59272.0,524.11,525.49,522.8,523.22,59272.0
2023-05-04 09:30:00,523.21,524.26,519.28,521.28,14534.0,523.21,524.26,519.28,521.28,14534.0
2023-05-04 10:00:00,520.1,521.47,519.63,519.63,6391.0,520.1,521.47,519.63,519.63,6391.0
2023-05-04 10:30:00,519.38,520.04,516.02,516.32,19578.0,519.38,520.04,516.02,516.32,19578.0
2023-05-04 11:00:00,516.04,517.51,514.84,514.84,20985.0,516.04,517.51,514.84,514.84,20985.0
2023-05-04 11:30:00,514.51,515.83,513.34,515.68,53689.0,514.51,515.83,513.34,515.68,53689.0
2023-05-04 12:00:00,515.32,515.44,513.06,513.18,14792.0,515.32,515.44,513.06,513.18,14792.0
2023-05-04 12:30:00,513.5,513.85,511.71,513.66,7433.0,513.5,513.85,511.71,513.66,7433.0
2023-05-04 13:00:00,514.0,515.24,513.73,514.02,19322.0,514.0,515.24,513.73,514.02,19322.0
2023-05-04 13:30:00,514.21,515.61,513.91,515.0,14944.0,514.21,515.61,513.91,515.0,14944.0
2023-05-04 14:00:00,514.37,514.37,513.23,513.27,13086.0,514.37,514.37,513.23,513.27,13086.0
2023-05-04 14:30:00,513.15,514.17,512.47,513.18,10029.0,513.15,514.17,512.47,513.18,10029.0
2023-05-04 15:00:00,513.51,513.97,511.19,513.69,31111.0,513.51,513.97,511.19,513.69,31111.0
2023-05-04 15:30:00,513.72,515.0,513.2,514.04,59244.0,513.72,515.0,513.2,514.04,59244.0
2023-05-05 09:30:00,516.66,522.18,516.66,520.13,26392.0,516.66,522.18,516.66,520.13,26392.0
2023-05-05 10:00:00,520.47,523.27,520.47,522.0,14305.0,520.47,523.27,520.47,522.0,14305.0
2023-05-05 10:30:00,522.45,522.59,519.04,519.04,11757.0,522.45,522.59,519.04,519.04,11757.0
2023-05-05 11:00:00,518.43,519.07,516.87,517.82,14633.0,518.43,519.07,516.87,517.82,14633.0
2023-05-05 11:30:00,518.04,518.31,516.4,516.92,7408.0,518.04,518.31,516.4,516.92,7408.0
2023-05-05 12:00:00,517.28,517.53,516.27,517.53,7600.0,517.28,517.53,516.27,517.53,7600.0
2023-05-05 12:30:00,517.73,519.72,517.07,517.12,15345.0,517.73,519.72,517.07,517.12,15345.0
2023-05-05 13:00:00,517.48,519.92,516.49,519.7,14664.0,517.48,519.92,516.49,519.7,14664.0
2023-05-05 13:30:00,519.82,519.99,517.98,518.07,12051.0,519.82,519.99,517.98,518.07,12051.0
2023-05-05 14:00:00,517.95,519.04,517.39,518.21,14439.0,517.95,519.04,517.39,518.21,14439.0
2023-05-05 14:30:00,518.29,520.35,518.03,519.77,11918.0,518.29,520.35,518.03,519.77,11918.0
2023-05-05 15:00:00,519.77,520.77,519.39,520.76,10062.0,519.77,520.77,519.39,520.76,10062.0
2023-05-05 15:30:00,520.6,520.83,519.89,520.11,42751.0,520.6,520.83,519.89,520.11,42751.0
2023-05-08 09:30:00,522.0,522.58,513.95,515.77,27061.0,522.0,522.58,513.95,515.77,27061.0
2023-05-08 10:00:00,516.74,518.34,515.87,517.37,13974.0,516.74,518.34,515.87,517.37,13974.0
2023-05-08 10:30:00,517.14,517.57,514.5,514.5,10500.0,517.14,517.57,514.5,514.5,10500.0
2023-05-08 11:00:00,514.69,516.1,514.05,514.8,13703.0,514.69,516.1,514.05,514.8,13703.0
2023-05-08 11:30:00,514.5,515.36,514.27,515.34,9749.0,514.5,515.36,514.27,515.34,9749.0
2023-05-08 12:00:00,515.75,515.77,513.94,514.89,11243.0,515.75,515.77,513.94,514.89,11243.0
2023-05-08 12:30:00,515.14,515.55,514.77,515.08,8524.0,515.14,515.55,514.77,515.08,8524.0
2023-05-08 13:00:00,515.31,516.24,515.14,515.82,8574.0,515.31,516.24,515.14,515.82,8574.0
2023-05-08 13:30:00,515.83,516.81,515.11,515.11,11917.0,515.83,516.81,515.11,515.11,11917.0
2023-05-08 14:00:00,515.26,515.98,514.25,515.98,7342.0,515.26,515.98,514.25,515.98,7342.0
2023-05-08 14:30:00,516.18,516.73,515.6,516.49,8935.0,516.18,516.73,515.6,516.49,8935.0
2023-05-08 15:00:00,516.41,517.32,516.21,516.93,10410.0,516.41,517.32,516.21,516.93,10410.0
2023-05-08 15:30:00,517.05,517.22,515.45,515.59,45534.0,517.05,517.22,515.45,515.59,45534.0
2023-05-09 09:30:00,510.8,514.82,508.0,514.08,19092.0,510.8,514.82,508.0,514.08,19092.0
2023-05-09 10:00:00,513.76,514.16,510.67,510.78,19186.0,513.76,514.16,510.67,510.78,19186.0
2023-05-09 10:30:00,510.9,512.58,510.63,511.94,15763.0,510.9,512.58,510.63,511.94,15763.0
2023-05-09 11:00:00,512.36,513.1,511.82,511.82,8950.0,512.36,513.1,511.82,511.82,8950.0
2023-05-09 11:30:00,511.78,513.17,511.67,511.67,6030.0,511.78,513.17,511.67,511.67,6030.0
2023-05-09 12:00:00,511.67,511.67,510.08,511.0,12046.0,511.67,511.67,510.08,511.0,12046.0
2023-05-09 12:30:00,510.99,511.39,510.05,510.22,9626.0,510.99,511.39,510.05,510.22,9626.0
2023-05-09 13:00:00,510.24,510.58,509.63,510.55,13492.0,510.24,510.58,509.63,510.55,13492.0
2023-05-09 13:30:00,510.77,511.92,510.44,510.85,9254.0,510.77,511.92,510.44,510.85,9254.0
2023-05-09 14:00:00,510.99,510.99,510.13,510.54,8293.0,510.99,510.99,510.13,510.54,8293.0
2023-05-09 14:30:00,510.56,510.9,509.61,510.04,12097.0,510.56,510.9,509.61,510.04,12097.0
2023-05-09 15:00:00,510.04,511.19,509.82,510.39,13357.0,510.04,511.19,509.82,510.39,13357.0
2023-05-09 15:30:00,510.32,510.58,508.46,509.1,79666.0,510.32,510.58,508.46,509.1,79666.0
2023-05-10 09:30:00,509.86,512.89,504.5,507.37,55137.0,509.86,512.89,504.5,507.37,55137.0
2023-05-10 10:00:00,507.55,507.67,504.75,504.88,33127.0,507.55,507.67,504.75,504.88,33127.0
2023-05-10 10:30:00,504.91,505.13,498.6,498.81,56515.0,504.91,505.13,498.6,498.81,56515.0
2023-05-10 11:00:00,499.02,502.1,497.48,502.1,48508.0,499.02,502.1,497.48,502.1,48508.0
2023-05-10 11:30:00,502.0,502.16,500.6,501.77,20770.0,502.0,502.16,500.6,501.77,20770.0
2023-05-10 12:00:00,501.79,501.79,500.29,500.82,12783.0,501.79,501.79,500.29,500.82,12783.0
2023-05-10 12:30:00,500.92,501.96,499.73,500.09,15329.0,500.92,501.96,499.73,500.09,15329.0
2023-05-10 13:00:00,499.76,500.87,499.67,499.91,9848.0,499.76,500.87,499.67,499.91,9848.0
2023-05-10 13:30:00,500.03,500.66,498.52,500.66,10227.0,500.03,500.66,498.52,500.66,10227.0
2023-05-10 14:00:00,500.68,502.04,500.45,501.95,9735.0,500.68,502.04,500.45,501.95,9735.0
2023-05-10 14:30:00,501.71,503.98,501.4,503.97,15345.0,501.71,503.98,501.4,503.97,15345.0
2023-05-10 15:00:00,503.9,506.49,502.93,505.63,29597.0,503.9,506.49,502.93,505.63,29597.0
2023-05-10 15:30:00,505.47,506.3,501.73,504.56,68485.0,505.47,506.3,501.73,504.56,68485.0
2023-05-11 09:30:00,506.06,509.7,503.58,508.46,62859.0,506.06,509.7,503.58,508.46,62859.0
2023-05-11 10:00:00,508.66,510.68,505.38,506.87,35799.0,508.66,510.68,505.38,506.87,35799.0
2023-05-11 10:30:00,506.7,507.77,505.54,507.75,27914.0,506.7,507.77,505.54,507.75,27914.0
2023-05-11 11:00:00,507.72,510.18,507.7,510.18,24050.0,507.72,510.18,507.7,510.18,24050.0
2023-05-11 11:30:00,510.14,510.74,508.18,508.42,19210.0,510.14,510.74,508.18,508.42,19210.0
2023-05-11 12:00:00,508.43,508.83,507.61,508.18,13220.0,508.43,508.83,507.61,508.18,13220.0
2023-05-11 12:30:00,508.19,509.8,508.07,509.38,10309.0,508.19,509.8,508.07,509.38,10309.0
2023-05-11 13:00:00,509.36,509.86,508.53,509.46,18011.0,509.36,509.86,508.53,509.46,18011.0
2023-05-11 13:30:00,509.45,510.0,508.53,509.82,16078.0,509.45,510.0,508.53,509.82,16078.0
2023-05-11 14:00:00,510.01,511.64,509.73,509.76,19703.0,510.01,511.64,509.73,509.76,19703.0
2023-05-11 14:30:00,509.66,511.07,509.65,510.74,14030.0,509.66,511.07,509.65,510.74,14030.0
2023-05-11 15:00:00,510.65,512.09,510.36,510.79,36591.0,510.65,512.09,510.36,510.79,36591.0
2023-05-11 15:30:00,510.49,512.58,510.37,512.0,80824.0,510.49,512.58,510.37,512.0,80824.0
2023-05-12 09:30:00,512.84,515.32,511.6,513.8,37981.0,512.84,515.32,511.6,513.8,37981.0
2023-05-12 10:00:00,513.6,514.85,512.54,514.72,42078.0,513.6,514.85,512.54,514.72,42078.0
2023-05-12 10:30:00,514.7,518.27,513.17,517.07,68589.0,514.7,518.27,513.17,517.07,68589.0
2023-05-12 11:00:00,517.0,517.0,513.13,513.42,33653.0,517.0,517.0,513.13,513.42,33653.0
2023-05-12 11:30:00,513.25,513.55,511.46,512.72,41792.0,513.25,513.55,511.46,512.72,41792.0
2023-05-12 12:00:00,512.65,512.8,510.82,511.37,21319.0,512.65,512.8,510.82,511.37,21319.0
2023-05-12 12:30:00,511.42,511.82,509.22,511.68,29824.0,511.42,511.82,509.22,511.68,29824.0
2023-05-12 13:00:00,511.52,511.52,510.15,511.15,16917.0,511.52,511.52,510.15,511.15,16917.0
2023-05-12 13:30:00,510.86,513.79,510.76,513.74,36562.0,510.86,513.79,510.76,513.74,36562.0
2023-05-12 14:00:00,513.77,514.73,512.61,513.23,26919.0,513.77,514.73,512.61,513.23,26919.0
2023-05-12 14:30:00,513.3,515.98,512.95,515.24,15452.0,513.3,515.98,512.95,515.24,15452.0
2023-05-12 15:00:00,515.12,515.22,513.47,514.56,26871.0,515.12,515.22,513.47,514.56,26871.0
2023-05-12 15:30:00,514.57,514.83,513.6,513.91,110058.0,514.57,514.83,513.6,513.91,110058.0
2023-05-15 09:30:00,513.88,517.93,510.1,511.11,50239.0,513.88,517.93,510.1,511.11,50239.0
2023-05-15 10:00:00,510.67,511.01,508.36,510.23,26444.0,510.67,511.01,508.36,510.23,26444.0
2023-05-15 10:30:00,510.2,510.3,509.11,509.14,22398.0,510.2,510.3,509.11,509.14,22398.0
2023-05-15 11:00:00,509.14,510.38,508.59,510.36,23274.0,509.14,510.38,508.59,510.36,23274.0
2023-05-15 11:30:00,510.24,512.79,510.0,512.3,18503.0,510.24,512.79,510.0,512.3,18503.0
2023-05-15 12:00:00,512.62,512.62,508.79,509.57,20737.0,512.62,512.62,508.79,509.57,20737.0
2023-05-15 12:30:00,509.58,511.14,509.55,511.04,12833.0,509.58,511.14,509.55,511.04,12833.0
2023-05-15 13:00:00,511.08,514.29,511.08,512.35,21335.0,511.08,514.29,511.08,512.35,21335.0
2023-05-15 13:30:00,512.25,513.38,512.04,512.2,11535.0,512.25,513.38,512.04,512.2,11535.0
2023-05-15 14:00:00,512.46,514.81,511.93,514.81,15192.0,512.46,514.81,511.93,514.81,15192.0
2023-05-15 14:30:00,514.99,515.25,514.25,515.06,19435.0,514.99,515.25,514.25,515.06,19435.0
2023-05-15 15:00:00,514.92,515.41,514.3,515.29,19712.0,514.92,515.41,514.3,515.29,19712.0
2023-05-15 15:30:00,515.32,516.38,515.01,516.05,83506.0,515.32,516.38,515.01,516.05,83506.0
2023-05-16 09:30:00,510.5,512.41,502.1,504.31,90357.0,510.5,512.41,502.1,504.31,90357.0
2023-05-16 10:00:00,504.37,507.41,503.25,505.3,25995.0,504.37,507.41,503.25,505.3,25995.0
2023-05-16 10:30:00,505.46,506.63,504.99,505.93,25025.0,505.46,506.63,504.99,505.93,25025.0
2023-05-16 11:00:00,505.88,506.19,503.78,503.86,26086.0,505.88,506.19,503.78,503.86,26086.0
2023-05-16 11:30:00,504.14,504.83,502.52,503.48,42309.0,504.14,504.83,502.52,503.48,42309.0
2023-05-16 12:00:00,503.45,505.18,503.0,505.04,23850.0,503.45,505.18,503.0,505.04,23850.0
2023-05-16 12:30:00,505.16,508.16,505.15,507.81,16477.0,505.16,508.16,505.15,507.81,16477.0
2023-05-16 13:00:00,507.99,508.3,503.17,503.5,22537.0,507.99,508.3,503.17,503.5,22537.0
2023-05-16 13:30:00,503.56,504.96,503.47,504.44,11331.0,503.56,504.96,503.47,504.44,11331.0
2023-05-16 14:00:00,504.3,504.38,500.66,501.16,25825.0,504.3,504.38,500.66,501.16,25825.0
2023-05-16 14:30:00,501.17,502.1,500.69,501.16,50192.0,501.17,502.1,500.69,501.16,50192.0
2023-05-16 15:00:00,500.95,501.6,498.55,500.58,55624.0,500.95,501.6,498.55,500.58,55624.0
2023-05-16 15:30:00,500.39,501.52,498.7,498.87,95411.0,500.39,501.52,498.7,498.87,95411.0
2023-05-17 09:30:00,502.78,504.6,501.15,501.15,44339.0,502.78,504.6,501.15,501.15,44339.0
2023-05-17 10:00:00,501.0,504.16,500.86,504.16,22262.0,501.0,504.16,500.86,504.16,22262.0
2023-05-17 10:30:00,504.09,506.22,503.33,505.8,17713.0,504.09,506.22,503.33,505.8,17713.0
2023-05-17 11:00:00,505.75,506.39,503.85,504.76,9962.0,505.75,506.39,503.85,504.76,9962.0
2023-05-17 11:30:00,504.76,504.78,502.61,502.65,15080.0,504.76,504.78,502.61,502.65,15080.0
2023-05-17 12:00:00,502.66,503.6,502.2,502.26,9666.0,502.66,503.6,502.2,502.26,9666.0
2023-05-17 12:30:00,502.37,503.74,502.0,503.02,16899.0,502.37,503.74,502.0,503.02,16899.0
2023-05-17 13:00:00,502.71,503.18,502.5,503.0,10041.0,502.71,503.18,502.5,503.0,10041.0
2023-05-17 13:30:00,502.81,503.03,501.36,502.41,14558.0,502.81,503.03,501.36,502.41,14558.0
2023-05-17 14:00:00,502.66,503.26,502.23,503.06,13863.0,502.66,503.26,502.23,503.06,13863.0
2023-05-17 14:30:00,502.7,503.2,502.25,502.47,14056.0,502.7,503.2,502.25,502.47,14056.0
2023-05-17 15:00:00,502.42,503.04,502.42,502.7,14823.0,502.42,503.04,502.42,502.7,14823.0
2023-05-17 15:30:00,502.68,504.06,502.33,503.99,94015.0,502.68,504.06,502.33,503.99,94015.0
2023-05-18 09:30:00,503.89,507.32,501.58,505.4,29037.0,503.89,507.32,501.58,505.4,29037.0
2023-05-18 10:00:00,505.72,510.95,504.95,510.95,36774.0,505.72,510.95,504.95,510.95,36774.0
2023-05-18 10:30:00,511.11,513.67,511.0,513.67,55830.0,511.11,513.67,511.0,513.67,55830.0
2023-05-18 11:00:00,513.8,514.07,510.34,510.5,48433.0,513.8,514.07,510.34,510.5,48433.0
2023-05-18 11:30:00,510.52,510.95,509.27,509.37,12265.0,510.52,510.95,509.27,509.37,12265.0
2023-05-18 12:00:00,509.68,510.04,507.47,507.6,18015.0,509.68,510.04,507.47,507.6,18015.0
2023-05-18 12:30:00,507.86,507.86,505.09,505.81,17184.0,507.86,507.86,505.09,505.81,17184.0
2023-05-18 13:00:00,505.64,506.28,504.99,505.46,10942.0,505.64,506.28,504.99,505.46,10942.0
2023-05-18 13:30:00,505.65,507.01,505.54,507.01,19391.0,505.65,507.01,505.54,507.01,19391.0
2023-05-18 14:00:00,506.98,507.87,506.48,507.66,24299.0,506.98,507.87,506.48,507.66,24299.0
2023-05-18 14:30:00,507.6,510.55,507.48,509.8,14915.0,507.6,510.55,507.48,509.8,14915.0
2023-05-18 15:00:00,509.8,511.0,509.34,510.97,20162.0,509.8,511.0,509.34,510.97,20162.0
2023-05-18 15:30:00,511.01,514.34,510.46,513.53,72492.0,511.01,514.34,510.46,513.53,72492.0
2023-05-19 09:30:00,509.09,509.93,491.0,497.65,136988.0,509.09,509.93,491.0,497.65,136988.0
2023-05-19 10:00:00,497.65,500.08,496.62,497.88,59818.0,497.65,500.08,496.62,497.88,59818.0
2023-05-19 10:30:00,498.21,498.21,493.52,493.88,34498.0,498.21,498.21,493.52,493.88,34498.0
2023-05-19 11:00:00,493.83,493.9,489.72,489.87,46552.0,493.83,493.9,489.72,489.87,46552.0
2023-05-19 11:30:00,489.87,492.0,489.2,490.64,35873.0,489.87,492.0,489.2,490.64,35873.0
2023-05-19 12:00:00,490.66,491.79,490.23,491.56,18296.0,490.66,491.79,490.23,491.56,18296.0
2023-05-19 12:30:00,491.37,492.49,490.85,491.5,29832.0,491.37,492.49,490.85,491.5,29832.0
2023-05-19 13:00:00,491.45,492.22,490.03,490.15,20750.0,491.45,492.22,490.03,490.15,20750.0
2023-05-19 13:30:00,490.17,490.52,488.59,489.43,24072.0,490.17,490.52,488.59,489.43,24072.0
2023-05-19 14:00:00,489.55,490.26,487.82,488.22,28069.0,489.55,490.26,487.82,488.22,28069.0
2023-05-19 14:30:00,488.23,488.24,486.87,487.75,36222.0,488.23,488.24,486.87,487.75,36222.0
2023-05-19 15:00:00,487.75,492.0,487.25,491.88,43013.0,487.75,492.0,487.25,491.88,43013.0
2023-05-19 15:30:00,492.08,492.41,490.22,490.93,151342.0,492.08,492.41,490.22,490.93,151342.0
2023-05-22 09:30:00,491.79,492.21,484.0,485.48,137682.0,491.79,492.21,484.0,485.48,137682.0
2023-05-22 10:00:00,485.37,485.66,482.34,484.21,90055.0,485.37,485.66,482.34,484.21,90055.0
2023-05-22 10:30:00,484.09,484.95,483.18,484.59,58537.0,484.09,484.95,483.18,484.59,58537.0
2023-05-22 11:00:00,484.66,486.66,484.3,486.57,39284.0,484.66,486.66,484.3,486.57,39284.0
2023-05-22 11:30:00,486.41,486.5,481.48,481.55,61820.0,486.41,486.5,481.48,481.55,61820.0
2023-05-22 12:00:00,481.53,482.12,479.6,481.17,82403.0,481.53,482.12,479.6,481.17,82403.0
2023-05-22 12:30:00,481.62,485.06,481.47,485.02,62628.0,481.62,485.06,481.47,485.02,62628.0
2023-05-22 13:00:00,484.92,488.22,484.02,486.48,28613.0,484.92,488.22,484.02,486.48,28613.0
2023-05-22 13:30:00,486.2,486.46,482.15,482.75,116614.0,486.2,486.46,482.15,482.75,116614.0
2023-05-22 14:00:00,482.79,484.1,481.73,483.39,111325.0,482.79,484.1,481.73,483.39,111325.0
2023-05-22 14:30:00,483.32,485.46,483.06,483.42,33422.0,483.32,485.46,483.06,483.42,33422.0
2023-05-22 15:00:00,483.2,483.79,482.17,482.47,51267.0,483.2,483.79,482.17,482.47,51267.0
2023-05-22 15:30:00,482.55,483.11,480.28,480.61,130416.0,482.55,483.11,480.28,480.61,130416.0
2023-05-23 09:30:00,479.9,480.0,475.09,476.83,41814.0,479.9,480.0,475.09,476.83,41814.0
2023-05-23 10:00:00,476.63,478.96,475.55,476.4,39634.0,476.63,478.96,475.55,476.4,39634.0
2023-05-23 10:30:00,476.22,480.49,476.22,478.5,38322.0,476.22,480.49,476.22,478.5,38322.0
2023-05-23 11:00:00,478.5,480.12,477.84,479.48,30275.0,478.5,480.12,477.84,479.48,30275.0
2023-05-23 11:30:00,479.45,480.15,477.79,477.91,26152.0,479.45,480.15,477.79,477.91,26152.0
2023-05-23 12:00:00,478.2,478.33,475.91,475.93,18959.0,478.2,478.33,475.91,475.93,18959.0
2023-05-23 12:30:00,475.97,477.45,475.56,475.68,25526.0,475.97,477.45,475.56,475.68,25526.0
2023-05-23 13:00:00,475.78,478.71,475.72,477.13,27661.0,475.78,478.71,475.72,477.13,27661.0
2023-05-23 13:30:00,477.0,479.01,476.5,479.01,22136.0,477.0,479.01,476.5,479.01,22136.0
2023-05-23 14:00:00,478.9,479.66,476.51,477.5,25892.0,478.9,479.66,476.51,477.5,25892.0
2023-05-23 14:30:00,477.61,479.4,476.53,479.34,27659.0,477.61,479.4,476.53,479.34,27659.0
2023-05-23 15:00:00,479.33,479.49,478.0,478.52,28538.0,479.33,479.49,478.0,478.52,28538.0
2023-05-23 15:30:00,478.55,481.2,478.49,480.65,95394.0,478.55,481.2,478.49,480.65,95394.0
2023-05-24 09:30:00,481.62,482.12,476.49,476.53,36659.0,481.62,482.12,476.49,476.53,36659.0
2023-05-24 10:00:00,477.05,478.93,477.05,477.88,24581.0,477.05,478.93,477.05,477.88,24581.0
2023-05-24 10:30:00,478.08,481.27,477.87,480.01,30085.0,478.08,481.27,477.87,480.01,30085.0
2023-05-24 11:00:00,479.93,482.54,479.08,481.8,20257.0,479.93,482.54,479.08,481.8,20257.0
2023-05-24 11:30:00,481.81,483.24,480.81,483.12,16773.0,481.81,483.24,480.81,483.12,16773.0
2023-05-24 12:00:00,483.41,483.86,480.82,481.0,22182.0,483.41,483.86,480.82,481.0,22182.0
2023-05-24 12:30:00,481.0,482.28,480.82,482.19,16574.0,481.0,482.28,480.82,482.19,16574.0
2023-05-24 13:00:00,482.19,484.12,481.96,482.54,28421.0,482.19,484.12,481.96,482.54,28421.0
2023-05-24 13:30:00,482.69,483.57,481.75,481.75,15328.0,482.69,483.57,481.75,481.75,15328.0
2023-05-24 14:00:00,481.56,482.39,480.98,482.04,11973.0,481.56,482.39,480.98,482.04,11973.0
2023-05-24 14:30:00,481.92,483.26,481.66,482.83,21486.0,481.92,483.26,481.66,482.83,21486.0
2023-05-24 15:00:00,483.0,485.29,482.25,484.4,34488.0,483.0,485.29,482.25,484.4,34488.0
2023-05-24 15:30:00,484.45,485.55,481.14,481.52,81582.0,484.45,485.55,481.14,481.52,81582.0
2023-05-25 09:30:00,487.21,489.53,481.7,485.77,95325.0,487.21,489.53,481.7,485.77,95325.0
2023-05-25 10:00:00,486.13,486.8,482.6,483.38,51422.0,486.13,486.8,482.6,483.38,51422.0
2023-05-25 10:30:00,483.62,485.02,482.56,483.03,32350.0,483.62,485.02,482.56,483.03,32350.0
2023-05-25 11:00:00,482.97,484.46,482.76,484.25,54653.0,482.97,484.46,482.76,484.25,54653.0
2023-05-25 11:30:00,483.99,485.81,482.34,485.76,29409.0,483.99,485.81,482.34,485.76,29409.0
2023-05-25 12:00:00,486.0,487.38,484.64,484.83,28530.0,486.0,487.38,484.64,484.83,28530.0
2023-05-25 12:30:00,484.81,485.86,484.45,485.11,41149.0,484.81,485.86,484.45,485.11,41149.0
2023-05-25 13:00:00,485.31,488.91,484.72,487.5,41631.0,485.31,488.91,484.72,487.5,41631.0
2023-05-25 13:30:00,487.42,488.98,487.41,488.01,50285.0,487.42,488.98,487.41,488.01,50285.0
2023-05-25 14:00:00,488.04,489.61,487.07,488.63,58948.0,488.04,489.61,487.07,488.63,58948.0
2023-05-25 14:30:00,488.37,488.81,485.61,485.94,64964.0,488.37,488.81,485.61,485.94,64964.0
2023-05-25 15:00:00,486.08,488.82,485.45,488.55,88512.0,486.08,488.82,485.45,488.55,88512.0
2023-05-25 15:30:00,488.51,488.7,484.16,485.18,198492.0,488.51,488.7,484.16,485.18,198492.0
2023-05-26 09:30:00,436.11,439.87,425.42,426.22,1029768.0,436.11,439.87,425.42,426.22,1029768.0
2023-05-26 10:00:00,426.22,433.23,426.11,431.25,480459.0,426.22,433.23,426.11,431.25,480459.0
2023-05-26 10:30:00,430.94,433.97,428.16,430.05,297070.0,430.94,433.97,428.16,430.05,297070.0
2023-05-26 11:00:00,430.05,431.93,426.26,427.25,261847.0,430.05,431.93,426.26,427.25,261847.0
2023-05-26 11:30:00,427.32,427.35,424.54,425.76,262792.0,427.32,427.35,424.54,425.76,262792.0
2023-05-26 12:00:00,425.75,429.2,424.76,427.64,150038.0,425.75,429.2,424.76,427.64,150038.0
2023-05-26 12:30:00,427.79,427.79,422.35,422.44,204939.0,427.79,427.79,422.35,422.44,204939.0
2023-05-26 13:00:00,422.51,423.65,420.52,422.36,162068.0,422.51,423.65,420.52,422.36,162068.0
2023-05-26 13:30:00,422.13,423.99,421.93,423.02,164422.0,422.13,423.99,421.93,423.02,164422.0
2023-05-26 14:00:00,423.03,423.94,420.51,420.52,131519.0,423.03,423.94,420.51,420.52,131519.0
2023-05-26 14:30:00,420.58,422.7,420.39,421.19,164853.0,420.58,422.7,420.39,421.19,164853.0
2023-05-26 15:00:00,421.23,422.77,421.0,421.98,220846.0,421.23,422.77,421.0,421.98,220846.0
2023-05-26 15:30:00,422.01,423.27,417.6,420.27,592383.0,422.01,423.27,417.6,420.27,592383.0
2023-05-30 09:30:00,417.65,418.0,403.15,407.21,514790.0,417.65,418.0,403.15,407.21,514790.0
2023-05-30 10:00:00,407.13,412.64,406.13,409.86,275296.0,407.13,412.64,406.13,409.86,275296.0
2023-05-30 10:30:00,409.95,414.3,409.1,413.98,190160.0,409.95,414.3,409.1,413.98,190160.0
2023-05-30 11:00:00,414.13,414.25,410.37,412.48,120438.0,414.13,414.25,410.37,412.48,120438.0
2023-05-30 11:30:00,412.66,412.69,409.5,412.2,92017.0,412.66,412.69,409.5,412.2,92017.0
2023-05-30 12:00:00,412.36,412.75,410.15,410.34,82292.0,412.36,412.75,410.15,410.34,82292.0
2023-05-30 12:30:00,410.34,411.04,408.47,409.41,106108.0,410.34,411.04,408.47,409.41,106108.0
2023-05-30 13:00:00,409.41,409.68,405.25,405.31,102737.0,409.41,409.68,405.25,405.31,102737.0
2023-05-30 13:30:00,405.3,406.73,403.84,405.47,99579.0,405.3,406.73,403.84,405.47,99579.0
2023-05-30 14:00:00,405.45,408.27,405.37,406.76,98702.0,405.45,408.27,405.37,406.76,98702.0
2023-05-30 14:30:00,406.55,410.37,405.71,409.8,120695.0,406.55,410.37,405.71,409.8,120695.0
2023-05-30 15:00:00,409.21,409.8,406.12,407.91,127168.0,409.21,409.8,406.12,407.91,127168.0
2023-05-30 15:30:00,408.04,412.38,408.04,412.24,276402.0,408.04,412.38,408.04,412.24,276402.0
2023-05-31 09:30:00,410.5,417.41,407.63,416.0,110968.0,410.5,417.41,407.63,416.0,110968.0
2023-05-31 10:00:00,415.89,416.03,410.72,411.78,46991.0,415.89,416.03,410.72,411.78,46991.0
2023-05-31 10:30:00,411.24,413.06,410.19,412.5,45429.0,411.24,413.06,410.19,412.5,45429.0
2023-05-31 11:00:00,412.97,415.0,412.16,414.58,81152.0,412.97,415.0,412.16,414.58,81152.0
2023-05-31 11:30:00,414.54,415.28,412.98,413.97,62745.0,414.54,415.28,412.98,413.97,62745.0
2023-05-31 12:00:00,414.25,414.92,411.85,412.83,48613.0,414.25,414.92,411.85,412.83,48613.0
2023-05-31 12:30:00,412.87,414.12,412.03,414.12,41371.0,412.87,414.12,412.03,414.12,41371.0
2023-05-31 13:00:00,414.15,415.3,413.54,414.19,59870.0,414.15,415.3,413.54,414.19,59870.0
2023-05-31 13:30:00,414.48,415.97,413.35,415.31,67591.0,414.48,415.97,413.35,415.31,67591.0
2023-05-31 14:00:00,415.18,415.46,412.75,413.53,43189.0,415.18,415.46,412.75,413.53,43189.0
2023-05-31 14:30:00,413.68,413.7,410.28,410.93,44076.0,413.68,413.7,410.28,410.93,44076.0
2023-05-31 15:00:00,410.74,411.16,409.5,409.87,38768.0,410.74,411.16,409.5,409.87,38768.0
2023-05-31 15:30:00,409.9,410.6,407.66,409.83,230866.0,409.9,410.6,407.66,409.83,230866.0
2023-06-01 09:30:00,408.11,408.93,402.0,404.6,92441.0,408.11,408.93,402.0,404.6,92441.0
2023-06-01 10:00:00,404.91,408.58,403.84,407.62,65812.0,404.91,408.58,403.84,407.62,65812.0
2023-06-01 10:30:00,407.48,407.69,404.69,405.46,43235.0,407.48,407.69,404.69,405.46,43235.0
2023-06-01 11:00:00,405.01,406.41,404.44,406.37,44872.0,405.01,406.41,404.44,406.37,44872.0
2023-06-01 11:30:00,406.44,407.61,404.2,404.83,32737.0,406.44,407.61,404.2,404.83,32737.0
2023-06-01 12:00:00,404.92,405.01,403.7,404.9,30250.0,404.92,405.01,403.7,404.9,30250.0
2023-06-01 12:30:00,405.03,407.16,405.03,406.14,50534.0,405.03,407.16,405.03,406.14,50534.0
2023-06-01 13:00:00,406.04,407.71,405.75,406.28,37163.0,406.04,407.71,405.75,406.28,37163.0
2023-06-01 13:30:00,406.14,409.92,405.36,407.99,61508.0,406.14,409.92,405.36,407.99,61508.0
2023-06-01 14:00:00,407.52,407.68,406.21,406.55,41153.0,407.52,407.68,406.21,406.55,41153.0
2023-06-01 14:30:00,406.6,406.8,404.19,405.3,41353.0,406.6,406.8,404.19,405.3,41353.0
2023-06-01 15:00:00,405.09,405.37,404.0,404.85,54030.0,405.09,405.37,404.0,404.85,54030.0
2023-06-01 15:30:00,405.0,405.0,402.95,403.87,147613.0,405.0,405.0,402.95,403.87,147613.0
2023-06-02 09:30:00,405.57,414.98,405.57,413.15,159527.0,405.57,414.98,405.57,413.15,159527.0
2023-06-02 10:00:00,412.77,415.82,411.95,412.32,76804.0,412.77,415.82,411.95,412.32,76804.0
2023-06-02 10:30:00,412.44,413.74,412.1,412.77,56052.0,412.44,413.74,412.1,412.77,56052.0
2023-06-02 11:00:00,412.61,413.33,411.24,411.81,31547.0,412.61,413.33,411.24,411.81,31547.0
2023-06-02 11:30:00,411.73,412.5,409.5,412.49,39060.0,411.73,412.5,409.5,412.49,39060.0
2023-06-02 12:00:00,412.6,414.14,412.06,413.85,25556.0,412.6,414.14,412.06,413.85,25556.0
2023-06-02 12:30:00,414.03,416.55,413.59,416.47,51540.0,414.03,416.55,413.59,416.47,51540.0
2023-06-02 13:00:00,416.55,417.88,416.34,417.44,51627.0,416.55,417.88,416.34,417.44,51627.0
2023-06-02 13:30:00,417.59,418.15,416.94,417.76,44564.0,417.59,418.15,416.94,417.76,44564.0
2023-06-02 14:00:00,417.84,418.8,417.58,418.17,43471.0,417.84,418.8,417.58,418.17,43471.0
2023-06-02 14:30:00,418.12,419.49,418.01,419.27,48468.0,418.12,419.49,418.01,419.27,48468.0
2023-06-02 15:00:00,419.26,421.89,418.51,421.61,103484.0,419.26,421.89,418.51,421.61,103484.0
2023-06-02 15:30:00,421.54,423.77,421.29,422.59,225622.0,421.54,423.77,421.29,422.59,225622.0
2023-06-05 09:30:00,421.34,425.96,421.29,423.12,67250.0,421.34,425.96,421.29,423.12,67250.0
2023-06-05 10:00:00,423.3,424.4,420.27,420.88,40639.0,423.3,424.4,420.27,420.88,40639.0
2023-06-05 10:30:00,421.02,421.53,419.51,420.12,39632.0,421.02,421.53,419.51,420.12,39632.0
2023-06-05 11:00:00,420.29,421.17,419.01,419.81,38623.0,420.29,421.17,419.01,419.81,38623.0
2023-06-05 11:30:00,419.99,420.56,419.43,420.41,18334.0,419.99,420.56,419.43,420.41,18334.0
2023-06-05 12:00:00,420.49,421.22,418.77,421.01,22900.0,420.49,421.22,418.77,421.01,22900.0
2023-06-05 12:30:00,421.01,423.22,420.44,422.78,20606.0,421.01,423.22,420.44,422.78,20606.0
2023-06-05 13:00:00,423.01,423.77,422.45,422.51,30854.0,423.01,423.77,422.45,422.51,30854.0
2023-06-05 13:30:00,422.62,422.99,421.76,422.47,20077.0,422.62,422.99,421.76,422.47,20077.0
2023-06-05 14:00:00,422.18,422.65,420.81,420.89,28919.0,422.18,422.65,420.81,420.89,28919.0
2023-06-05 14:30:00,420.95,420.97,419.51,420.62,27924.0,420.95,420.97,419.51,420.62,27924.0
2023-06-05 15:00:00,420.63,420.63,419.54,420.13,29696.0,420.63,420.63,419.54,420.13,29696.0
2023-06-05 15:30:00,420.27,421.27,420.11,421.0,108746.0,420.27,421.27,420.11,421.0,108746.0
2023-06-06 09:30:00,417.59,423.96,417.59,419.01,31701.0,417.59,423.96,417.59,419.01,31701.0
2023-06-06 10:00:00,419.3,420.14,416.66,416.81,46169.0,419.3,420.14,416.66,416.81,46169.0
2023-06-06 10:30:00,417.02,421.6,417.02,421.23,30815.0,417.02,421.6,417.02,421.23,30815.0
2023-06-06 11:00:00,421.62,422.99,420.53,421.34,25192.0,421.62,422.99,420.53,421.34,25192.0
2023-06-06 11:30:00,421.33,421.33,419.52,419.52,13036.0,421.33,421.33,419.52,419.52,13036.0
2023-06-06 12:00:00,419.59,419.91,418.13,419.0,13322.0,419.59,419.91,418.13,419.0,13322.0
2023-06-06 12:30:00,418.81,419.43,417.57,417.8,20416.0,418.81,419.43,417.57,417.8,20416.0
2023-06-06 13:00:00,418.02,419.77,417.59,419.03,49528.0,418.02,419.77,417.59,419.03,49528.0
2023-06-06 13:30:00,418.47,419.5,418.36,418.8,23445.0,418.47,419.5,418.36,418.8,23445.0
2023-06-06 14:00:00,418.64,418.67,417.58,418.12,25014.0,418.64,418.67,417.58,418.12,25014.0
2023-06-06 14:30:00,418.31,419.46,417.57,418.71,28656.0,418.31,419.46,417.57,418.71,28656.0
2023-06-06 15:00:00,418.8,419.09,417.94,418.18,27112.0,418.8,419.09,417.94,418.18,27112.0
2023-06-06 15:30:00,418.17,418.86,417.18,417.49,97829.0,418.17,418.86,417.18,417.49,97829.0
2023-06-07 09:30:00,419.45,423.34,418.57,422.42,44694.0,419.45,423.34,418.57,422.42,44694.0
2023-06-07 10:00:00,422.28,424.8,421.92,422.47,86175.0,422.28,424.8,421.92,422.47,86175.0
2023-06-07 10:30:00,422.56,422.74,420.32,421.43,31733.0,422.56,422.74,420.32,421.43,31733.0
2023-06-07 11:00:00,421.4,422.59,421.19,422.59,24184.0,421.4,422.59,421.19,422.59,24184.0
2023-06-07 11:30:00,422.46,423.18,420.58,420.7,17407.0,422.46,423.18,420.58,420.7,17407.0
2023-06-07 12:00:00,420.97,421.39,420.29,421.3,11228.0,420.97,421.39,420.29,421.3,11228.0
2023-06-07 12:30:00,421.38,422.8,421.3,422.29,18395.0,421.38,422.8,421.3,422.29,18395.0
2023-06-07 13:00:00,422.35,423.49,421.32,421.33,26193.0,422.35,423.49,421.32,421.33,26193.0
2023-06-07 13:30:00,421.33,421.34,419.24,419.49,23306.0,421.33,421.34,419.24,419.49,23306.0
2023-06-07 14:00:00,419.69,419.9,417.71,417.71,15625.0,419.69,419.9,417.71,417.71,15625.0
2023-06-07 14:30:00,417.92,418.59,417.92,418.19,10049.0,417.92,418.59,417.92,418.19,10049.0
2023-06-07 15:00:00,418.27,419.4,417.58,418.09,27695.0,418.27,419.4,417.58,418.09,27695.0
2023-06-07 15:30:00,418.06,418.06,414.98,415.55,105248.0,418.06,418.06,414.98,415.55,105248.0
2023-06-08 09:30:00,414.0,414.99,412.95,414.15,33414.0,414.0,414.99,412.95,414.15,33414.0
2023-06-08 10:00:00,414.18,417.17,413.57,415.11,29151.0,414.18,417.17,413.57,415.11,29151.0
2023-06-08 10:30:00,415.0,415.01,413.04,413.49,20210.0,415.0,415.01,413.04,413.49,20210.0
2023-06-08 11:00:00,413.56,414.12,411.82,412.68,30338.0,413.56,414.12,411.82,412.68,30338.0
2023-06-08 11:30:00,412.63,412.96,410.86,411.89,28247.0,412.63,412.96,410.86,411.89,28247.0
2023-06-08 12:00:00,412.0,413.2,411.19,413.06,15640.0,412.0,413.2,411.19,413.06,15640.0
2023-06-08 12:30:00,413.16,414.27,412.74,414.0,14569.0,413.16,414.27,412.74,414.0,14569.0
2023-06-08 13:00:00,413.52,415.94,413.52,415.44,17438.0,413.52,415.94,413.52,415.44,17438.0
2023-06-08 13:30:00,415.46,416.84,415.33,416.65,22177.0,415.46,416.84,415.33,416.65,22177.0
2023-06-08 14:00:00,416.78,416.89,416.05,416.52,27628.0,416.78,416.89,416.05,416.52,27628.0
2023-06-08 14:30:00,416.62,418.45,416.62,417.89,25127.0,416.62,418.45,416.62,417.89,25127.0
2023-06-08 15:00:00,417.89,419.45,417.73,418.09,34457.0,417.89,419.45,417.73,418.09,34457.0
2023-06-08 15:30:00,418.05,419.38,417.26,418.87,114859.0,418.05,419.38,417.26,418.87,114859.0
2023-06-09 09:30:00,419.03,426.68,419.03,425.43,175369.0,419.03,426.68,419.03,425.43,175369.0
2023-06-09 10:00:00,425.69,427.68,425.0,426.06,121011.0,425.69,427.68,425.0,426.06,121011.0
2023-06-09 10:30:00,426.25,427.83,425.93,427.22,48437.0,426.25,427.83,425.93,427.22,48437.0
2023-06-09 11:00:00,427.34,427.95,425.19,425.55,38781.0,427.34,427.95,425.19,425.55,38781.0
2023-06-09 11:30:00,425.53,426.65,425.26,425.83,23943.0,425.53,426.65,425.26,425.83,23943.0
2023-06-09 12:00:00,425.96,426.04,425.2,425.25,14047.0,425.96,426.04,425.2,425.25,14047.0
2023-06-09 12:30:00,425.24,425.82,424.8,425.45,16134.0,425.24,425.82,424.8,425.45,16134.0
2023-06-09 13:00:00,425.51,426.59,425.18,425.48,14560.0,425.51,426.59,425.18,425.48,14560.0
2023-06-09 13:30:00,425.36,425.84,425.18,425.18,19074.0,425.36,425.84,425.18,425.18,19074.0
2023-06-09 14:00:00,425.1,425.13,424.04,424.04,18149.0,425.1,425.13,424.04,424.04,18149.0
2023-06-09 14:30:00,424.19,424.3,423.0,423.19,18464.0,424.19,424.3,423.0,423.19,18464.0
2023-06-09 15:00:00,423.32,423.76,422.57,422.72,20130.0,423.32,423.76,422.57,422.72,20130.0
2023-06-09 15:30:00,422.62,423.87,422.52,423.74,115218.0,422.62,423.87,422.52,423.74,115218.0
2023-06-12 09:30:00,423.84,427.17,422.54,424.37,102900.0,423.84,427.17,422.54,424.37,102900.0
2023-06-12 10:00:00,424.35,425.07,420.4,420.4,49850.0,424.35,425.07,420.4,420.4,49850.0
2023-06-12 10:30:00,420.22,421.93,420.22,421.11,35383.0,420.22,421.93,420.22,421.11,35383.0
2023-06-12 11:00:00,421.43,423.88,420.91,423.41,31553.0,421.43,423.88,420.91,423.41,31553.0
2023-06-12 11:30:00,423.83,424.48,422.66,422.92,10349.0,423.83,424.48,422.66,422.92,10349.0
2023-06-12 12:00:00,423.08,424.49,422.68,423.9,19838.0,423.08,424.49,422.68,423.9,19838.0
2023-06-12 12:30:00,424.06,424.79,423.46,423.65,25175.0,424.06,424.79,423.46,423.65,25175.0
2023-06-12 13:00:00,423.49,423.61,422.3,422.47,18243.0,423.49,423.61,422.3,422.47,18243.0
2023-06-12 13:30:00,422.46,424.06,422.31,423.5,18524.0,422.46,424.06,422.31,423.5,18524.0
2023-06-12 14:00:00,423.64,424.04,423.37,423.64,9964.0,423.64,424.04,423.37,423.64,9964.0
2023-06-12 14:30:00,423.56,424.27,423.16,423.98,12984.0,423.56,424.27,423.16,423.98,12984.0
2023-06-12 15:00:00,424.13,424.65,423.77,423.77,30863.0,424.13,424.65,423.77,423.77,30863.0
2023-06-12 15:30:00,423.68,424.94,423.37,424.92,96734.0,423.68,424.94,423.37,424.92,96734.0
2023-06-13 09:30:00,432.74,433.63,429.36,431.66,74817.0,432.74,433.63,429.36,431.66,74817.0
2023-06-13 10:00:00,431.4,434.01,431.07,433.81,65345.0,431.4,434.01,431.07,433.81,65345.0
2023-06-13 10:30:00,434.14,436.93,433.15,436.51,57535.0,434.14,436.93,433.15,436.51,57535.0
2023-06-13 11:00:00,436.49,437.51,435.81,436.91,38498.0,436.49,437.51,435.81,436.91,38498.0
2023-06-13 11:30:00,436.8,439.17,436.72,438.44,93962.0,436.8,439.17,436.72,438.44,93962.0
2023-06-13 12:00:00,438.56,441.73,438.42,441.13,51585.0,438.56,441.73,438.42,441.13,51585.0
2023-06-13 12:30:00,441.21,442.08,439.6,441.53,64329.0,441.21,442.08,439.6,441.53,64329.0
2023-06-13 13:00:00,441.59,441.69,440.03,441.31,26079.0,441.59,441.69,440.03,441.31,26079.0
2023-06-13 13:30:00,441.09,441.93,440.1,441.19,41864.0,441.09,441.93,440.1,441.19,41864.0
2023-06-13 14:00:00,441.27,443.35,440.88,442.18,37898.0,441.27,443.35,440.88,442.18,37898.0
2023-06-13 14:30:00,442.09,444.33,442.01,444.31,41950.0,442.09,444.33,442.01,444.31,41950.0
2023-06-13 15:00:00,444.29,445.34,442.71,442.98,73589.0,444.29,445.34,442.71,442.98,73589.0
2023-06-13 15:30:00,443.14,444.01,442.21,443.8,143499.0,443.14,444.01,442.21,443.8,143499.0
2023-06-14 09:30:00,444.0,447.04,441.34,445.53,55407.0,444.0,447.04,441.34,445.53,55407.0
2023-06-14 10:00:00,445.28,449.64,445.09,448.79,51862.0,445.28,449.64,445.09,448.79,51862.0
2023-06-14 10:30:00,448.6,449.45,446.62,449.3,39703.0,448.6,449.45,446.62,449.3,39703.0
2023-06-14 11:00:00,449.32,450.83,446.73,447.07,37954.0,449.32,450.83,446.73,447.07,37954.0
2023-06-14 11:30:00,446.87,447.11,443.65,444.05,29027.0,446.87,447.11,443.65,444.05,29027.0
2023-06-14 12:00:00,444.04,446.37,443.96,445.49,31449.0,444.04,446.37,443.96,445.49,31449.0
2023-06-14 12:30:00,445.31,445.43,443.77,444.1,26401.0,445.31,445.43,443.77,444.1,26401.0
2023-06-14 13:00:00,444.03,445.17,443.53,444.26,24287.0,444.03,445.17,443.53,444.26,24287.0
2023-06-14 13:30:00,444.06,445.68,443.89,444.46,25016.0,444.06,445.68,443.89,444.46,25016.0
2023-06-14 14:00:00,443.85,444.35,441.54,443.48,47320.0,443.85,444.35,441.54,443.48,47320.0
2023-06-14 14:30:00,443.29,445.74,442.51,442.51,88321.0,443.29,445.74,442.51,442.51,88321.0
2023-06-14 15:00:00,442.83,445.63,442.72,445.38,37937.0,442.83,445.63,442.72,445.38,37937.0
2023-06-14 15:30:00,445.25,446.8,443.01,443.57,121100.0,445.25,446.8,443.01,443.57,121100.0
2023-06-15 09:30:00,444.96,452.0,444.51,449.89,82017.0,444.96,452.0,444.51,449.89,82017.0
2023-06-15 10:00:00,449.82,450.07,443.93,445.33,35549.0,449.82,450.07,443.93,445.33,35549.0
2023-06-15 10:30:00,445.81,447.89,445.45,446.01,30091.0,445.81,447.89,445.45,446.01,30091.0
2023-06-15 11:00:00,446.19,447.11,446.01,446.57,13987.0,446.19,447.11,446.01,446.57,13987.0
2023-06-15 11:30:00,446.69,446.7,445.18,445.82,13648.0,446.69,446.7,445.18,445.82,13648.0
2023-06-15 12:00:00,445.4,445.98,442.46,445.21,40747.0,445.4,445.98,442.46,445.21,40747.0
2023-06-15 12:30:00,445.12,445.97,444.98,445.25,30780.0,445.12,445.97,444.98,445.25,30780.0
2023-06-15 13:00:00,445.1,446.18,444.58,446.0,15395.0,445.1,446.18,444.58,446.0,15395.0
2023-06-15 13:30:00,446.08,447.99,445.73,447.78,20456.0,446.08,447.99,445.73,447.78,20456.0
2023-06-15 14:00:00,447.69,447.72,446.37,447.63,19978.0,447.69,447.72,446.37,447.63,19978.0
2023-06-15 14:30:00,447.62,450.96,447.3,450.6,38655.0,447.62,450.96,447.3,450.6,38655.0
2023-06-15 15:00:00,450.62,452.32,449.6,451.69,47159.0,450.62,452.32,449.6,451.69,47159.0
2023-06-15 15:30:00,451.84,452.56,450.19,451.14,80726.0,451.84,452.56,450.19,451.14,80726.0
2023-06-16 09:30:00,454.62,454.62,449.94,451.6,115042.0,454.62,454.62,449.94,451.6,115042.0
2023-06-16 10:00:00,451.93,452.95,449.4,449.42,62662.0,451.93,452.95,449.4,449.42,62662.0
2023-06-16 10:30:00,449.67,449.82,447.51,447.96,46676.0,449.67,449.82,447.51,447.96,46676.0
2023-06-16 11:00:00,447.85,448.27,445.65,446.23,71771.0,447.85,448.27,445.65,446.23,71771.0
2023-06-16 11:30:00,446.2,446.39,444.08,445.16,36863.0,446.2,446.39,444.08,445.16,36863.0
2023-06-16 12:00:00,445.16,445.93,444.62,445.31,43752.0,445.16,445.93,444.62,445.31,43752.0
2023-06-16 12:30:00,445.21,446.34,444.83,445.51,43694.0,445.21,446.34,444.83,445.51,43694.0
2023-06-16 13:00:00,445.53,446.07,444.51,445.8,19516.0,445.53,446.07,444.51,445.8,19516.0
2023-06-16 13:30:00,445.43,446.55,444.8,446.55,22244.0,445.43,446.55,444.8,446.55,22244.0
2023-06-16 14:00:00,446.66,446.67,445.35,445.36,35230.0,446.66,446.67,445.35,445.36,35230.0
2023-06-16 14:30:00,445.14,445.25,444.6,444.86,27184.0,445.14,445.25,444.6,444.86,27184.0
2023-06-16 15:00:00,444.83,444.84,442.4,442.83,33885.0,444.83,444.84,442.4,442.83,33885.0
2023-06-16 15:30:00,442.69,449.5,442.68,447.91,226777.0,442.69,449.5,442.68,447.91,226777.0
2023-06-20 09:30:00,447.77,452.0,446.72,448.36,39539.0,447.77,452.0,446.72,448.36,39539.0
2023-06-20 10:00:00,447.99,447.99,443.46,444.59,39348.0,447.99,447.99,443.46,444.59,39348.0
2023-06-20 10:30:00,444.71,444.98,442.99,444.62,36435.0,444.71,444.98,442.99,444.62,36435.0
2023-06-20 11:00:00,444.64,448.42,444.64,447.84,34485.0,444.64,448.42,444.64,447.84,34485.0
2023-06-20 11:30:00,448.06,448.44,444.58,444.85,15291.0,448.06,448.44,444.58,444.85,15291.0
2023-06-20 12:00:00,444.92,447.69,444.7,447.49,66404.0,444.92,447.69,444.7,447.49,66404.0
2023-06-20 12:30:00,447.47,451.45,447.46,450.2,52150.0,447.47,451.45,447.46,450.2,52150.0
2023-06-20 13:00:00,450.04,450.94,449.45,449.48,32732.0,450.04,450.94,449.45,449.48,32732.0
2023-06-20 13:30:00,449.66,449.66,447.74,448.22,28878.0,449.66,449.66,447.74,448.22,28878.0
2023-06-20 14:00:00,448.09,448.46,447.02,448.46,17224.0,448.09,448.46,447.02,448.46,17224.0
2023-06-20 14:30:00,448.35,448.73,447.28,447.66,16306.0,448.35,448.73,447.28,447.66,16306.0
2023-06-20 15:00:00,447.68,449.29,447.68,448.9,17997.0,447.68,449.29,447.68,448.9,17997.0
2023-06-20 15:30:00,448.93,449.19,446.66,447.13,110981.0,448.93,449.19,446.66,447.13,110981.0
2023-06-21 09:30:00,450.32,457.06,448.87,456.45,63364.0,450.32,457.06,448.87,456.45,63364.0
2023-06-21 10:00:00,456.68,456.97,452.06,453.33,37587.0,456.68,456.97,452.06,453.33,37587.0
2023-06-21 10:30:00,453.33,455.86,453.0,455.67,50135.0,453.33,455.86,453.0,455.67,50135.0
2023-06-21 11:00:00,456.0,457.3,455.0,455.91,48327.0,456.0,457.3,455.0,455.91,48327.0
2023-06-21 11:30:00,455.99,455.99,454.43,455.09,48578.0,455.99,455.99,454.43,455.09,48578.0
2023-06-21 12:00:00,455.09,457.37,453.94,454.03,17838.0,455.09,457.37,453.94,454.03,17838.0
2023-06-21 12:30:00,453.84,453.97,451.75,451.9,25829.0,453.84,453.97,451.75,451.9,25829.0
2023-06-21 13:00:00,452.12,452.43,450.95,451.35,13367.0,452.12,452.43,450.95,451.35,13367.0
2023-06-21 13:30:00,451.55,451.6,449.8,450.18,15239.0,451.55,451.6,449.8,450.18,15239.0
2023-06-21 14:00:00,450.41,451.62,449.69,451.62,21637.0,450.41,451.62,449.69,451.62,21637.0
2023-06-21 14:30:00,451.61,451.91,450.22,451.27,16987.0,451.61,451.91,450.22,451.27,16987.0
2023-06-21 15:00:00,451.09,452.34,450.97,451.49,21096.0,451.09,452.34,450.97,451.49,21096.0
2023-06-21 15:30:00,451.44,451.53,449.65,450.36,82726.0,451.44,451.53,449.65,450.36,82726.0
2023-06-22 09:30:00,450.34,453.47,449.5,451.44,46670.0,450.34,453.47,449.5,451.44,46670.0
2023-06-22 10:00:00,451.57,453.44,450.94,451.64,35925.0,451.57,453.44,450.94,451.64,35925.0
2023-06-22 10:30:00,451.99,452.7,448.9,452.53,38995.0,451.99,452.7,448.9,452.53,38995.0
2023-06-22 11:00:00,452.81,454.91,452.37,454.65,34694.0,452.81,454.91,452.37,454.65,34694.0
2023-06-22 11:30:00,454.66,456.28,454.65,455.2,19056.0,454.66,456.28,454.65,455.2,19056.0
2023-06-22 12:00:00,455.17,457.7,454.69,457.24,27386.0,455.17,457.7,454.69,457.24,27386.0
2023-06-22 12:30:00,456.96,457.86,455.79,456.04,11230.0,456.96,457.86,455.79,456.04,11230.0
2023-06-22 13:00:00,456.11,456.12,454.38,454.48,10326.0,456.11,456.12,454.38,454.48,10326.0
2023-06-22 13:30:00,455.06,455.85,454.58,455.85,9846.0,455.06,455.85,454.58,455.85,9846.0
2023-06-22 14:00:00,455.72,455.9,455.13,455.81,9051.0,455.72,455.9,455.13,455.81,9051.0
2023-06-22 14:30:00,455.98,456.29,455.46,455.67,16743.0,455.98,456.29,455.46,455.67,16743.0
2023-06-22 15:00:00,455.67,456.95,455.55,456.4,16054.0,455.67,456.95,455.55,456.4,16054.0
2023-06-22 15:30:00,456.2,457.45,455.64,455.84,67415.0,456.2,457.45,455.64,455.84,67415.0
2023-06-23 09:30:00,455.13,455.35,453.11,454.61,23232.0,455.13,455.35,453.11,454.61,23232.0
2023-06-23 10:00:00,454.98,456.06,454.41,455.85,19676.0,454.98,456.06,454.41,455.85,19676.0
2023-06-23 10:30:00,455.98,456.86,454.39,456.57,16691.0,455.98,456.86,454.39,456.57,16691.0
2023-06-23 11:00:00,456.78,457.3,454.61,455.23,13623.0,456.78,457.3,454.61,455.23,13623.0
2023-06-23 11:30:00,455.22,455.23,454.31,454.73,11541.0,455.22,455.23,454.31,454.73,11541.0
2023-06-23 12:00:00,454.8,456.25,454.8,455.59,9079.0,454.8,456.25,454.8,455.59,9079.0
2023-06-23 12:30:00,455.57,456.12,455.39,455.47,8014.0,455.57,456.12,455.39,455.47,8014.0
2023-06-23 13:00:00,455.76,455.82,454.77,455.39,7532.0,455.76,455.82,454.77,455.39,7532.0
2023-06-23 13:30:00,455.45,456.16,455.45,456.07,7945.0,455.45,456.16,455.45,456.07,7945.0
2023-06-23 14:00:00,455.87,455.97,454.86,455.66,11441.0,455.87,455.97,454.86,455.66,11441.0
2023-06-23 14:30:00,455.53,455.8,454.26,454.93,11289.0,455.53,455.8,454.26,454.93,11289.0
2023-06-23 15:00:00,454.84,455.36,454.01,454.42,11313.0,454.84,455.36,454.01,454.42,11313.0
2023-06-23 15:30:00,454.19,455.04,453.09,453.39,54247.0,454.19,455.04,453.09,453.39,54247.0
2023-06-26 09:30:00,455.13,458.5,452.82,458.11,17961.0,455.13,458.5,452.82,458.11,17961.0
2023-06-26 10:00:00,457.78,458.5,456.72,457.83,10577.0,457.78,458.5,456.72,457.83,10577.0
2023-06-26 10:30:00,457.8,457.99,455.74,457.24,14048.0,457.8,457.99,455.74,457.24,14048.0
2023-06-26 11:00:00,457.29,459.79,456.74,458.77,18164.0,457.29,459.79,456.74,458.77,18164.0
2023-06-26 11:30:00,458.74,460.95,457.89,460.82,18224.0,458.74,460.95,457.89,460.82,18224.0
2023-06-26 12:00:00,460.91,460.95,459.44,460.2,15599.0,460.91,460.95,459.44,460.2,15599.0
2023-06-26 12:30:00,459.86,461.55,458.79,461.46,17992.0,459.86,461.55,458.79,461.46,17992.0
2023-06-26 13:00:00,461.36,462.25,460.79,461.81,18702.0,461.36,462.25,460.79,461.81,18702.0
2023-06-26 13:30:00,461.81,463.3,461.36,461.63,26629.0,461.81,463.3,461.36,461.63,26629.0
2023-06-26 14:00:00,461.83,462.94,461.3,462.8,11184.0,461.83,462.94,461.3,462.8,11184.0
2023-06-26 14:30:00,462.73,464.24,462.69,463.52,17457.0,462.73,464.24,462.69,463.52,17457.0
2023-06-26 15:00:00,463.65,465.08,463.44,464.91,24390.0,463.65,465.08,463.44,464.91,24390.0
2023-06-26 15:30:00,464.88,465.65,463.4,463.56,101559.0,464.88,465.65,463.4,463.56,101559.0
2023-06-27 09:30:00,462.63,462.65,454.07,455.07,67994.0,462.63,462.65,454.07,455.07,67994.0
2023-06-27 10:00:00,455.47,457.7,454.36,457.21,30602.0,455.47,457.7,454.36,457.21,30602.0
2023-06-27 10:30:00,457.37,457.96,456.29,456.44,25697.0,457.37,457.96,456.29,456.44,25697.0
2023-06-27 11:00:00,456.45,457.22,454.48,455.3,20578.0,456.45,457.22,454.48,455.3,20578.0
2023-06-27 11:30:00,455.17,456.55,455.11,456.2,20504.0,455.17,456.55,455.11,456.2,20504.0
2023-06-27 12:00:00,456.49,457.5,456.0,456.51,31469.0,456.49,457.5,456.0,456.51,31469.0
2023-06-27 12:30:00,456.85,458.48,456.72,457.15,32386.0,456.85,458.48,456.72,457.15,32386.0
2023-06-27 13:00:00,457.03,458.01,456.46,457.65,26431.0,457.03,458.01,456.46,457.65,26431.0
2023-06-27 13:30:00,457.78,459.08,457.33,458.94,18946.0,457.78,459.08,457.33,458.94,18946.0
2023-06-27 14:00:00,458.65,459.99,457.82,459.53,23694.0,458.65,459.99,457.82,459.53,23694.0
2023-06-27 14:30:00,459.57,459.99,458.53,459.99,14355.0,459.57,459.99,458.53,459.99,14355.0
2023-06-27 15:00:00,459.89,461.73,459.6,461.62,20124.0,459.89,461.73,459.6,461.62,20124.0
2023-06-27 15:30:00,461.6,462.89,460.99,462.21,93716.0,461.6,462.89,460.99,462.21,93716.0
2023-06-28 09:30:00,462.37,463.52,456.72,458.32,97144.0,462.37,463.52,456.72,458.32,97144.0
2023-06-28 10:00:00,458.41,459.31,456.55,457.23,26647.0,458.41,459.31,456.55,457.23,26647.0
2023-06-28 10:30:00,457.24,458.63,456.79,458.54,94789.0,457.24,458.63,456.79,458.54,94789.0
2023-06-28 11:00:00,458.45,458.55,457.26,457.62,36570.0,458.45,458.55,457.26,457.62,36570.0
2023-06-28 11:30:00,457.72,459.02,457.36,458.1,26231.0,457.72,459.02,457.36,458.1,26231.0
2023-06-28 12:00:00,458.45,458.68,457.75,458.05,6929.0,458.45,458.68,457.75,458.05,6929.0
2023-06-28 12:30:00,458.11,458.31,456.86,456.91,21755.0,458.11,458.31,456.86,456.91,21755.0
2023-06-28 13:00:00,456.96,457.57,456.52,457.56,24649.0,456.96,457.57,456.52,457.56,24649.0
2023-06-28 13:30:00,457.57,458.51,457.38,458.34,25838.0,457.57,458.51,457.38,458.34,25838.0
2023-06-28 14:00:00,458.39,460.01,458.27,459.64,13271.0,458.39,460.01,458.27,459.64,13271.0
2023-06-28 14:30:00,459.64,460.32,458.59,459.23,17131.0,459.64,460.32,458.59,459.23,17131.0
2023-06-28 15:00:00,459.22,461.09,458.67,460.88,25403.0,459.22,461.09,458.67,460.88,25403.0
2023-06-28 15:30:00,460.92,462.26,460.79,462.19,69823.0,460.92,462.26,460.79,462.19,69823.0
2023-06-29 09:30:00,464.16,468.25,462.07,468.12,41489.0,464.16,468.25,462.07,468.12,41489.0
2023-06-29 10:00:00,468.24,471.04,467.84,468.64,41582.0,468.24,471.04,467.84,468.64,41582.0
2023-06-29 10:30:00,468.4,468.66,467.04,467.55,21629.0,468.4,468.66,467.04,467.55,21629.0
2023-06-29 11:00:00,467.79,468.13,466.1,467.81,17200.0,467.79,468.13,466.1,467.81,17200.0
2023-06-29 11:30:00,467.52,468.41,467.24,467.71,11412.0,467.52,468.41,467.24,467.71,11412.0
2023-06-29 12:00:00,467.85,468.09,465.88,466.81,20086.0,467.85,468.09,465.88,466.81,20086.0
2023-06-29 12:30:00,466.86,467.25,465.25,465.4,9998.0,466.86,467.25,465.25,465.4,9998.0
2023-06-29 13:00:00,465.5,465.5,464.4,464.4,7557.0,465.5,465.5,464.4,464.4,7557.0
2023-06-29 13:30:00,464.38,464.64,463.81,463.86,7966.0,464.38,464.64,463.81,463.86,7966.0
2023-06-29 14:00:00,463.89,465.57,463.57,465.56,8964.0,463.89,465.57,463.57,465.56,8964.0
2023-06-29 14:30:00,465.39,465.54,464.67,465.07,10819.0,465.39,465.54,464.67,465.07,10819.0
2023-06-29 15:00:00,465.21,466.28,464.79,465.75,30658.0,465.21,466.28,464.79,465.75,30658.0
2023-06-29 15:30:00,465.89,465.94,464.56,465.1,44014.0,465.89,465.94,464.56,465.1,44014.0
2023-06-30 09:30:00,468.2,470.93,465.47,469.47,47848.0,468.2,470.93,465.47,469.47,47848.0
2023-06-30 10:00:00,469.66,471.21,469.15,470.71,20340.0,469.66,471.21,469.15,470.71,20340.0
2023-06-30 10:30:00,470.91,471.7,468.06,468.35,35633.0,470.91,471.7,468.06,468.35,35633.0
2023-06-30 11:00:00,468.35,471.98,468.34,470.97,29942.0,468.35,471.98,468.34,470.97,29942.0
2023-06-30 11:30:00,470.95,471.15,468.16,468.4,14002.0,470.95,471.15,468.16,468.4,14002.0
2023-06-30 12:00:00,468.63,470.47,467.23,470.47,23735.0,468.63,470.47,467.23,470.47,23735.0
2023-06-30 12:30:00,470.36,470.64,469.73,470.34,20521.0,470.36,470.64,469.73,470.34,20521.0
2023-06-30 13:00:00,470.27,471.2,469.8,471.15,16645.0,470.27,471.2,469.8,471.15,16645.0
2023-06-30 13:30:00,471.14,471.67,470.95,471.39,15980.0,471.14,471.67,470.95,471.39,15980.0
2023-06-30 14:00:00,471.55,471.55,470.46,471.07,13097.0,471.55,471.55,470.46,471.07,13097.0
2023-06-30 14:30:00,471.23,472.87,471.23,471.96,18065.0,471.23,472.87,471.23,471.96,18065.0
2023-06-30 15:00:00,471.97,472.73,471.55,472.55,17711.0,471.97,472.73,471.55,472.55,17711.0
2023-06-30 15:30:00,472.73,472.73,470.47,470.52,94686.0,472.73,472.73,470.47,470.52,94686.0
2023-07-03 09:30:00,470.48,474.78,469.51,473.89,31948.0,470.48,474.78,469.51,473.89,31948.0
2023-07-03 10:00:00,473.97,477.59,473.97,477.47,33892.0,473.97,477.59,473.97,477.47,33892.0
2023-07-03 10:30:00,477.65,477.65,474.57,475.57,25909.0,477.65,477.65,474.57,475.57,25909.0
2023-07-03 11:00:00,475.35,476.49,474.45,474.67,30436.0,475.35,476.49,474.45,474.67,30436.0
2023-07-03 11:30:00,474.5,476.44,474.28,475.06,16532.0,474.5,476.44,474.28,475.06,16532.0
2023-07-03 12:00:00,475.0,475.68,474.4,474.63,19194.0,475.0,475.68,474.4,474.63,19194.0
2023-07-03 12:30:00,474.62,477.82,474.62,477.13,48793.0,474.62,477.82,474.62,477.13,48793.0
2023-07-05 09:30:00,471.71,477.24,468.23,473.15,59226.0,471.71,477.24,468.23,473.15,59226.0
2023-07-05 10:00:00,472.69,476.47,471.62,476.47,34027.0,472.69,476.47,471.62,476.47,34027.0
2023-07-05 10:30:00,476.44,476.75,474.2,475.47,26537.0,476.44,476.75,474.2,475.47,26537.0
2023-07-05 11:00:00,475.56,476.95,475.29,475.53,13379.0,475.56,476.95,475.29,475.53,13379.0
2023-07-05 11:30:00,475.65,475.99,473.49,474.22,29089.0,475.65,475.99,473.49,474.22,29089.0
2023-07-05 12:00:00,474.26,475.03,473.58,473.86,13030.0,474.26,475.03,473.58,473.86,13030.0
2023-07-05 12:30:00,473.59,474.48,473.09,474.06,11341.0,473.59,474.48,473.09,474.06,11341.0
2023-07-05 13:00:00,474.24,475.71,474.08,475.36,7495.0,474.24,475.71,474.08,475.36,7495.0
2023-07-05 13:30:00,475.4,476.85,474.8,476.83,12652.0,475.4,476.85,474.8,476.83,12652.0
2023-07-05 14:00:00,476.8,477.04,475.13,475.63,19195.0,476.8,477.04,475.13,475.63,19195.0
2023-07-05 14:30:00,475.8,478.2,475.39,477.11,18982.0,475.8,478.2,475.39,477.11,18982.0
2023-07-05 15:00:00,477.04,478.77,476.75,478.6,20378.0,477.04,478.77,476.75,478.6,20378.0
2023-07-05 15:30:00,478.58,480.56,477.97,479.83,73268.0,478.58,480.56,477.97,479.83,73268.0
2023-07-06 09:30:00,476.2,479.06,474.46,474.92,36986.0,476.2,479.06,474.46,474.92,36986.0
2023-07-06 10:00:00,474.62,474.76,472.3,473.29,17733.0,474.62,474.76,472.3,473.29,17733.0
2023-07-06 10:30:00,473.23,476.96,472.5,476.21,26055.0,473.23,476.96,472.5,476.21,26055.0
2023-07-06 11:00:00,476.24,476.37,475.07,475.51,17956.0,476.24,476.37,475.07,475.51,17956.0
2023-07-06 11:30:00,475.62,476.37,475.22,475.93,15016.0,475.62,476.37,475.22,475.93,15016.0
2023-07-06 12:00:00,475.76,476.39,474.5,476.39,8173.0,475.76,476.39,474.5,476.39,8173.0
2023-07-06 12:30:00,476.45,476.45,474.25,474.33,13619.0,476.45,476.45,474.25,474.33,13619.0
2023-07-06 13:00:00,474.54,475.4,474.16,474.61,11504.0,474.54,475.4,474.16,474.61,11504.0
2023-07-06 13:30:00,474.31,474.36,473.22,473.41,9750.0,474.31,474.36,473.22,473.41,9750.0
2023-07-06 14:00:00,473.18,473.89,472.2,472.46,13483.0,473.18,473.89,472.2,472.46,13483.0
2023-07-06 14:30:00,472.27,473.36,472.11,473.11,12410.0,472.27,473.36,472.11,473.11,12410.0
2023-07-06 15:00:00,472.99,473.25,471.71,471.95,16535.0,472.99,473.25,471.71,471.95,16535.0
2023-07-06 15:30:00,471.97,472.11,470.0,470.7,60883.0,471.97,472.11,470.0,470.7,60883.0
2023-07-07 09:30:00,471.25,473.54,468.23,472.16,20740.0,471.25,473.54,468.23,472.16,20740.0
2023-07-07 10:00:00,472.42,473.79,471.81,473.24,12277.0,472.42,473.79,471.81,473.24,12277.0
2023-07-07 10:30:00,473.07,474.4,472.28,473.37,12702.0,473.07,474.4,472.28,473.37,12702.0
2023-07-07 11:00:00,473.58,473.63,472.79,473.12,12441.0,473.58,473.63,472.79,473.12,12441.0
2023-07-07 11:30:00,473.13,474.54,473.02,474.24,19619.0,473.13,474.54,473.02,474.24,19619.0
2023-07-07 12:00:00,473.92,475.32,473.54,474.59,13003.0,473.92,475.32,473.54,474.59,13003.0
2023-07-07 12:30:00,474.77,476.0,474.48,474.49,11422.0,474.77,476.0,474.48,474.49,11422.0
2023-07-07 13:00:00,474.73,475.99,474.73,474.77,10315.0,474.73,475.99,474.73,474.77,10315.0
2023-07-07 13:30:00,474.49,474.63,473.75,473.98,10582.0,474.49,474.63,473.75,473.98,10582.0
2023-07-07 14:00:00,474.1,474.38,473.07,473.99,15109.0,474.1,474.38,473.07,473.99,15109.0
2023-07-07 14:30:00,474.33,474.33,473.12,473.53,9553.0,474.33,474.33,473.12,473.53,9553.0
2023-07-07 15:00:00,473.7,474.36,472.64,473.2,18100.0,473.7,474.36,472.64,473.2,18100.0
2023-07-07 15:30:00,473.12,473.42,471.35,471.7,44199.0,473.12,473.42,471.35,471.7,44199.0
2023-07-10 09:30:00,473.43,478.89,473.43,478.74,27933.0,473.43,478.89,473.43,478.74,27933.0
2023-07-10 10:00:00,478.64,478.66,473.97,474.48,18482.0,478.64,478.66,473.97,474.48,18482.0
2023-07-10 10:30:00,474.62,476.37,473.76,474.3,15731.0,474.62,476.37,473.76,474.3,15731.0
2023-07-10 11:00:00,474.34,474.92,473.13,474.42,9223.0,474.34,474.92,473.13,474.42,9223.0
2023-07-10 11:30:00,474.27,476.88,474.07,476.71,14428.0,474.27,476.88,474.07,476.71,14428.0
2023-07-10 12:00:00,476.75,476.75,475.04,475.36,7899.0,476.75,476.75,475.04,475.36,7899.0
2023-07-10 12:30:00,475.54,476.54,474.85,476.01,11707.0,475.54,476.54,474.85,476.01,11707.0
2023-07-10 13:00:00,475.87,477.41,475.87,477.22,16065.0,475.87,477.41,475.87,477.22,16065.0
2023-07-10 13:30:00,477.27,477.83,477.12,477.65,7433.0,477.27,477.83,477.12,477.65,7433.0
2023-07-10 14:00:00,477.81,478.95,477.75,478.95,10196.0,477.81,478.95,477.75,478.95,10196.0
2023-07-10 14:30:00,478.96,478.96,477.71,478.17,12938.0,478.96,478.96,477.71,478.17,12938.0
2023-07-10 15:00:00,478.03,478.29,477.4,477.9,18695.0,478.03,478.29,477.4,477.9,18695.0
2023-07-10 15:30:00,477.9,478.24,476.33,478.12,57198.0,477.9,478.24,476.33,478.12,57198.0
2023-07-11 09:30:00,479.5,482.27,479.47,481.87,26331.0,479.5,482.27,479.47,481.87,26331.0
2023-07-11 10:00:00,481.56,481.9,478.43,479.36,20376.0,481.56,481.9,478.43,479.36,20376.0
2023-07-11 10:30:00,479.36,480.22,478.66,479.69,18465.0,479.36,480.22,478.66,479.69,18465.0
2023-07-11 11:00:00,480.0,481.25,479.75,480.8,12307.0,480.0,481.25,479.75,480.8,12307.0
2023-07-11 11:30:00,480.66,483.13,480.55,482.56,15637.0,480.66,483.13,480.55,482.56,15637.0
2023-07-11 12:00:00,482.53,484.46,482.53,483.82,21968.0,482.53,484.46,482.53,483.82,21968.0
2023-07-11 12:30:00,483.73,484.71,482.79,484.46,10072.0,483.73,484.71,482.79,484.46,10072.0
2023-07-11 13:00:00,484.59,484.7,483.2,484.0,8615.0,484.59,484.7,483.2,484.0,8615.0
2023-07-11 13:30:00,483.88,484.56,483.34,483.91,8072.0,483.88,484.56,483.34,483.91,8072.0
2023-07-11 14:00:00,484.04,484.4,482.63,483.2,7572.0,484.04,484.4,482.63,483.2,7572.0
2023-07-11 14:30:00,483.1,483.79,482.73,483.61,10408.0,483.1,483.79,482.73,483.61,10408.0
2023-07-11 15:00:00,483.5,483.65,482.51,482.8,13691.0,483.5,483.65,482.51,482.8,13691.0
2023-07-11 15:30:00,482.78,484.06,482.02,483.36,52414.0,482.78,484.06,482.02,483.36,52414.0
2023-07-12 09:30:00,485.53,486.72,483.03,483.68,27431.0,485.53,486.72,483.03,483.68,27431.0
2023-07-12 10:00:00,483.93,484.71,483.62,484.68,16542.0,483.93,484.71,483.62,484.68,16542.0
2023-07-12 10:30:00,484.75,485.5,483.62,484.95,18383.0,484.75,485.5,483.62,484.95,18383.0
2023-07-12 11:00:00,484.92,485.42,483.84,484.58,14479.0,484.92,485.42,483.84,484.58,14479.0
2023-07-12 11:30:00,484.48,485.28,482.89,483.05,15016.0,484.48,485.28,482.89,483.05,15016.0
2023-07-12 12:00:00,482.83,483.48,482.37,482.85,10760.0,482.83,483.48,482.37,482.85,10760.0
2023-07-12 12:30:00,482.97,484.51,482.97,484.29,15265.0,482.97,484.51,482.97,484.29,15265.0
2023-07-12 13:00:00,484.49,484.61,483.97,484.04,6700.0,484.49,484.61,483.97,484.04,6700.0
2023-07-12 13:30:00,484.12,485.33,483.96,485.04,14270.0,484.12,485.33,483.96,485.04,14270.0
2023-07-12 14:00:00,484.67,485.66,484.67,485.38,11607.0,484.67,485.66,484.67,485.38,11607.0
2023-07-12 14:30:00,485.28,485.87,485.1,485.56,6509.0,485.28,485.87,485.1,485.56,6509.0
2023-07-12 15:00:00,485.42,485.6,484.43,484.59,9505.0,485.42,485.6,484.43,484.59,9505.0
2023-07-12 15:30:00,484.49,485.07,483.7,483.88,32122.0,484.49,485.07,483.7,483.88,32122.0
2023-07-13 09:30:00,486.68,487.16,481.1,481.46,24481.0,486.68,487.16,481.1,481.46,24481.0
2023-07-13 10:00:00,482.16,482.16,475.6,476.5,50893.0,482.16,482.16,475.6,476.5,50893.0
2023-07-13 10:30:00,476.4,477.39,474.77,476.49,41797.0,476.4,477.39,474.77,476.49,41797.0
2023-07-13 11:00:00,476.38,476.52,474.88,475.87,20282.0,476.38,476.52,474.88,475.87,20282.0
2023-07-13 11:30:00,475.94,476.26,475.03,475.25,17044.0,475.94,476.26,475.03,475.25,17044.0
2023-07-13 12:00:00,475.17,476.4,474.88,476.08,18072.0,475.17,476.4,474.88,476.08,18072.0
2023-07-13 12:30:00,475.94,476.69,475.13,475.31,14624.0,475.94,476.69,475.13,475.31,14624.0
2023-07-13 13:00:00,475.24,475.42,474.5,475.41,13074.0,475.24,475.42,474.5,475.41,13074.0
2023-07-13 13:30:00,475.25,476.46,475.25,475.68,10717.0,475.25,476.46,475.25,475.68,10717.0
2023-07-13 14:00:00,475.67,475.67,474.01,474.06,18184.0,475.67,475.67,474.01,474.06,18184.0
2023-07-13 14:30:00,474.14,474.93,474.1,474.57,15785.0,474.14,474.93,474.1,474.57,15785.0
2023-07-13 15:00:00,474.63,475.47,474.54,474.74,14815.0,474.63,475.47,474.54,474.74,14815.0
2023-07-13 15:30:00,474.77,475.83,472.2,472.59,104567.0,474.77,475.83,472.2,472.59,104567.0
2023-07-14 09:30:00,475.72,476.38,473.11,474.17,35637.0,475.72,476.38,473.11,474.17,35637.0
2023-07-14 10:00:00,474.06,475.99,473.08,473.33,22257.0,474.06,475.99,473.08,473.33,22257.0
2023-07-14 10:30:00,473.33,473.33,470.67,471.62,29015.0,473.33,473.33,470.67,471.62,29015.0
2023-07-14 11:00:00,471.58,472.85,471.14,472.6,21339.0,471.58,472.85,471.14,472.6,21339.0
2023-07-14 11:30:00,472.5,473.55,470.52,470.83,33845.0,472.5,473.55,470.52,470.83,33845.0
2023-07-14 12:00:00,471.16,471.54,470.08,471.03,14078.0,471.16,471.54,470.08,471.03,14078.0
2023-07-14 12:30:00,471.21,471.37,470.44,470.45,8749.0,471.21,471.37,470.44,470.45,8749.0
2023-07-14 13:00:00,470.61,471.13,469.61,469.61,15068.0,470.61,471.13,469.61,469.61,15068.0
2023-07-14 13:30:00,469.84,470.84,469.7,470.44,9234.0,469.84,470.84,469.7,470.44,9234.0
2023-07-14 14:00:00,470.73,472.95,470.56,472.51,12980.0,470.73,472.95,470.56,472.51,12980.0
2023-07-14 14:30:00,472.35,473.02,471.52,472.63,12152.0,472.35,473.02,471.52,472.63,12152.0
2023-07-14 15:00:00,472.51,473.51,472.31,473.08,15149.0,472.51,473.51,472.31,473.08,15149.0
2023-07-14 15:30:00,473.28,473.37,471.31,472.77,57318.0,473.28,473.37,471.31,472.77,57318.0
2023-07-17 09:30:00,472.0,474.99,469.31,472.18,28837.0,472.0,474.99,469.31,472.18,28837.0
2023-07-17 10:00:00,472.42,475.46,471.73,475.05,33749.0,472.42,475.46,471.73,475.05,33749.0
2023-07-17 10:30:00,475.39,476.67,474.39,475.45,24948.0,475.39,476.67,474.39,475.45,24948.0
2023-07-17 11:00:00,475.44,476.31,475.23,475.77,16635.0,475.44,476.31,475.23,475.77,16635.0
2023-07-17 11:30:00,476.19,476.23,475.17,475.57,6268.0,476.19,476.23,475.17,475.57,6268.0
2023-07-17 12:00:00,475.29,475.36,474.05,474.42,12394.0,475.29,475.36,474.05,474.42,12394.0
2023-07-17 12:30:00,474.36,474.72,473.88,474.2,7962.0,474.36,474.72,473.88,474.2,7962.0
2023-07-17 13:00:00,474.38,474.4,473.22,473.27,7641.0,474.38,474.4,473.22,473.27,7641.0
2023-07-17 13:30:00,473.43,473.91,472.95,473.45,11464.0,473.43,473.91,472.95,473.45,11464.0
2023-07-17 14:00:00,473.37,474.77,473.3,474.6,18830.0,473.37,474.77,473.3,474.6,18830.0
2023-07-17 14:30:00,474.39,474.48,473.8,474.15,16028.0,474.39,474.48,473.8,474.15,16028.0
2023-07-17 15:00:00,474.07,475.87,473.9,475.16,19104.0,474.07,475.87,473.9,475.16,19104.0
2023-07-17 15:30:00,474.96,475.26,472.56,472.61,67413.0,474.96,475.26,472.56,472.61,67413.0
2023-07-18 09:30:00,471.99,474.95,471.99,472.91,22565.0,471.99,474.95,471.99,472.91,22565.0
2023-07-18 10:00:00,473.42,475.6,472.19,474.79,26330.0,473.42,475.6,472.19,474.79,26330.0
2023-07-18 10:30:00,475.0,476.29,474.57,476.06,28072.0,475.0,476.29,474.57,476.06,28072.0
2023-07-18 11:00:00,476.06,476.18,474.01,474.18,6603.0,476.06,476.18,474.01,474.18,6603.0
2023-07-18 11:30:00,473.94,474.06,472.6,472.8,11356.0,473.94,474.06,472.6,472.8,11356.0
2023-07-18 12:00:00,472.75,472.75,471.17,472.08,17800.0,472.75,472.75,471.17,472.08,17800.0
2023-07-18 12:30:00,471.79,473.96,471.75,473.56,6854.0,471.79,473.96,471.75,473.56,6854.0
2023-07-18 13:00:00,473.41,473.88,472.91,473.31,8057.0,473.41,473.88,472.91,473.31,8057.0
2023-07-18 13:30:00,473.51,473.57,472.96,473.2,5772.0,473.51,473.57,472.96,473.2,5772.0
2023-07-18 14:00:00,473.14,473.19,472.01,472.47,5240.0,473.14,473.19,472.01,472.47,5240.0
2023-07-18 14:30:00,472.8,472.8,471.3,472.03,8239.0,472.8,472.8,471.3,472.03,8239.0
2023-07-18 15:00:00,472.06,472.95,471.27,472.38,11873.0,472.06,472.95,471.27,472.38,11873.0
2023-07-18 15:30:00,472.56,473.02,471.73,472.56,54805.0,472.56,473.02,471.73,472.56,54805.0
2023-07-19 09:30:00,472.68,474.38,471.5,473.08,19831.0,472.68,474.38,471.5,473.08,19831.0
2023-07-19 10:00:00,473.09,473.63,471.71,473.06,19601.0,473.09,473.63,471.71,473.06,19601.0
2023-07-19 10:30:00,473.17,473.4,469.34,470.64,18258.0,473.17,473.4,469.34,470.64,18258.0
2023-07-19 11:00:00,470.4,471.37,469.35,470.66,15931.0,470.4,471.37,469.35,470.66,15931.0
2023-07-19 11:30:00,470.83,471.95,470.44,471.89,11899.0,470.83,471.95,470.44,471.89,11899.0
2023-07-19 12:00:00,471.83,472.08,470.61,471.93,12100.0,471.83,472.08,470.61,471.93,12100.0
2023-07-19 12:30:00,471.73,471.84,469.87,469.9,19057.0,471.73,471.84,469.87,469.9,19057.0
2023-07-19 13:00:00,469.9,470.84,469.29,469.61,13261.0,469.9,470.84,469.29,469.61,13261.0
2023-07-19 13:30:00,469.59,470.66,469.34,470.66,10450.0,469.59,470.66,469.34,470.66,10450.0
2023-07-19 14:00:00,470.73,470.85,469.58,470.36,9683.0,470.73,470.85,469.58,470.36,9683.0
2023-07-19 14:30:00,470.36,471.67,470.36,470.67,12294.0,470.36,471.67,470.36,470.67,12294.0
2023-07-19 15:00:00,471.06,472.11,470.87,471.56,21921.0,471.06,472.11,470.87,471.56,21921.0
2023-07-19 15:30:00,471.43,471.9,470.59,471.21,75605.0,471.43,471.9,470.59,471.21,75605.0
2023-07-20 09:30:00,468.9,470.6,463.7,468.71,30642.0,468.9,470.6,463.7,468.71,30642.0
2023-07-20 10:00:00,468.39,469.63,466.72,467.5,16057.0,468.39,469.63,466.72,467.5,16057.0
2023-07-20 10:30:00,467.52,468.67,467.0,467.55,13640.0,467.52,468.67,467.0,467.55,13640.0
2023-07-20 11:00:00,467.51,468.04,466.21,466.5,13008.0,467.51,468.04,466.21,466.5,13008.0
2023-07-20 11:30:00,466.17,468.13,465.84,466.11,9596.0,466.17,468.13,465.84,466.11,9596.0
2023-07-20 12:00:00,466.21,466.33,464.73,465.45,19149.0,466.21,466.33,464.73,465.45,19149.0
2023-07-20 12:30:00,465.48,466.25,465.11,465.41,13711.0,465.48,466.25,465.11,465.41,13711.0
2023-07-20 13:00:00,465.4,465.59,464.76,465.34,11941.0,465.4,465.59,464.76,465.34,11941.0
2023-07-20 13:30:00,465.44,465.89,465.0,465.89,10697.0,465.44,465.89,465.0,465.89,10697.0
2023-07-20 14:00:00,466.02,466.25,463.66,463.67,23065.0,466.02,466.25,463.66,463.67,23065.0
2023-07-20 14:30:00,463.88,466.41,463.66,464.72,15928.0,463.88,466.41,463.66,464.72,15928.0
2023-07-20 15:00:00,464.75,465.26,463.7,463.77,17834.0,464.75,465.26,463.7,463.77,17834.0
2023-07-20 15:30:00,463.81,463.97,462.13,462.33,96318.0,463.81,463.97,462.13,462.33,96318.0
2023-07-21 09:30:00,463.05,465.39,458.22,461.91,37569.0,463.05,465.39,458.22,461.91,37569.0
2023-07-21 10:00:00,461.93,464.52,461.76,463.48,22913.0,461.93,464.52,461.76,463.48,22913.0
2023-07-21 10:30:00,463.52,465.83,462.58,464.65,30035.0,463.52,465.83,462.58,464.65,30035.0
2023-07-21 11:00:00,464.77,466.18,464.11,464.44,16393.0,464.77,466.18,464.11,464.44,16393.0
2023-07-21 11:30:00,464.77,464.77,463.33,464.39,12008.0,464.77,464.77,463.33,464.39,12008.0
2023-07-21 12:00:00,464.42,464.43,462.19,462.22,11450.0,464.42,464.43,462.19,462.22,11450.0
2023-07-21 12:30:00,462.05,463.22,461.6,461.97,14665.0,462.05,463.22,461.6,461.97,14665.0
2023-07-21 13:00:00,461.61,463.04,460.41,460.8,24627.0,461.61,463.04,460.41,460.8,24627.0
2023-07-21 13:30:00,460.97,462.24,460.97,461.61,19738.0,460.97,462.24,460.97,461.61,19738.0
2023-07-21 14:00:00,461.76,461.76,460.27,460.72,14947.0,461.76,461.76,460.27,460.72,14947.0
2023-07-21 14:30:00,460.85,461.25,460.53,460.59,11454.0,460.85,461.25,460.53,460.59,11454.0
2023-07-21 15:00:00,460.59,461.4,460.2,461.32,17207.0,460.59,461.4,460.2,461.32,17207.0
2023-07-21 15:30:00,461.33,461.34,459.77,459.97,82127.0,461.33,461.34,459.77,459.97,82127.0
2023-07-24 09:30:00,459.29,460.1,452.22,453.83,57071.0,459.29,460.1,452.22,453.83,57071.0
2023-07-24 10:00:00,454.15,456.11,453.83,454.96,22424.0,454.15,456.11,453.83,454.96,22424.0
2023-07-24 10:30:00,454.93,454.93,452.5,452.77,33901.0,454.93,454.93,452.5,452.77,33901.0
2023-07-24 11:00:00,452.92,454.3,452.57,452.93,30308.0,452.92,454.3,452.57,452.93,30308.0
2023-07-24 11:30:00,452.94,456.21,452.93,455.36,61635.0,452.94,456.21,452.93,455.36,61635.0
2023-07-24 12:00:00,455.42,455.89,453.03,453.52,20779.0,455.42,455.89,453.03,453.52,20779.0
2023-07-24 12:30:00,453.62,454.15,452.9,453.13,29469.0,453.62,454.15,452.9,453.13,29469.0
2023-07-24 13:00:00,453.0,455.14,452.87,454.64,25962.0,453.0,455.14,452.87,454.64,25962.0
2023-07-24 13:30:00,454.6,455.2,453.98,454.72,14684.0,454.6,455.2,453.98,454.72,14684.0
2023-07-24 14:00:00,454.7,455.38,454.33,454.98,20927.0,454.7,455.38,454.33,454.98,20927.0
2023-07-24 14:30:00,454.87,455.24,454.12,455.04,13774.0,454.87,455.24,454.12,455.04,13774.0
2023-07-24 15:00:00,454.87,455.05,454.01,454.41,23910.0,454.87,455.05,454.01,454.41,23910.0
2023-07-24 15:30:00,454.44,455.98,454.11,454.89,93261.0,454.44,455.98,454.11,454.89,93261.0
2023-07-25 09:30:00,453.54,456.58,452.33,454.02,46188.0,453.54,456.58,452.33,454.02,46188.0
2023-07-25 10:00:00,454.02,454.52,450.56,451.61,54173.0,454.02,454.52,450.56,451.61,54173.0
2023-07-25 10:30:00,451.62,451.71,448.6,449.06,56848.0,451.62,451.71,448.6,449.06,56848.0
2023-07-25 11:00:00,449.11,449.72,447.68,448.53,35580.0,449.11,449.72,447.68,448.53,35580.0
2023-07-25 11:30:00,448.71,448.76,447.0,447.37,28761.0,448.71,448.76,447.0,447.37,28761.0
2023-07-25 12:00:00,447.49,450.48,447.49,449.44,40954.0,447.49,450.48,447.49,449.44,40954.0
2023-07-25 12:30:00,449.45,449.46,448.4,449.25,16856.0,449.45,449.46,448.4,449.25,16856.0
2023-07-25 13:00:00,449.39,450.25,448.66,449.89,20941.0,449.39,450.25,448.66,449.89,20941.0
2023-07-25 13:30:00,450.06,452.07,449.91,451.91,23942.0,450.06,452.07,449.91,451.91,23942.0
2023-07-25 14:00:00,451.66,451.88,450.37,451.65,20342.0,451.66,451.88,450.37,451.65,20342.0
2023-07-25 14:30:00,451.89,452.19,451.0,452.16,25398.0,451.89,452.19,451.0,452.16,25398.0
2023-07-25 15:00:00,452.11,453.33,451.91,452.0,29146.0,452.11,453.33,451.91,452.0,29146.0
2023-07-25 15:30:00,451.98,452.35,450.72,451.75,106701.0,451.98,452.35,450.72,451.75,106701.0
2023-07-26 09:30:00,453.14,454.0,448.47,449.52,32937.0,453.14,454.0,448.47,449.52,32937.0
2023-07-26 10:00:00,449.6,450.14,448.13,449.2,25563.0,449.6,450.14,448.13,449.2,25563.0
2023-07-26 10:30:00,449.22,456.45,448.97,455.75,45840.0,449.22,456.45,448.97,455.75,45840.0
2023-07-26 11:00:00,455.73,455.73,452.88,453.11,21577.0,455.73,455.73,452.88,453.11,21577.0
2023-07-26 11:30:00,453.17,453.59,451.84,453.47,11490.0,453.17,453.59,451.84,453.47,11490.0
2023-07-26 12:00:00,453.54,453.54,452.53,452.94,9666.0,453.54,453.54,452.53,452.94,9666.0
2023-07-26 12:30:00,453.51,453.51,452.03,453.38,9517.0,453.51,453.51,452.03,453.38,9517.0
2023-07-26 13:00:00,453.48,454.02,452.31,452.77,11303.0,453.48,454.02,452.31,452.77,11303.0
2023-07-26 13:30:00,452.45,453.15,452.13,452.59,10167.0,452.45,453.15,452.13,452.59,10167.0
2023-07-26 14:00:00,452.59,454.8,452.15,454.32,20398.0,452.59,454.8,452.15,454.32,20398.0
2023-07-26 14:30:00,454.26,455.92,454.26,454.41,23043.0,454.26,455.92,454.26,454.41,23043.0
2023-07-26 15:00:00,454.43,455.17,452.71,454.33,15988.0,454.43,455.17,452.71,454.33,15988.0
2023-07-26 15:30:00,454.49,454.96,453.24,454.88,66059.0,454.49,454.96,453.24,454.88,66059.0
2023-07-27 09:30:00,455.0,456.94,453.75,456.09,27694.0,455.0,456.94,453.75,456.09,27694.0
2023-07-27 10:00:00,455.96,457.06,455.07,456.43,34509.0,455.96,457.06,455.07,456.43,34509.0
2023-07-27 10:30:00,456.43,457.35,454.0,454.28,35267.0,456.43,457.35,454.0,454.28,35267.0
2023-07-27 11:00:00,454.41,456.06,452.99,455.56,24032.0,454.41,456.06,452.99,455.56,24032.0
2023-07-27 11:30:00,455.86,456.03,454.09,455.04,10689.0,455.86,456.03,454.09,455.04,10689.0
2023-07-27 12:00:00,454.96,457.18,454.96,457.18,21277.0,454.96,457.18,454.96,457.18,21277.0
2023-07-27 12:30:00,457.33,457.84,455.75,456.29,24871.0,457.33,457.84,455.75,456.29,24871.0
2023-07-27 13:00:00,456.35,456.69,454.1,454.26,12600.0,456.35,456.69,454.1,454.26,12600.0
2023-07-27 13:30:00,454.31,454.54,453.71,453.75,11482.0,454.31,454.54,453.71,453.75,11482.0
2023-07-27 14:00:00,453.77,453.94,451.74,451.85,24309.0,453.77,453.94,451.74,451.85,24309.0
2023-07-27 14:30:00,451.81,451.82,449.68,449.85,10902.0,451.81,451.82,449.68,449.85,10902.0
2023-07-27 15:00:00,449.89,450.99,449.6,449.62,20234.0,449.89,450.99,449.6,449.62,20234.0
2023-07-27 15:30:00,449.71,450.02,447.5,448.49,111957.0,449.71,450.02,447.5,448.49,111957.0
2023-07-28 09:30:00,450.05,452.5,448.69,449.75,18959.0,450.05,452.5,448.69,449.75,18959.0
2023-07-28 10:00:00,450.18,451.07,448.32,448.81,12513.0,450.18,451.07,448.32,448.81,12513.0
2023-07-28 10:30:00,448.88,449.09,447.64,448.48,19335.0,448.88,449.09,447.64,448.48,19335.0
2023-07-28 11:00:00,448.35,448.52,446.86,447.21,22011.0,448.35,448.52,446.86,447.21,22011.0
2023-07-28 11:30:00,447.19,447.83,446.44,447.48,21637.0,447.19,447.83,446.44,447.48,21637.0
2023-07-28 12:00:00,447.62,447.7,446.42,446.92,16044.0,447.62,447.7,446.42,446.92,16044.0
2023-07-28 12:30:00,447.0,447.04,446.36,446.47,9631.0,447.0,447.04,446.36,446.47,9631.0
2023-07-28 13:00:00,446.35,446.42,445.25,445.75,13670.0,446.35,446.42,445.25,445.75,13670.0
2023-07-28 13:30:00,445.85,445.93,445.25,445.76,8916.0,445.85,445.93,445.25,445.76,8916.0
2023-07-28 14:00:00,445.76,445.94,445.19,445.43,11326.0,445.76,445.94,445.19,445.43,11326.0
2023-07-28 14:30:00,445.4,445.43,444.64,444.9,13392.0,445.4,445.43,444.64,444.9,13392.0
2023-07-28 15:00:00,444.94,445.83,444.89,445.37,19237.0,444.94,445.83,444.89,445.37,19237.0
2023-07-28 15:30:00,445.36,445.62,444.36,445.51,134907.0,445.36,445.62,444.36,445.51,134907.0
2023-07-31 09:30:00,446.16,450.23,445.21,448.05,76823.0,446.16,450.23,445.21,448.05,76823.0
2023-07-31 10:00:00,447.88,449.74,446.94,447.27,35511.0,447.88,449.74,446.94,447.27,35511.0
2023-07-31 10:30:00,447.48,447.67,446.35,446.64,33085.0,447.48,447.67,446.35,446.64,33085.0
2023-07-31 11:00:00,446.89,447.46,446.35,446.83,28735.0,446.89,447.46,446.35,446.83,28735.0
2023-07-31 11:30:00,446.87,447.8,446.34,447.77,13128.0,446.87,447.8,446.34,447.77,13128.0
2023-07-31 12:00:00,447.97,449.05,447.53,448.31,33576.0,447.97,449.05,447.53,448.31,33576.0
2023-07-31 12:30:00,448.25,448.26,445.26,445.32,12457.0,448.25,448.26,445.26,445.32,12457.0
2023-07-31 13:00:00,445.41,446.74,445.16,445.9,16500.0,445.41,446.74,445.16,445.9,16500.0
2023-07-31 13:30:00,445.98,446.09,444.64,445.39,25912.0,445.98,446.09,444.64,445.39,25912.0
2023-07-31 14:00:00,445.51,445.63,444.12,445.6,19810.0,445.51,445.63,444.12,445.6,19810.0
2023-07-31 14:30:00,445.75,445.75,444.87,445.18,19716.0,445.75,445.75,444.87,445.18,19716.0
2023-07-31 15:00:00,445.01,445.12,444.2,444.64,38208.0,445.01,445.12,444.2,444.64,38208.0
2023-07-31 15:30:00,444.66,445.05,443.06,445.01,120556.0,444.66,445.05,443.06,445.01,120556.0
2023-08-01 09:30:00,445.0,446.67,442.81,446.67,22135.0,445.0,446.67,442.81,446.67,22135.0
2023-08-01 10:00:00,446.64,447.0,442.74,443.37,18880.0,446.64,447.0,442.74,443.37,18880.0
2023-08-01 10:30:00,442.96,442.96,441.44,441.95,19675.0,442.96,442.96,441.44,441.95,19675.0
2023-08-01 11:00:00,441.95,442.27,441.02,441.68,18804.0,441.95,442.27,441.02,441.68,18804.0
2023-08-01 11:30:00,441.81,442.14,440.72,441.71,19737.0,441.81,442.14,440.72,441.71,19737.0
2023-08-01 12:00:00,441.71,441.71,440.23,440.34,13278.0,441.71,441.71,440.23,440.34,13278.0
2023-08-01 12:30:00,440.33,442.27,440.16,441.92,16153.0,440.33,442.27,440.16,441.92,16153.0
2023-08-01 13:00:00,441.93,442.15,441.04,441.56,13124.0,441.93,442.15,441.04,441.56,13124.0
2023-08-01 13:30:00,441.58,442.54,441.16,441.88,42069.0,441.58,442.54,441.16,441.88,42069.0
2023-08-01 14:00:00,442.04,442.8,441.3,441.38,21131.0,442.04,442.8,441.3,441.38,21131.0
2023-08-01 14:30:00,441.43,442.48,441.08,442.26,18003.0,441.43,442.48,441.08,442.26,18003.0
2023-08-01 15:00:00,442.3,442.98,441.84,442.0,25592.0,442.3,442.98,441.84,442.0,25592.0
2023-08-01 15:30:00,441.94,442.61,441.49,442.38,81197.0,441.94,442.61,441.49,442.38,81197.0
2023-08-02 09:30:00,445.37,445.75,439.62,442.33,56676.0,445.37,445.75,439.62,442.33,56676.0
2023-08-02 10:00:00,442.24,442.25,439.26,439.74,19462.0,442.24,442.25,439.26,439.74,19462.0
2023-08-02 10:30:00,440.14,440.74,438.13,438.76,35909.0,440.14,440.74,438.13,438.76,35909.0
2023-08-02 11:00:00,438.96,442.32,438.96,442.02,20296.0,438.96,442.32,438.96,442.02,20296.0
2023-08-02 11:30:00,442.03,442.25,440.06,440.53,12414.0,442.03,442.25,440.06,440.53,12414.0
2023-08-02 12:00:00,440.77,441.8,440.05,440.89,16589.0,440.77,441.8,440.05,440.89,16589.0
2023-08-02 12:30:00,440.88,441.17,440.18,440.54,8294.0,440.88,441.17,440.18,440.54,8294.0
2023-08-02 13:00:00,440.55,441.36,440.24,441.25,10013.0,440.55,441.36,440.24,441.25,10013.0
2023-08-02 13:30:00,441.26,442.22,440.96,441.41,20172.0,441.26,442.22,440.96,441.41,20172.0
2023-08-02 14:00:00,441.33,441.6,439.23,439.38,25641.0,441.33,441.6,439.23,439.38,25641.0
2023-08-02 14:30:00,439.5,439.9,438.49,438.5,7744.0,439.5,439.9,438.49,438.5,7744.0
2023-08-02 15:00:00,438.56,439.68,438.26,439.17,18649.0,438.56,439.68,438.26,439.17,18649.0
2023-08-02 15:30:00,439.18,439.73,438.21,438.24,66491.0,439.18,439.73,438.21,438.24,66491.0
2023-08-03 09:30:00,437.51,440.61,436.31,436.33,33116.0,437.51,440.61,436.31,436.33,33116.0
2023-08-03 10:00:00,436.45,437.73,434.48,435.05,61404.0,436.45,437.73,434.48,435.05,61404.0
2023-08-03 10:30:00,434.82,436.38,434.56,435.64,59128.0,434.82,436.38,434.56,435.64,59128.0
2023-08-03 11:00:00,435.73,437.66,435.15,436.3,22596.0,435.73,437.66,435.15,436.3,22596.0
2023-08-03 11:30:00,436.1,437.34,435.8,437.29,14998.0,436.1,437.34,435.8,437.29,14998.0
2023-08-03 12:00:00,437.06,437.23,435.25,435.48,18543.0,437.06,437.23,435.25,435.48,18543.0
2023-08-03 12:30:00,435.49,436.77,435.15,436.48,16032.0,435.49,436.77,435.15,436.48,16032.0
2023-08-03 13:00:00,436.24,437.68,436.18,437.66,20203.0,436.24,437.68,436.18,437.66,20203.0
2023-08-03 13:30:00,437.71,438.69,437.48,438.63,11226.0,437.71,438.69,437.48,438.63,11226.0
2023-08-03 14:00:00,438.59,438.65,436.85,438.11,16362.0,438.59,438.65,436.85,438.11,16362.0
2023-08-03 14:30:00,438.14,438.25,437.24,437.89,26131.0,438.14,438.25,437.24,437.89,26131.0
2023-08-03 15:00:00,437.87,438.03,436.24,436.35,33435.0,437.87,438.03,436.24,436.35,33435.0
2023-08-03 15:30:00,436.27,437.24,435.1,435.67,138585.0,436.27,437.24,435.1,435.67,138585.0
2023-08-04 09:30:00,435.35,437.95,432.26,436.31,58545.0,435.35,437.95,432.26,436.31,58545.0
2023-08-04 10:00:00,436.83,440.83,436.38,440.56,18510.0,436.83,440.83,436.38,440.56,18510.0
2023-08-04 10:30:00,440.84,442.83,440.53,442.44,24624.0,440.84,442.83,440.53,442.44,24624.0
2023-08-04 11:00:00,442.21,442.73,441.28,441.73,18080.0,442.21,442.73,441.28,441.73,18080.0
2023-08-04 11:30:00,441.71,442.58,440.84,442.58,13308.0,441.71,442.58,440.84,442.58,13308.0
2023-08-04 12:00:00,442.68,443.1,441.84,441.84,13509.0,442.68,443.1,441.84,441.84,13509.0
2023-08-04 12:30:00,441.93,442.26,441.07,442.22,10944.0,441.93,442.26,441.07,442.22,10944.0
2023-08-04 13:00:00,442.63,443.51,441.15,443.46,20374.0,442.63,443.51,441.15,443.46,20374.0
2023-08-04 13:30:00,443.39,444.08,442.44,443.03,20075.0,443.39,444.08,442.44,443.03,20075.0
2023-08-04 14:00:00,443.02,443.08,441.13,441.65,16581.0,443.02,443.08,441.13,441.65,16581.0
2023-08-04 14:30:00,441.79,441.79,439.81,440.56,15561.0,441.79,441.79,439.81,440.56,15561.0
2023-08-04 15:00:00,440.53,441.05,439.94,440.19,17945.0,440.53,441.05,439.94,440.19,17945.0
2023-08-04 15:30:00,440.4,440.52,437.98,438.25,85324.0,440.4,440.52,437.98,438.25,85324.0
2023-08-07 09:30:00,439.02,441.79,434.8,436.35,36825.0,439.02,441.79,434.8,436.35,36825.0
2023-08-07 10:00:00,436.41,439.14,434.6,438.63,22419.0,436.41,439.14,434.6,438.63,22419.0
2023-08-07 10:30:00,438.46,438.99,436.98,436.98,14977.0,438.46,438.99,436.98,436.98,14977.0
2023-08-07 11:00:00,436.9,437.52,436.37,437.0,21775.0,436.9,437.52,436.37,437.0,21775.0
2023-08-07 11:30:00,437.03,437.19,435.56,435.84,21010.0,437.03,437.19,435.56,435.84,21010.0
2023-08-07 12:00:00,435.79,435.82,434.51,434.94,44450.0,435.79,435.82,434.51,434.94,44450.0
2023-08-07 12:30:00,434.94,435.33,434.32,434.57,22660.0,434.94,435.33,434.32,434.57,22660.0
2023-08-07 13:00:00,434.68,437.61,434.68,436.64,12609.0,434.68,437.61,434.68,436.64,12609.0
2023-08-07 13:30:00,436.85,438.48,436.84,437.86,14493.0,436.85,438.48,436.84,437.86,14493.0
2023-08-07 14:00:00,438.0,438.99,437.66,437.9,13601.0,438.0,438.99,437.66,437.9,13601.0
2023-08-07 14:30:00,438.12,438.75,437.84,438.69,11413.0,438.12,438.75,437.84,438.69,11413.0
2023-08-07 15:00:00,438.63,439.05,438.34,438.62,23169.0,438.63,439.05,438.34,438.62,23169.0
2023-08-07 15:30:00,438.62,440.1,437.69,439.88,77751.0,438.62,440.1,437.69,439.88,77751.0
2023-08-08 09:30:00,437.3,439.22,435.78,436.97,26222.0,437.3,439.22,435.78,436.97,26222.0
2023-08-08 10:00:00,437.29,438.16,436.48,437.25,10818.0,437.29,438.16,436.48,437.25,10818.0
2023-08-08 10:30:00,437.25,437.78,436.34,437.64,45111.0,437.25,437.78,436.34,437.64,45111.0
2023-08-08 11:00:00,437.64,438.67,437.03,437.73,16940.0,437.64,438.67,437.03,437.73,16940.0
2023-08-08 11:30:00,438.0,438.23,437.27,437.96,12483.0,438.0,438.23,437.27,437.96,12483.0
2023-08-08 12:00:00,437.71,438.31,437.41,437.87,11830.0,437.71,438.31,437.41,437.87,11830.0
2023-08-08 12:30:00,437.84,438.69,437.37,438.59,20132.0,437.84,438.69,437.37,438.59,20132.0
2023-08-08 13:00:00,438.69,440.84,438.68,440.31,22042.0,438.69,440.84,438.68,440.31,22042.0
2023-08-08 13:30:00,440.35,440.48,438.94,438.94,12346.0,440.35,440.48,438.94,438.94,12346.0
2023-08-08 14:00:00,439.07,441.7,438.89,441.28,17427.0,439.07,441.7,438.89,441.28,17427.0
2023-08-08 14:30:00,441.05,441.12,440.19,440.19,12788.0,441.05,441.12,440.19,440.19,12788.0
2023-08-08 15:00:00,439.97,440.09,438.04,438.23,20781.0,439.97,440.09,438.04,438.23,20781.0
2023-08-08 15:30:00,438.4,438.64,437.0,438.17,77362.0,438.4,438.64,437.0,438.17,77362.0
2023-08-09 09:30:00,438.17,441.35,438.17,441.35,10197.0,438.17,441.35,438.17,441.35,10197.0
2023-08-09 10:00:00,441.13,441.88,439.35,441.63,12534.0,441.13,441.88,439.35,441.63,12534.0
2023-08-09 10:30:00,441.71,445.08,441.71,445.0,16642.0,441.71,445.08,441.71,445.0,16642.0
2023-08-09 11:00:00,445.08,445.32,443.3,443.3,36373.0,445.08,445.32,443.3,443.3,36373.0
2023-08-09 11:30:00,443.32,444.4,443.32,443.87,16526.0,443.32,444.4,443.32,443.87,16526.0
2023-08-09 12:00:00,443.6,445.61,443.38,445.21,13207.0,443.6,445.61,443.38,445.21,13207.0
2023-08-09 12:30:00,445.08,445.49,444.54,445.31,12940.0,445.08,445.49,444.54,445.31,12940.0
2023-08-09 13:00:00,445.13,446.0,444.87,445.5,10079.0,445.13,446.0,444.87,445.5,10079.0
2023-08-09 13:30:00,445.63,445.63,444.49,445.04,14802.0,445.63,445.63,444.49,445.04,14802.0
2023-08-09 14:00:00,444.94,447.72,444.71,447.66,14107.0,444.94,447.72,444.71,447.66,14107.0
2023-08-09 14:30:00,447.73,448.37,447.28,448.0,18745.0,447.73,448.37,447.28,448.0,18745.0
2023-08-09 15:00:00,447.97,448.04,447.0,447.48,17700.0,447.97,448.04,447.0,447.48,17700.0
2023-08-09 15:30:00,447.47,447.47,445.75,446.61,64352.0,447.47,447.47,445.75,446.61,64352.0
2023-08-10 09:30:00,449.41,455.17,449.41,455.06,29551.0,449.41,455.17,449.41,455.06,29551.0
2023-08-10 10:00:00,455.39,455.68,454.55,455.4,19303.0,455.39,455.68,454.55,455.4,19303.0
2023-08-10 10:30:00,455.26,455.91,454.74,454.86,13821.0,455.26,455.91,454.74,454.86,13821.0
2023-08-10 11:00:00,454.87,454.87,452.73,453.25,20890.0,454.87,454.87,452.73,453.25,20890.0
2023-08-10 11:30:00,453.43,453.63,450.05,451.2,25336.0,453.43,453.63,450.05,451.2,25336.0
2023-08-10 12:00:00,451.31,451.8,450.25,450.46,14360.0,451.31,451.8,450.25,450.46,14360.0
2023-08-10 12:30:00,450.28,451.99,450.22,450.77,8377.0,450.28,451.99,450.22,450.77,8377.0
2023-08-10 13:00:00,450.67,451.68,450.49,450.85,8451.0,450.67,451.68,450.49,450.85,8451.0
2023-08-10 13:30:00,450.9,450.99,449.26,449.65,13334.0,450.9,450.99,449.26,449.65,13334.0
2023-08-10 14:00:00,449.88,451.17,449.54,450.0,5802.0,449.88,451.17,449.54,450.0,5802.0
2023-08-10 14:30:00,449.96,450.14,449.0,449.74,7839.0,449.96,450.14,449.0,449.74,7839.0
2023-08-10 15:00:00,449.4,450.39,449.16,449.16,7644.0,449.4,450.39,449.16,449.16,7644.0
2023-08-10 15:30:00,448.96,449.25,447.04,447.71,46296.0,448.96,449.25,447.04,447.71,46296.0
2023-08-11 09:30:00,446.0,447.27,443.3,445.08,15044.0,446.0,447.27,443.3,445.08,15044.0
2023-08-11 10:00:00,445.05,445.91,443.5,443.79,26336.0,445.05,445.91,443.5,443.79,26336.0
2023-08-11 10:30:00,443.92,445.15,442.97,444.4,8896.0,443.92,445.15,442.97,444.4,8896.0
2023-08-11 11:00:00,444.56,445.79,444.49,445.79,18247.0,444.56,445.79,444.49,445.79,18247.0
2023-08-11 11:30:00,445.77,446.63,445.41,446.03,21842.0,445.77,446.63,445.41,446.03,21842.0
2023-08-11 12:00:00,446.02,446.6,445.2,445.2,4813.0,446.02,446.6,445.2,445.2,4813.0
2023-08-11 12:30:00,445.3,445.44,444.3,444.4,8592.0,445.3,445.44,444.3,444.4,8592.0
2023-08-11 13:00:00,444.41,444.93,443.93,444.42,7259.0,444.41,444.93,443.93,444.42,7259.0
2023-08-11 13:30:00,444.28,444.79,443.82,443.89,5128.0,444.28,444.79,443.82,443.89,5128.0
2023-08-11 14:00:00,444.41,445.17,444.26,444.95,11600.0,444.41,445.17,444.26,444.95,11600.0
2023-08-11 14:30:00,445.15,445.21,444.01,444.27,7258.0,445.15,445.21,444.01,444.27,7258.0
2023-08-11 15:00:00,444.36,444.4,443.79,443.79,7344.0,444.36,444.4,443.79,443.79,7344.0
2023-08-11 15:30:00,443.97,444.46,443.66,443.85,47834.0,443.97,444.46,443.66,443.85,47834.0
2023-08-14 09:30:00,446.78,454.47,446.47,450.53,43808.0,446.78,454.47,446.47,450.53,43808.0
2023-08-14 10:00:00,451.27,453.22,450.13,451.42,27343.0,451.27,453.22,450.13,451.42,27343.0
2023-08-14 10:30:00,451.42,454.15,450.75,452.36,25388.0,451.42,454.15,450.75,452.36,25388.0
2023-08-14 11:00:00,452.32,453.63,451.51,453.62,11636.0,452.32,453.63,451.51,453.62,11636.0
2023-08-14 11:30:00,453.86,455.0,453.57,453.68,18800.0,453.86,455.0,453.57,453.68,18800.0
2023-08-14 12:00:00,453.58,455.19,452.72,454.87,30700.0,453.58,455.19,452.72,454.87,30700.0
2023-08-14 12:30:00,454.91,457.29,454.63,455.62,58882.0,454.91,457.29,454.63,455.62,58882.0
2023-08-14 13:00:00,455.77,456.63,455.19,456.3,25789.0,455.77,456.63,455.19,456.3,25789.0
2023-08-14 13:30:00,456.11,457.29,455.97,457.13,23833.0,456.11,457.29,455.97,457.13,23833.0
2023-08-14 14:00:00,457.05,457.72,455.82,457.18,21669.0,457.05,457.72,455.82,457.18,21669.0
2023-08-14 14:30:00,457.16,457.4,456.6,457.31,19829.0,457.16,457.4,456.6,457.31,19829.0
2023-08-14 15:00:00,457.29,457.99,456.68,457.17,24030.0,457.29,457.99,456.68,457.17,24030.0
2023-08-14 15:30:00,457.14,459.17,457.14,458.59,83869.0,457.14,459.17,457.14,458.59,83869.0
2023-08-15 09:30:00,459.01,464.46,458.51,461.27,56819.0,459.01,464.46,458.51,461.27,56819.0
2023-08-15 10:00:00,461.01,461.89,458.51,461.59,34377.0,461.01,461.89,458.51,461.59,34377.0
2023-08-15 10:30:00,461.57,463.57,460.32,462.58,32245.0,461.57,463.57,460.32,462.58,32245.0
2023-08-15 11:00:00,462.73,463.54,460.11,461.36,24211.0,462.73,463.54,460.11,461.36,24211.0
2023-08-15 11:30:00,461.52,462.38,460.59,461.65,23291.0,461.52,462.38,460.59,461.65,23291.0
2023-08-15 12:00:00,461.7,462.36,460.34,461.88,17567.0,461.7,462.36,460.34,461.88,17567.0
2023-08-15 12:30:00,462.09,462.09,460.69,461.4,19369.0,462.09,462.09,460.69,461.4,19369.0
2023-08-15 13:00:00,460.86,461.44,460.0,460.56,14538.0,460.86,461.44,460.0,460.56,14538.0
2023-08-15 13:30:00,460.48,460.48,458.78,459.81,10802.0,460.48,460.48,458.78,459.81,10802.0
2023-08-15 14:00:00,459.82,460.56,459.35,460.05,24254.0,459.82,460.56,459.35,460.05,24254.0
2023-08-15 14:30:00,460.08,460.31,459.45,459.63,14958.0,460.08,460.31,459.45,459.63,14958.0
2023-08-15 15:00:00,459.51,459.51,457.25,457.25,18777.0,459.51,459.51,457.25,457.25,18777.0
2023-08-15 15:30:00,457.2,457.57,456.1,456.21,85343.0,457.2,457.57,456.1,456.21,85343.0
2023-08-16 09:30:00,458.2,463.65,457.4,462.75,30553.0,458.2,463.65,457.4,462.75,30553.0
2023-08-16 10:00:00,462.74,465.5,462.74,464.38,20638.0,462.74,465.5,462.74,464.38,20638.0
2023-08-16 10:30:00,464.96,466.62,464.26,465.74,26470.0,464.96,466.62,464.26,465.74,26470.0
2023-08-16 11:00:00,465.89,467.34,465.23,467.0,16058.0,465.89,467.34,465.23,467.0,16058.0
2023-08-16 11:30:00,466.79,467.64,465.96,466.25,15788.0,466.79,467.64,465.96,466.25,15788.0
2023-08-16 12:00:00,466.15,466.36,462.88,463.15,22493.0,466.15,466.36,462.88,463.15,22493.0
2023-08-16 12:30:00,463.05,463.49,461.58,461.59,14071.0,463.05,463.49,461.58,461.59,14071.0
2023-08-16 13:00:00,461.49,461.7,459.7,460.01,15342.0,461.49,461.7,459.7,460.01,15342.0
2023-08-16 13:30:00,460.0,462.19,460.0,461.47,14783.0,460.0,462.19,460.0,461.47,14783.0
2023-08-16 14:00:00,461.26,462.52,460.8,462.09,13931.0,461.26,462.52,460.8,462.09,13931.0
2023-08-16 14:30:00,462.31,462.4,460.97,461.91,7099.0,462.31,462.4,460.97,461.91,7099.0
2023-08-16 15:00:00,461.65,461.71,459.93,460.74,20950.0,461.65,461.71,459.93,460.74,20950.0
2023-08-16 15:30:00,460.87,460.87,457.23,457.54,108230.0,460.87,460.87,457.23,457.54,108230.0
2023-08-17 09:30:00,459.82,460.56,457.2,459.12,30736.0,459.82,460.56,457.2,459.12,30736.0
2023-08-17 10:00:00,459.22,459.4,455.4,455.61,23131.0,459.22,459.4,455.4,455.61,23131.0
2023-08-17 10:30:00,455.74,455.95,452.56,452.56,20652.0,455.74,455.95,452.56,452.56,20652.0
2023-08-17 11:00:00,452.59,453.62,451.14,451.5,13257.0,452.59,453.62,451.14,451.5,13257.0
2023-08-17 11:30:00,451.35,453.1,451.04,452.23,13575.0,451.35,453.1,451.04,452.23,13575.0
2023-08-17 12:00:00,452.34,453.46,451.49,453.05,11139.0,452.34,453.46,451.49,453.05,11139.0
2023-08-17 12:30:00,453.18,453.75,452.67,453.08,7515.0,453.18,453.75,452.67,453.08,7515.0
2023-08-17 13:00:00,453.17,453.58,452.11,452.62,8658.0,453.17,453.58,452.11,452.62,8658.0
2023-08-17 13:30:00,452.53,452.66,451.41,451.93,7217.0,452.53,452.66,451.41,451.93,7217.0
2023-08-17 14:00:00,452.11,452.11,450.52,451.1,48018.0,452.11,452.11,450.52,451.1,48018.0
2023-08-17 14:30:00,451.29,451.67,449.19,449.22,14253.0,451.29,451.67,449.19,449.22,14253.0
2023-08-17 15:00:00,449.25,450.0,448.37,448.54,19352.0,449.25,450.0,448.37,448.54,19352.0
2023-08-17 15:30:00,448.41,448.51,446.23,446.43,89870.0,448.41,448.51,446.23,446.43,89870.0
2023-08-18 09:30:00,443.83,449.84,443.21,447.21,23491.0,443.83,449.84,443.21,447.21,23491.0
2023-08-18 10:00:00,447.88,449.57,446.84,449.57,10608.0,447.88,449.57,446.84,449.57,10608.0
2023-08-18 10:30:00,449.23,450.36,448.74,449.85,13143.0,449.23,450.36,448.74,449.85,13143.0
2023-08-18 11:00:00,449.93,450.4,449.08,449.4,10001.0,449.93,450.4,449.08,449.4,10001.0
2023-08-18 11:30:00,449.42,451.19,448.1,451.03,18697.0,449.42,451.19,448.1,451.03,18697.0
2023-08-18 12:00:00,450.74,451.45,449.51,450.56,10979.0,450.74,451.45,449.51,450.56,10979.0
2023-08-18 12:30:00,450.5,451.63,450.49,450.88,9938.0,450.5,451.63,450.49,450.88,9938.0
2023-08-18 13:00:00,450.83,451.85,450.59,451.39,6591.0,450.83,451.85,450.59,451.39,6591.0
2023-08-18 13:30:00,451.69,452.57,451.45,452.51,6831.0,451.69,452.57,451.45,452.51,6831.0
2023-08-18 14:00:00,452.27,452.9,451.8,452.21,8353.0,452.27,452.9,451.8,452.21,8353.0
2023-08-18 14:30:00,452.35,453.11,452.17,452.52,7922.0,452.35,453.11,452.17,452.52,7922.0
2023-08-18 15:00:00,452.35,453.1,452.13,452.57,13758.0,452.35,453.1,452.13,452.57,13758.0
2023-08-18 15:30:00,452.6,454.12,452.04,453.1,61389.0,452.6,454.12,452.04,453.1,61389.0
2023-08-21 09:30:00,455.01,457.6,451.92,453.85,43072.0,455.01,457.6,451.92,453.85,43072.0
2023-08-21 10:00:00,453.91,454.37,450.54,450.54,49455.0,453.91,454.37,450.54,450.54,49455.0
2023-08-21 10:30:00,450.51,450.95,446.86,447.04,24248.0,450.51,450.95,446.86,447.04,24248.0
2023-08-21 11:00:00,446.9,448.79,445.23,446.15,21085.0,446.9,448.79,445.23,446.15,21085.0
2023-08-21 11:30:00,445.96,446.5,444.81,445.68,10650.0,445.96,446.5,444.81,445.68,10650.0
2023-08-21 12:00:00,445.86,447.55,445.47,445.47,20572.0,445.86,447.55,445.47,445.47,20572.0
2023-08-21 12:30:00,445.95,446.35,444.11,445.91,24588.0,445.95,446.35,444.11,445.91,24588.0
2023-08-21 13:00:00,445.67,446.76,445.14,445.73,16019.0,445.67,446.76,445.14,445.73,16019.0
2023-08-21 13:30:00,445.78,445.89,444.13,444.58,26164.0,445.78,445.89,444.13,444.58,26164.0
2023-08-21 14:00:00,444.62,446.78,444.13,445.52,21461.0,444.62,446.78,444.13,445.52,21461.0
2023-08-21 14:30:00,445.55,446.74,445.35,446.73,11205.0,445.55,446.74,445.35,446.73,11205.0
2023-08-21 15:00:00,446.93,448.0,446.53,447.44,24282.0,446.93,448.0,446.53,447.44,24282.0
2023-08-21 15:30:00,447.51,448.78,447.25,448.0,96148.0,447.51,448.78,447.25,448.0,96148.0
2023-08-22 09:30:00,442.0,442.0,428.41,428.75,98308.0,442.0,442.0,428.41,428.75,98308.0
2023-08-22 10:00:00,428.74,432.35,427.38,428.87,97337.0,428.74,432.35,427.38,428.87,97337.0
2023-08-22 10:30:00,428.99,431.4,427.5,427.7,54993.0,428.99,431.4,427.5,427.7,54993.0
2023-08-22 11:00:00,427.55,430.48,426.85,430.14,32750.0,427.55,430.48,426.85,430.14,32750.0
2023-08-22 11:30:00,430.15,431.0,429.16,429.5,34602.0,430.15,431.0,429.16,429.5,34602.0
2023-08-22 12:00:00,429.34,430.44,428.95,430.27,21550.0,429.34,430.44,428.95,430.27,21550.0
2023-08-22 12:30:00,430.29,431.4,429.27,429.27,21959.0,430.29,431.4,429.27,429.27,21959.0
2023-08-22 13:00:00,429.17,430.64,428.54,430.08,24416.0,429.17,430.64,428.54,430.08,24416.0
2023-08-22 13:30:00,430.05,430.74,428.84,429.28,16921.0,430.05,430.74,428.84,429.28,16921.0
2023-08-22 14:00:00,429.18,430.67,428.51,428.59,48490.0,429.18,430.67,428.51,428.59,48490.0
2023-08-22 14:30:00,428.66,432.05,428.51,431.59,34713.0,428.66,432.05,428.51,431.59,34713.0
2023-08-22 15:00:00,431.65,431.66,429.73,429.77,31194.0,431.65,431.66,429.73,429.77,31194.0
2023-08-22 15:30:00,429.75,430.78,428.5,430.65,122304.0,429.75,430.78,428.5,430.65,122304.0
2023-08-23 09:30:00,428.0,429.0,423.8,427.75,60065.0,428.0,429.0,423.8,427.75,60065.0
2023-08-23 10:00:00,427.97,430.0,427.13,427.77,34167.0,427.97,430.0,427.13,427.77,34167.0
2023-08-23 10:30:00,427.56,429.51,427.29,427.98,27526.0,427.56,429.51,427.29,427.98,27526.0
2023-08-23 11:00:00,428.13,428.58,426.33,428.5,80385.0,428.13,428.58,426.33,428.5,80385.0
2023-08-23 11:30:00,429.23,431.14,428.47,429.39,32725.0,429.23,431.14,428.47,429.39,32725.0
2023-08-23 12:00:00,429.3,430.51,429.21,430.3,33612.0,429.3,430.51,429.21,430.3,33612.0
2023-08-23 12:30:00,430.31,432.42,430.24,430.88,23147.0,430.31,432.42,430.24,430.88,23147.0
2023-08-23 13:00:00,431.05,433.9,430.9,433.09,26625.0,431.05,433.9,430.9,433.09,26625.0
2023-08-23 13:30:00,433.19,434.82,432.95,434.61,24152.0,433.19,434.82,432.95,434.61,24152.0
2023-08-23 14:00:00,434.77,436.93,434.51,436.64,42134.0,434.77,436.93,434.51,436.64,42134.0
2023-08-23 14:30:00,436.64,437.72,435.53,437.5,31956.0,436.64,437.72,435.53,437.5,31956.0
2023-08-23 15:00:00,437.44,438.21,436.51,438.02,37604.0,437.44,438.21,436.51,438.02,37604.0
2023-08-23 15:30:00,438.17,438.92,436.22,438.11,135993.0,438.17,438.92,436.22,438.11,135993.0
2023-08-24 09:30:00,435.83,438.49,429.26,430.25,84599.0,435.83,438.49,429.26,430.25,84599.0
2023-08-24 10:00:00,430.33,431.0,425.65,426.98,51438.0,430.33,431.0,425.65,426.98,51438.0
2023-08-24 10:30:00,426.47,428.52,426.25,427.03,55735.0,426.47,428.52,426.25,427.03,55735.0
2023-08-24 11:00:00,426.76,428.09,426.18,426.82,46209.0,426.76,428.09,426.18,426.82,46209.0
2023-08-24 11:30:00,426.8,426.8,423.2,425.48,91640.0,426.8,426.8,423.2,425.48,91640.0
2023-08-24 12:00:00,425.42,427.02,425.37,426.23,36751.0,425.42,427.02,425.37,426.23,36751.0
2023-08-24 12:30:00,426.21,428.79,425.49,426.34,54206.0,426.21,428.79,425.49,426.34,54206.0
2023-08-24 13:00:00,426.35,428.01,426.11,426.48,37570.0,426.35,428.01,426.11,426.48,37570.0
2023-08-24 13:30:00,426.66,427.91,426.49,427.71,35459.0,426.66,427.91,426.49,427.71,35459.0
2023-08-24 14:00:00,427.78,428.49,425.4,425.95,51438.0,427.78,428.49,425.4,425.95,51438.0
2023-08-24 14:30:00,425.78,427.1,425.4,426.55,70934.0,425.78,427.1,425.4,426.55,70934.0
2023-08-24 15:00:00,426.43,427.37,425.94,426.29,57476.0,426.43,427.37,425.94,426.29,57476.0
2023-08-24 15:30:00,426.1,426.1,421.61,422.88,218403.0,426.1,426.1,421.61,422.88,218403.0
2023-08-25 09:30:00,425.09,425.51,409.21,413.05,298037.0,425.09,425.51,409.21,413.05,298037.0
2023-08-25 10:00:00,413.42,415.23,410.35,410.63,173443.0,413.42,415.23,410.35,410.63,173443.0
2023-08-25 10:30:00,410.62,411.91,406.01,407.43,114918.0,410.62,411.91,406.01,407.43,114918.0
2023-08-25 11:00:00,407.0,409.88,406.31,409.46,75946.0,407.0,409.88,406.31,409.46,75946.0
2023-08-25 11:30:00,409.85,410.53,407.34,407.45,53884.0,409.85,410.53,407.34,407.45,53884.0
2023-08-25 12:00:00,407.32,409.14,406.82,407.8,35423.0,407.32,409.14,406.82,407.8,35423.0
2023-08-25 12:30:00,407.88,410.12,407.87,409.0,36144.0,407.88,410.12,407.87,409.0,36144.0
2023-08-25 13:00:00,408.98,409.71,407.35,408.12,44907.0,408.98,409.71,407.35,408.12,44907.0
2023-08-25 13:30:00,408.02,408.66,406.91,407.86,45104.0,408.02,408.66,406.91,407.86,45104.0
2023-08-25 14:00:00,408.03,409.93,407.67,408.46,57287.0,408.03,409.93,407.67,408.46,57287.0
2023-08-25 14:30:00,408.41,409.85,407.79,408.96,62889.0,408.41,409.85,407.79,408.96,62889.0
2023-08-25 15:00:00,409.18,409.37,406.51,406.72,57205.0,409.18,409.37,406.51,406.72,57205.0
2023-08-25 15:30:00,406.6,408.88,406.58,407.25,160220.0,406.6,408.88,406.58,407.25,160220.0
2023-08-28 09:30:00,409.0,414.82,408.4,413.23,87950.0,409.0,414.82,408.4,413.23,87950.0
2023-08-28 10:00:00,413.23,413.54,410.75,413.04,74961.0,413.23,413.54,410.75,413.04,74961.0
2023-08-28 10:30:00,413.03,413.84,410.49,410.73,57466.0,413.03,413.84,410.49,410.73,57466.0
2023-08-28 11:00:00,410.64,410.64,408.66,409.13,42212.0,410.64,410.64,408.66,409.13,42212.0
2023-08-28 11:30:00,408.87,409.32,407.89,408.29,21829.0,408.87,409.32,407.89,408.29,21829.0
2023-08-28 12:00:00,408.14,408.14,406.74,406.89,34056.0,408.14,408.14,406.74,406.89,34056.0
2023-08-28 12:30:00,406.91,408.22,405.8,407.83,31156.0,406.91,408.22,405.8,407.83,31156.0
2023-08-28 13:00:00,407.91,409.1,407.45,408.15,22280.0,407.91,409.1,407.45,408.15,22280.0
2023-08-28 13:30:00,408.3,408.58,406.59,407.42,28890.0,408.3,408.58,406.59,407.42,28890.0
2023-08-28 14:00:00,407.3,409.46,407.29,408.4,25153.0,407.3,409.46,407.29,408.4,25153.0
2023-08-28 14:30:00,408.51,409.8,408.04,409.79,33442.0,408.51,409.8,408.04,409.79,33442.0
2023-08-28 15:00:00,409.62,411.35,409.51,410.81,29729.0,409.62,411.35,409.51,410.81,29729.0
2023-08-28 15:30:00,410.78,411.59,409.81,410.84,109996.0,410.78,411.59,409.81,410.84,109996.0
2023-08-29 09:30:00,410.83,411.42,408.26,410.27,44704.0,410.83,411.42,408.26,410.27,44704.0
2023-08-29 10:00:00,410.5,411.47,409.13,411.42,34195.0,410.5,411.47,409.13,411.42,34195.0
2023-08-29 10:30:00,411.62,412.76,411.14,412.43,28238.0,411.62,412.76,411.14,412.43,28238.0
2023-08-29 11:00:00,412.43,414.38,412.23,414.16,19899.0,412.43,414.38,412.23,414.16,19899.0
2023-08-29 11:30:00,414.35,415.25,413.79,414.16,38889.0,414.35,415.25,413.79,414.16,38889.0
2023-08-29 12:00:00,413.81,415.76,413.81,415.31,21850.0,413.81,415.76,413.81,415.31,21850.0
2023-08-29 12:30:00,415.32,415.76,414.45,414.98,26942.0,415.32,415.76,414.45,414.98,26942.0
2023-08-29 13:00:00,414.85,415.18,414.03,414.75,24807.0,414.85,415.18,414.03,414.75,24807.0
2023-08-29 13:30:00,414.78,415.9,414.77,414.99,20007.0,414.78,415.9,414.77,414.99,20007.0
2023-08-29 14:00:00,415.1,415.3,414.19,414.73,26552.0,415.1,415.3,414.19,414.73,26552.0
2023-08-29 14:30:00,414.73,416.65,414.72,416.08,24763.0,414.73,416.65,414.72,416.08,24763.0
2023-08-29 15:00:00,416.0,416.01,414.62,414.85,26107.0,416.0,416.01,414.62,414.85,26107.0
2023-08-29 15:30:00,414.85,415.51,414.47,415.11,97005.0,414.85,415.51,414.47,415.11,97005.0
2023-08-30 09:30:00,415.2,421.07,415.12,421.0,52997.0,415.2,421.07,415.12,421.0,52997.0
2023-08-30 10:00:00,420.66,421.14,418.69,419.17,39987.0,420.66,421.14,418.69,419.17,39987.0
2023-08-30 10:30:00,419.31,421.88,418.79,421.26,42788.0,419.31,421.88,418.79,421.26,42788.0
2023-08-30 11:00:00,421.45,422.34,420.83,421.64,25562.0,421.45,422.34,420.83,421.64,25562.0
2023-08-30 11:30:00,421.87,422.35,420.47,421.72,19026.0,421.87,422.35,420.47,421.72,19026.0
2023-08-30 12:00:00,421.79,422.57,421.22,422.43,19561.0,421.79,422.57,421.22,422.43,19561.0
2023-08-30 12:30:00,422.59,422.59,421.12,421.62,8935.0,422.59,422.59,421.12,421.62,8935.0
2023-08-30 13:00:00,421.71,421.71,420.68,421.06,12375.0,421.71,421.71,420.68,421.06,12375.0
2023-08-30 13:30:00,421.03,421.96,420.7,421.63,13763.0,421.03,421.96,420.7,421.63,13763.0
2023-08-30 14:00:00,421.44,422.72,420.94,422.6,12272.0,421.44,422.72,420.94,422.6,12272.0
2023-08-30 14:30:00,422.43,424.35,422.36,423.95,21433.0,422.43,424.35,422.36,423.95,21433.0
2023-08-30 15:00:00,423.83,425.18,423.83,425.14,20936.0,423.83,425.18,423.83,425.14,20936.0
2023-08-30 15:30:00,425.02,425.02,422.0,422.85,142893.0,425.02,425.02,422.0,422.85,142893.0
2023-08-31 09:30:00,421.47,423.31,420.2,421.84,29945.0,421.47,423.31,420.2,421.84,29945.0
2023-08-31 10:00:00,422.04,423.94,420.58,421.34,22928.0,422.04,423.94,420.58,421.34,22928.0
2023-08-31 10:30:00,421.3,421.98,418.81,421.67,32679.0,421.3,421.98,418.81,421.67,32679.0
2023-08-31 11:00:00,421.67,422.84,420.57,421.48,21779.0,421.67,422.84,420.57,421.48,21779.0
2023-08-31 11:30:00,421.27,421.27,418.36,418.75,17860.0,421.27,421.27,418.36,418.75,17860.0
2023-08-31 12:00:00,418.36,419.17,417.59,419.17,14950.0,418.36,419.17,417.59,419.17,14950.0
2023-08-31 12:30:00,418.84,418.84,417.59,417.93,12856.0,418.84,418.84,417.59,417.93,12856.0
2023-08-31 13:00:00,417.21,418.11,416.84,417.24,18101.0,417.21,418.11,416.84,417.24,18101.0
2023-08-31 13:30:00,417.32,418.24,416.49,417.07,20291.0,417.32,418.24,416.49,417.07,20291.0
2023-08-31 14:00:00,416.98,417.23,416.04,416.77,18713.0,416.98,417.23,416.04,416.77,18713.0
2023-08-31 14:30:00,416.84,417.23,415.67,416.23,17065.0,416.84,417.23,415.67,416.23,17065.0
2023-08-31 15:00:00,416.38,416.68,415.79,415.79,18066.0,416.38,416.68,415.79,415.79,18066.0
2023-08-31 15:30:00,415.87,416.41,414.63,415.03,105526.0,415.87,416.41,414.63,415.03,105526.0
2023-09-01 09:30:00,417.01,420.0,416.61,419.66,35719.0,417.01,420.0,416.61,419.66,35719.0
2023-09-01 10:00:00,418.71,419.39,417.06,417.49,19261.0,418.71,419.39,417.06,417.49,19261.0
2023-09-01 10:30:00,417.3,418.48,415.91,416.24,16317.0,417.3,418.48,415.91,416.24,16317.0
2023-09-01 11:00:00,416.22,416.7,414.74,414.76,14406.0,416.22,416.7,414.74,414.76,14406.0
2023-09-01 11:30:00,414.77,415.89,414.13,415.35,21087.0,414.77,415.89,414.13,415.35,21087.0
2023-09-01 12:00:00,415.58,415.9,414.88,415.35,10589.0,415.58,415.9,414.88,415.35,10589.0
2023-09-01 12:30:00,415.31,416.3,414.73,416.01,11478.0,415.31,416.3,414.73,416.01,11478.0
2023-09-01 13:00:00,416.04,416.62,415.52,415.6,7649.0,416.04,416.62,415.52,415.6,7649.0
2023-09-01 13:30:00,415.54,416.03,414.86,415.37,18536.0,415.54,416.03,414.86,415.37,18536.0
2023-09-01 14:00:00,415.25,415.84,414.56,414.67,14541.0,415.25,415.84,414.56,414.67,14541.0
2023-09-01 14:30:00,414.71,415.11,414.43,415.11,5947.0,414.71,415.11,414.43,415.11,5947.0
2023-09-01 15:00:00,415.07,416.07,414.88,415.22,14926.0,415.07,416.07,414.88,415.22,14926.0
2023-09-01 15:30:00,415.19,416.23,414.57,415.97,60662.0,415.19,416.23,414.57,415.97,60662.0
2023-09-05 09:30:00,415.07,415.6,411.73,414.0,48224.0,415.07,415.6,411.73,414.0,48224.0
2023-09-05 10:00:00,414.07,415.75,413.55,415.36,31403.0,414.07,415.75,413.55,415.36,31403.0
2023-09-05 10:30:00,415.22,417.72,414.96,416.08,33832.0,415.22,417.72,414.96,416.08,33832.0
2023-09-05 11:00:00,416.35,416.8,415.7,416.3,26510.0,416.35,416.8,415.7,416.3,26510.0
2023-09-05 11:30:00,416.3,417.34,416.21,416.95,22314.0,416.3,417.34,416.21,416.95,22314.0
2023-09-05 12:00:00,416.91,417.91,416.5,416.5,17996.0,416.91,417.91,416.5,416.5,17996.0
2023-09-05 12:30:00,416.42,416.45,414.48,414.88,20012.0,416.42,416.45,414.48,414.88,20012.0
2023-09-05 13:00:00,414.64,414.86,414.12,414.12,20618.0,414.64,414.86,414.12,414.12,20618.0
2023-09-05 13:30:00,414.19,416.22,414.18,415.65,24696.0,414.19,416.22,414.18,415.65,24696.0
2023-09-05 14:00:00,415.72,416.67,415.53,416.54,28803.0,415.72,416.67,415.53,416.54,28803.0
2023-09-05 14:30:00,416.5,416.84,416.24,416.55,19510.0,416.5,416.84,416.24,416.55,19510.0
2023-09-05 15:00:00,416.53,417.26,416.21,416.3,29094.0,416.53,417.26,416.21,416.3,29094.0
2023-09-05 15:30:00,416.31,417.0,415.12,415.54,84781.0,416.31,417.0,415.12,415.54,84781.0
2023-09-06 09:30:00,413.18,417.07,412.88,415.1,25725.0,413.18,417.07,412.88,415.1,25725.0
2023-09-06 10:00:00,414.72,415.46,412.25,412.41,18173.0,414.72,415.46,412.25,412.41,18173.0
2023-09-06 10:30:00,412.26,413.09,412.09,412.48,18517.0,412.26,413.09,412.09,412.48,18517.0
2023-09-06 11:00:00,412.48,413.14,410.11,411.05,25665.0,412.48,413.14,410.11,411.05,25665.0
2023-09-06 11:30:00,410.87,410.87,408.43,408.77,18481.0,410.87,410.87,408.43,408.77,18481.0
2023-09-06 12:00:00,408.62,410.34,408.12,409.87,28216.0,408.62,410.34,408.12,409.87,28216.0
2023-09-06 12:30:00,409.75,409.85,409.01,409.85,37997.0,409.75,409.85,409.01,409.85,37997.0
2023-09-06 13:00:00,409.93,410.91,409.69,409.76,13304.0,409.93,410.91,409.69,409.76,13304.0
2023-09-06 13:30:00,409.54,410.37,409.28,410.29,19503.0,409.54,410.37,409.28,410.29,19503.0
2023-09-06 14:00:00,410.31,410.94,410.01,410.65,15981.0,410.31,410.94,410.01,410.65,15981.0
2023-09-06 14:30:00,410.65,410.65,409.65,409.77,8644.0,410.65,410.65,409.65,409.77,8644.0
2023-09-06 15:00:00,409.8,409.8,408.45,408.93,15739.0,409.8,409.8,408.45,408.93,15739.0
2023-09-06 15:30:00,408.95,409.7,408.04,408.39,95350.0,408.95,409.7,408.04,408.39,95350.0
2023-09-07 09:30:00,407.62,411.42,407.24,409.75,30215.0,407.62,411.42,407.24,409.75,30215.0
2023-09-07 10:00:00,409.87,412.67,409.42,412.45,30663.0,409.87,412.67,409.42,412.45,30663.0
2023-09-07 10:30:00,412.67,413.4,411.7,412.95,19112.0,412.67,413.4,411.7,412.95,19112.0
2023-09-07 11:00:00,412.64,413.33,412.2,412.43,19940.0,412.64,413.33,412.2,412.43,19940.0
2023-09-07 11:30:00,412.27,415.45,412.24,415.44,29709.0,412.27,415.45,412.24,415.44,29709.0
2023-09-07 12:00:00,415.34,416.67,415.33,416.55,29183.0,415.34,416.67,415.33,416.55,29183.0
2023-09-07 12:30:00,416.59,417.11,415.75,417.1,22256.0,416.59,417.11,415.75,417.1,22256.0
2023-09-07 13:00:00,417.1,417.59,416.63,417.37,13884.0,417.1,417.59,416.63,417.37,13884.0
2023-09-07 13:30:00,417.48,418.49,417.43,418.19,31567.0,417.48,418.49,417.43,418.19,31567.0
2023-09-07 14:00:00,418.23,418.77,416.79,416.8,14246.0,418.23,418.77,416.79,416.8,14246.0
2023-09-07 14:30:00,416.92,417.32,415.46,417.13,16549.0,416.92,417.32,415.46,417.13,16549.0
2023-09-07 15:00:00,417.19,417.46,416.0,416.41,16404.0,417.19,417.46,416.0,416.41,16404.0
2023-09-07 15:30:00,416.31,417.39,416.3,416.86,83664.0,416.31,417.39,416.3,416.86,83664.0
2023-09-08 09:30:00,415.84,419.31,413.0,413.56,37895.0,415.84,419.31,413.0,413.56,37895.0
2023-09-08 10:00:00,413.59,415.79,412.35,415.3,22584.0,413.59,415.79,412.35,415.3,22584.0
2023-09-08 10:30:00,414.86,416.18,414.47,415.28,11378.0,414.86,416.18,414.47,415.28,11378.0
2023-09-08 11:00:00,415.51,416.13,414.25,414.71,12950.0,415.51,416.13,414.25,414.71,12950.0
2023-09-08 11:30:00,414.56,416.42,414.51,414.94,10160.0,414.56,416.42,414.51,414.94,10160.0
2023-09-08 12:00:00,414.92,416.66,414.92,415.84,11204.0,414.92,416.66,414.92,415.84,11204.0
2023-09-08 12:30:00,415.6,416.1,415.02,415.59,12253.0,415.6,416.1,415.02,415.59,12253.0
2023-09-08 13:00:00,415.23,415.23,413.01,413.38,10797.0,415.23,415.23,413.01,413.38,10797.0
2023-09-08 13:30:00,413.06,413.79,412.75,412.78,14073.0,413.06,413.79,412.75,412.78,14073.0
2023-09-08 14:00:00,413.28,414.06,412.92,413.38,14247.0,413.28,414.06,412.92,413.38,14247.0
2023-09-08 14:30:00,413.27,414.07,413.24,413.84,11400.0,413.27,414.07,413.24,413.84,11400.0
2023-09-08 15:00:00,413.87,414.31,413.5,414.05,10182.0,413.87,414.31,413.5,414.05,10182.0
2023-09-08 15:30:00,413.95,414.96,413.29,413.63,68551.0,413.95,414.96,413.29,413.63,68551.0
2023-09-11 09:30:00,416.63,418.68,415.02,416.43,36364.0,416.63,418.68,415.02,416.43,36364.0
2023-09-11 10:00:00,416.18,417.46,415.59,417.46,22770.0,416.18,417.46,415.59,417.46,22770.0
2023-09-11 10:30:00,417.29,417.47,414.08,414.75,23381.0,417.29,417.47,414.08,414.75,23381.0
2023-09-11 11:00:00,414.58,415.09,413.98,414.88,23193.0,414.58,415.09,413.98,414.88,23193.0
2023-09-11 11:30:00,414.67,415.09,412.49,414.33,20855.0,414.67,415.09,412.49,414.33,20855.0
2023-09-11 12:00:00,414.6,415.08,414.07,414.54,15336.0,414.6,415.08,414.07,414.54,15336.0
2023-09-11 12:30:00,414.53,415.03,414.23,414.37,8466.0,414.53,415.03,414.23,414.37,8466.0
2023-09-11 13:00:00,414.7,416.0,414.7,415.85,17158.0,414.7,416.0,414.7,415.85,17158.0
2023-09-11 13:30:00,415.94,416.74,415.72,416.28,20124.0,415.94,416.74,415.72,416.28,20124.0
2023-09-11 14:00:00,416.4,417.09,415.43,416.25,36252.0,416.4,417.09,415.43,416.25,36252.0
2023-09-11 14:30:00,416.31,417.36,416.16,417.07,20351.0,416.31,417.36,416.16,417.07,20351.0
2023-09-11 15:00:00,417.2,418.68,416.83,418.2,33595.0,417.2,418.68,416.83,418.2,33595.0
2023-09-11 15:30:00,418.3,419.75,418.19,418.26,130377.0,418.3,419.75,418.19,418.26,130377.0
2023-09-12 09:30:00,418.14,420.47,417.04,417.25,15436.0,418.14,420.47,417.04,417.25,15436.0
2023-09-12 10:00:00,417.67,417.67,416.05,416.27,21640.0,417.67,417.67,416.05,416.27,21640.0
2023-09-12 10:30:00,416.42,416.5,414.12,414.96,17383.0,416.42,416.5,414.12,414.96,17383.0
2023-09-12 11:00:00,415.01,416.03,414.86,415.98,11743.0,415.01,416.03,414.86,415.98,11743.0
2023-09-12 11:30:00,416.05,416.71,415.68,416.44,10894.0,416.05,416.71,415.68,416.44,10894.0
2023-09-12 12:00:00,416.48,417.23,416.42,416.85,9001.0,416.48,417.23,416.42,416.85,9001.0
2023-09-12 12:30:00,416.99,418.12,416.8,417.89,9726.0,416.99,418.12,416.8,417.89,9726.0
2023-09-12 13:00:00,417.75,419.34,417.75,418.84,9698.0,417.75,419.34,417.75,418.84,9698.0
2023-09-12 13:30:00,418.62,418.77,417.82,418.16,12222.0,418.62,418.77,417.82,418.16,12222.0
2023-09-12 14:00:00,417.9,418.23,416.72,416.86,19672.0,417.9,418.23,416.72,416.86,19672.0
2023-09-12 14:30:00,416.88,416.88,415.34,415.5,14119.0,416.88,416.88,415.34,415.5,14119.0
2023-09-12 15:00:00,415.45,415.68,414.68,414.98,15604.0,415.45,415.68,414.68,414.98,15604.0
2023-09-12 15:30:00,414.96,415.31,413.03,414.45,99230.0,414.96,415.31,413.03,414.45,99230.0
2023-09-13 09:30:00,416.0,418.76,415.98,417.6,45738.0,416.0,418.76,415.98,417.6,45738.0
2023-09-13 10:00:00,417.74,418.0,414.75,415.19,21685.0,417.74,418.0,414.75,415.19,21685.0
2023-09-13 10:30:00,415.0,416.51,415.0,415.97,29648.0,415.0,416.51,415.0,415.97,29648.0
2023-09-13 11:00:00,415.78,415.95,413.83,413.98,24910.0,415.78,415.95,413.83,413.98,24910.0
2023-09-13 11:30:00,414.2,414.88,413.58,414.32,9354.0,414.2,414.88,413.58,414.32,9354.0
2023-09-13 12:00:00,414.32,415.1,414.19,414.64,17367.0,414.32,415.1,414.19,414.64,17367.0
2023-09-13 12:30:00,414.9,414.9,413.97,414.45,9146.0,414.9,414.9,413.97,414.45,9146.0
2023-09-13 13:00:00,414.53,414.79,414.12,414.18,7635.0,414.53,414.79,414.12,414.18,7635.0
2023-09-13 13:30:00,414.32,414.55,412.61,412.9,12987.0,414.32,414.55,412.61,412.9,12987.0
2023-09-13 14:00:00,413.09,413.66,412.97,413.16,11973.0,413.09,413.66,412.97,413.16,11973.0
2023-09-13 14:30:00,413.42,414.11,413.26,413.73,31489.0,413.42,414.11,413.26,413.73,31489.0
2023-09-13 15:00:00,413.9,414.25,413.67,414.04,8673.0,413.9,414.25,413.67,414.04,8673.0
2023-09-13 15:30:00,414.09,414.6,413.47,414.14,52890.0,414.09,414.6,413.47,414.14,52890.0
2023-09-14 09:30:00,414.71,416.0,410.91,411.37,17623.0,414.71,416.0,410.91,411.37,17623.0
2023-09-14 10:00:00,411.52,413.58,410.95,412.96,11991.0,411.52,413.58,410.95,412.96,11991.0
2023-09-14 10:30:00,412.87,415.09,412.37,415.07,14389.0,412.87,415.09,412.37,415.07,14389.0
2023-09-14 11:00:00,415.35,416.32,413.91,414.08,18412.0,415.35,416.32,413.91,414.08,18412.0
2023-09-14 11:30:00,413.84,414.61,413.63,414.18,10799.0,413.84,414.61,413.63,414.18,10799.0
2023-09-14 12:00:00,414.3,414.79,413.66,413.7,10732.0,414.3,414.79,413.66,413.7,10732.0
2023-09-14 12:30:00,413.66,415.14,413.62,414.97,8740.0,413.66,415.14,413.62,414.97,8740.0
2023-09-14 13:00:00,414.88,414.98,413.54,413.78,7566.0,414.88,414.98,413.54,413.78,7566.0
2023-09-14 13:30:00,413.93,413.99,413.29,413.51,8785.0,413.93,413.99,413.29,413.51,8785.0
2023-09-14 14:00:00,413.44,414.36,413.35,414.13,14488.0,413.44,414.36,413.35,414.13,14488.0
2023-09-14 14:30:00,414.17,414.79,414.04,414.69,12962.0,414.17,414.79,414.04,414.69,12962.0
2023-09-14 15:00:00,414.68,415.07,414.07,414.07,23747.0,414.68,415.07,414.07,414.07,23747.0
2023-09-14 15:30:00,414.21,416.39,414.21,415.73,58827.0,414.21,416.39,414.21,415.73,58827.0
2023-09-15 09:30:00,417.24,418.88,413.53,413.53,70143.0,417.24,418.88,413.53,413.53,70143.0
2023-09-15 10:00:00,413.72,415.28,411.83,412.0,21155.0,413.72,415.28,411.83,412.0,21155.0
2023-09-15 10:30:00,412.06,412.58,411.45,411.45,15438.0,412.06,412.58,411.45,411.45,15438.0
2023-09-15 11:00:00,411.32,412.44,411.19,412.26,9413.0,411.32,412.44,411.19,412.26,9413.0
2023-09-15 11:30:00,412.25,413.79,412.16,413.51,14054.0,412.25,413.79,412.16,413.51,14054.0
2023-09-15 12:00:00,413.17,413.65,412.59,412.75,12316.0,413.17,413.65,412.59,412.75,12316.0
2023-09-15 12:30:00,412.5,413.08,411.87,413.06,8550.0,412.5,413.08,411.87,413.06,8550.0
2023-09-15 13:00:00,413.23,413.57,412.53,412.79,13090.0,413.23,413.57,412.53,412.79,13090.0
2023-09-15 13:30:00,412.64,414.88,412.41,413.95,14039.0,412.64,414.88,412.41,413.95,14039.0
2023-09-15 14:00:00,413.98,413.98,412.97,413.12,8673.0,413.98,413.98,412.97,413.12,8673.0
2023-09-15 14:30:00,413.03,414.03,412.64,413.77,11298.0,413.03,414.03,412.64,413.77,11298.0
2023-09-15 15:00:00,413.7,413.91,413.29,413.52,10977.0,413.7,413.91,413.29,413.52,10977.0
2023-09-15 15:30:00,413.56,414.3,412.3,413.55,75258.0,413.56,414.3,412.3,413.55,75258.0
2023-09-18 09:30:00,411.6,412.48,407.99,410.65,32522.0,411.6,412.48,407.99,410.65,32522.0
2023-09-18 10:00:00,410.37,412.62,410.02,411.55,18997.0,410.37,412.62,410.02,411.55,18997.0
2023-09-18 10:30:00,411.53,412.23,410.51,411.31,21829.0,411.53,412.23,410.51,411.31,21829.0
2023-09-18 11:00:00,411.32,411.5,410.41,410.93,24842.0,411.32,411.5,410.41,410.93,24842.0
2023-09-18 11:30:00,410.95,411.66,410.67,411.07,23051.0,410.95,411.66,410.67,411.07,23051.0
2023-09-18 12:00:00,411.3,411.32,410.26,410.76,20727.0,411.3,411.32,410.26,410.76,20727.0
2023-09-18 12:30:00,411.06,411.21,410.12,410.31,17679.0,411.06,411.21,410.12,410.31,17679.0
2023-09-18 13:00:00,410.2,410.47,409.77,409.81,21363.0,410.2,410.47,409.77,409.81,21363.0
2023-09-18 13:30:00,409.76,410.21,409.46,409.46,15986.0,409.76,410.21,409.46,409.46,15986.0
2023-09-18 14:00:00,409.46,409.55,407.43,407.43,32528.0,409.46,409.55,407.43,407.43,32528.0
2023-09-18 14:30:00,407.5,408.16,407.26,407.32,30047.0,407.5,408.16,407.26,407.32,30047.0
2023-09-18 15:00:00,407.33,408.46,407.15,407.15,32606.0,407.33,408.46,407.15,407.15,32606.0
2023-09-18 15:30:00,407.11,408.28,406.89,407.86,93388.0,407.11,408.28,406.89,407.86,93388.0
2023-09-19 09:30:00,405.59,409.8,405.36,407.59,41118.0,405.59,409.8,405.36,407.59,41118.0
2023-09-19 10:00:00,407.77,409.4,407.62,409.07,26351.0,407.77,409.4,407.62,409.07,26351.0
2023-09-19 10:30:00,409.04,410.24,408.13,410.15,32560.0,409.04,410.24,408.13,410.15,32560.0
2023-09-19 11:00:00,410.18,411.69,408.84,409.46,31593.0,410.18,411.69,408.84,409.46,31593.0
2023-09-19 11:30:00,409.83,410.06,409.3,409.81,10399.0,409.83,410.06,409.3,409.81,10399.0
2023-09-19 12:00:00,409.83,409.93,408.55,408.68,12304.0,409.83,409.93,408.55,408.68,12304.0
2023-09-19 12:30:00,408.68,409.5,408.02,409.47,15383.0,408.68,409.5,408.02,409.47,15383.0
2023-09-19 13:00:00,409.19,409.61,408.81,409.28,9080.0,409.19,409.61,408.81,409.28,9080.0
2023-09-19 13:30:00,409.2,410.3,408.72,409.89,12848.0,409.2,410.3,408.72,409.89,12848.0
2023-09-19 14:00:00,409.84,410.59,409.44,410.29,21258.0,409.84,410.59,409.44,410.29,21258.0
2023-09-19 14:30:00,410.49,411.0,410.05,410.17,11438.0,410.49,411.0,410.05,410.17,11438.0
2023-09-19 15:00:00,409.96,411.86,409.95,411.74,18164.0,409.96,411.86,409.95,411.74,18164.0
2023-09-19 15:30:00,411.73,413.06,411.56,411.71,102637.0,411.73,413.06,411.56,411.71,102637.0
2023-09-20 09:30:00,413.65,414.14,409.56,409.86,29902.0,413.65,414.14,409.56,409.86,29902.0
2023-09-20 10:00:00,410.02,412.53,410.02,412.53,33989.0,410.02,412.53,410.02,412.53,33989.0
2023-09-20 10:30:00,412.54,412.54,411.55,411.74,9322.0,412.54,412.54,411.55,411.74,9322.0
2023-09-20 11:00:00,411.96,413.74,411.87,413.48,10912.0,411.96,413.74,411.87,413.48,10912.0
2023-09-20 11:30:00,413.59,414.41,413.39,414.38,7244.0,413.59,414.41,413.39,414.38,7244.0
2023-09-20 12:00:00,414.44,414.69,414.07,414.4,6678.0,414.44,414.69,414.07,414.4,6678.0
2023-09-20 12:30:00,414.39,414.52,413.03,413.64,9033.0,414.39,414.52,413.03,413.64,9033.0
2023-09-20 13:00:00,413.58,413.95,413.23,413.71,10035.0,413.58,413.95,413.23,413.71,10035.0
2023-09-20 13:30:00,413.75,413.97,413.0,413.72,6798.0,413.75,413.97,413.0,413.72,6798.0
2023-09-20 14:00:00,413.61,413.96,412.66,413.77,7932.0,413.61,413.96,412.66,413.77,7932.0
2023-09-20 14:30:00,413.71,415.19,412.83,413.0,14212.0,413.71,415.19,412.83,413.0,14212.0
2023-09-20 15:00:00,412.84,413.76,412.59,413.08,13745.0,412.84,413.76,412.59,413.08,13745.0
2023-09-20 15:30:00,413.15,413.15,411.17,411.18,61651.0,413.15,413.15,411.17,411.18,61651.0
2023-09-21 09:30:00,409.62,410.96,406.37,406.46,33574.0,409.62,410.96,406.37,406.46,33574.0
2023-09-21 10:00:00,406.92,407.98,406.5,406.85,25862.0,406.92,407.98,406.5,406.85,25862.0
2023-09-21 10:30:00,406.89,408.23,406.7,407.73,9781.0,406.89,408.23,406.7,407.73,9781.0
2023-09-21 11:00:00,407.93,408.03,405.71,406.5,32337.0,407.93,408.03,405.71,406.5,32337.0
2023-09-21 11:30:00,406.52,408.28,406.25,406.41,21800.0,406.52,408.28,406.25,406.41,21800.0
2023-09-21 12:00:00,406.3,406.33,405.82,406.0,10934.0,406.3,406.33,405.82,406.0,10934.0
2023-09-21 12:30:00,405.93,406.5,405.8,405.95,8918.0,405.93,406.5,405.8,405.95,8918.0
2023-09-21 13:00:00,406.17,406.96,405.97,406.85,12732.0,406.17,406.96,405.97,406.85,12732.0
2023-09-21 13:30:00,406.69,406.82,406.12,406.65,12724.0,406.69,406.82,406.12,406.65,12724.0
2023-09-21 14:00:00,406.49,406.64,405.8,406.0,14622.0,406.49,406.64,405.8,406.0,14622.0
2023-09-21 14:30:00,405.9,406.41,405.36,405.85,33435.0,405.9,406.41,405.36,405.85,33435.0
2023-09-21 15:00:00,406.05,406.31,405.39,405.53,20298.0,406.05,406.31,405.39,405.53,20298.0
2023-09-21 15:30:00,405.44,406.16,404.1,404.21,80018.0,405.44,406.16,404.1,404.21,80018.0
2023-09-22 09:30:00,404.95,407.13,404.18,404.45,16007.0,404.95,407.13,404.18,404.45,16007.0
2023-09-22 10:00:00,404.64,404.77,402.51,403.52,19997.0,404.64,404.77,402.51,403.52,19997.0
2023-09-22 10:30:00,403.69,404.48,403.0,403.74,20118.0,403.69,404.48,403.0,403.74,20118.0
2023-09-22 11:00:00,403.78,404.65,403.35,404.65,13050.0,403.78,404.65,403.35,404.65,13050.0
2023-09-22 11:30:00,404.23,404.74,403.48,403.75,14918.0,404.23,404.74,403.48,403.75,14918.0
2023-09-22 12:00:00,403.64,404.05,402.28,402.48,12395.0,403.64,404.05,402.28,402.48,12395.0
2023-09-22 12:30:00,402.44,403.71,402.33,402.47,11380.0,402.44,403.71,402.33,402.47,11380.0
2023-09-22 13:00:00,402.55,402.92,401.35,401.43,16862.0,402.55,402.92,401.35,401.43,16862.0
2023-09-22 13:30:00,401.42,401.69,400.46,400.9,13199.0,401.42,401.69,400.46,400.9,13199.0
2023-09-22 14:00:00,400.85,400.85,398.27,398.5,28965.0,400.85,400.85,398.27,398.5,28965.0
2023-09-22 14:30:00,398.51,399.33,398.08,399.02,19172.0,398.51,399.33,398.08,399.02,19172.0
2023-09-22 15:00:00,399.4,400.59,399.4,400.34,29456.0,399.4,400.59,399.4,400.34,29456.0
2023-09-22 15:30:00,400.36,400.56,397.87,398.69,85863.0,400.36,400.56,397.87,398.69,85863.0
2023-09-25 09:30:00,398.0,398.05,395.75,396.64,31559.0,398.0,398.05,395.75,396.64,31559.0
2023-09-25 10:00:00,396.47,399.34,396.47,399.13,30625.0,396.47,399.34,396.47,399.13,30625.0
2023-09-25 10:30:00,399.18,400.43,398.33,398.47,22620.0,399.18,400.43,398.33,398.47,22620.0
2023-09-25 11:00:00,398.17,399.77,397.9,398.98,18210.0,398.17,399.77,397.9,398.98,18210.0
2023-09-25 11:30:00,399.05,399.72,398.91,399.53,15471.0,399.05,399.72,398.91,399.53,15471.0
2023-09-25 12:00:00,399.5,400.01,398.58,399.78,16547.0,399.5,400.01,398.58,399.78,16547.0
2023-09-25 12:30:00,399.99,399.99,398.55,398.81,12138.0,399.99,399.99,398.55,398.81,12138.0
2023-09-25 13:00:00,398.6,399.76,398.54,399.34,13596.0,398.6,399.76,398.54,399.34,13596.0
2023-09-25 13:30:00,399.35,400.61,399.34,399.73,15506.0,399.35,400.61,399.34,399.73,15506.0
2023-09-25 14:00:00,399.89,400.24,399.16,399.36,13005.0,399.89,400.24,399.16,399.36,13005.0
2023-09-25 14:30:00,399.27,399.85,398.72,398.72,14223.0,399.27,399.85,398.72,398.72,14223.0
2023-09-25 15:00:00,398.69,399.29,398.39,398.62,17274.0,398.69,399.29,398.39,398.62,17274.0
2023-09-25 15:30:00,398.61,399.23,397.93,398.54,49514.0,398.61,399.23,397.93,398.54,49514.0
2023-09-26 09:30:00,395.65,396.74,391.69,392.06,40961.0,395.65,396.74,391.69,392.06,40961.0
2023-09-26 10:00:00,392.06,394.19,391.58,392.5,41576.0,392.06,394.19,391.58,392.5,41576.0
2023-09-26 10:30:00,392.32,392.63,390.25,391.43,25126.0,392.32,392.63,390.25,391.43,25126.0
2023-09-26 11:00:00,391.42,392.26,390.8,391.21,16483.0,391.42,392.26,390.8,391.21,16483.0
2023-09-26 11:30:00,391.3,392.43,391.23,391.67,12224.0,391.3,392.43,391.23,391.67,12224.0
2023-09-26 12:00:00,391.32,392.7,391.32,391.93,15608.0,391.32,392.7,391.32,391.93,15608.0
2023-09-26 12:30:00,391.89,392.25,391.33,391.93,7453.0,391.89,392.25,391.33,391.93,7453.0
2023-09-26 13:00:00,391.92,392.47,391.46,391.97,9638.0,391.92,392.47,391.46,391.97,9638.0
2023-09-26 13:30:00,392.04,392.06,391.16,391.56,14469.0,392.04,392.06,391.16,391.56,14469.0
2023-09-26 14:00:00,391.69,391.69,389.88,390.35,13386.0,391.69,391.69,389.88,390.35,13386.0
2023-09-26 14:30:00,390.43,391.31,389.87,390.0,35974.0,390.43,391.31,389.87,390.0,35974.0
2023-09-26 15:00:00,390.01,390.01,388.65,388.78,28884.0,390.01,390.01,388.65,388.78,28884.0
2023-09-26 15:30:00,388.69,390.12,388.45,389.58,127168.0,388.69,390.12,388.45,389.58,127168.0
2023-09-27 09:30:00,392.2,394.8,391.19,394.46,62156.0,392.2,394.8,391.19,394.46,62156.0
2023-09-27 10:00:00,394.46,395.85,393.85,395.44,26280.0,394.46,395.85,393.85,395.44,26280.0
2023-09-27 10:30:00,395.37,395.44,393.68,394.44,31207.0,395.37,395.44,393.68,394.44,31207.0
2023-09-27 11:00:00,394.26,395.01,393.43,394.25,19050.0,394.26,395.01,393.43,394.25,19050.0
2023-09-27 11:30:00,394.13,394.38,391.62,391.97,7534.0,394.13,394.38,391.62,391.97,7534.0
2023-09-27 12:00:00,392.1,392.1,391.4,391.47,7925.0,392.1,392.1,391.4,391.47,7925.0
2023-09-27 12:30:00,391.63,392.52,391.51,392.42,12072.0,391.63,392.52,391.51,392.42,12072.0
2023-09-27 13:00:00,392.44,393.23,391.34,391.34,10440.0,392.44,393.23,391.34,391.34,10440.0
2023-09-27 13:30:00,391.23,392.28,390.95,392.28,12109.0,391.23,392.28,390.95,392.28,12109.0
2023-09-27 14:00:00,392.23,392.83,391.53,392.83,7216.0,392.23,392.83,391.53,392.83,7216.0
2023-09-27 14:30:00,393.31,394.38,393.31,393.9,11995.0,393.31,394.38,393.31,393.9,11995.0
2023-09-27 15:00:00,393.68,394.41,393.46,394.13,11113.0,393.68,394.41,393.46,394.13,11113.0
2023-09-27 15:30:00,394.16,394.16,392.11,392.44,63655.0,394.16,394.16,392.11,392.44,63655.0
2023-09-28 09:30:00,392.47,393.54,391.3,393.54,22995.0,392.47,393.54,391.3,393.54,22995.0
2023-09-28 10:00:00,393.02,393.58,392.58,392.83,12336.0,393.02,393.58,392.58,392.83,12336.0
2023-09-28 10:30:00,393.21,395.72,392.7,395.56,16860.0,393.21,395.72,392.7,395.56,16860.0
2023-09-28 11:00:00,395.47,397.63,395.01,397.46,17946.0,395.47,397.63,395.01,397.46,17946.0
2023-09-28 11:30:00,397.62,398.65,397.62,398.49,13092.0,397.62,398.65,397.62,398.49,13092.0
2023-09-28 12:00:00,398.4,398.99,397.77,398.71,13206.0,398.4,398.99,397.77,398.71,13206.0
2023-09-28 12:30:00,398.61,399.26,397.91,398.38,10555.0,398.61,399.26,397.91,398.38,10555.0
2023-09-28 13:00:00,398.42,398.94,397.79,398.09,10256.0,398.42,398.94,397.79,398.09,10256.0
2023-09-28 13:30:00,397.93,398.64,396.93,398.63,13238.0,397.93,398.64,396.93,398.63,13238.0
2023-09-28 14:00:00,398.75,399.13,398.33,398.55,7781.0,398.75,399.13,398.33,398.55,7781.0
2023-09-28 14:30:00,398.55,398.7,397.96,398.53,10062.0,398.55,398.7,397.96,398.53,10062.0
2023-09-28 15:00:00,398.49,400.05,398.45,400.03,27558.0,398.49,400.05,398.45,400.03,27558.0
2023-09-28 15:30:00,400.23,400.27,398.46,398.77,65352.0,400.23,400.27,398.46,398.77,65352.0
2023-09-29 09:30:00,404.34,404.77,400.92,403.27,25266.0,404.34,404.77,400.92,403.27,25266.0
2023-09-29 10:00:00,403.71,404.25,400.79,401.46,40066.0,403.71,404.25,400.79,401.46,40066.0
2023-09-29 10:30:00,401.32,403.87,401.32,402.25,38844.0,401.32,403.87,401.32,402.25,38844.0
2023-09-29 11:00:00,402.02,402.61,400.89,401.4,35145.0,402.02,402.61,400.89,401.4,35145.0
2023-09-29 11:30:00,401.54,401.81,400.37,401.53,22515.0,401.54,401.81,400.37,401.53,22515.0
2023-09-29 12:00:00,401.44,403.75,401.35,402.66,51660.0,401.44,403.75,401.35,402.66,51660.0
2023-09-29 12:30:00,402.79,403.12,401.34,401.49,18293.0,402.79,403.12,401.34,401.49,18293.0
2023-09-29 13:00:00,401.34,401.5,400.38,400.97,22459.0,401.34,401.5,400.38,400.97,22459.0
2023-09-29 13:30:00,400.96,401.1,398.88,399.06,17739.0,400.96,401.1,398.88,399.06,17739.0
2023-09-29 14:00:00,398.99,399.58,398.52,398.54,16791.0,398.99,399.58,398.52,398.54,16791.0
2023-09-29 14:30:00,398.55,399.89,398.34,399.65,15309.0,398.55,399.89,398.34,399.65,15309.0
2023-09-29 15:00:00,399.91,400.29,399.24,399.55,20099.0,399.91,400.29,399.24,399.55,20099.0
2023-09-29 15:30:00,399.52,400.53,398.25,399.45,64025.0,399.52,400.53,398.25,399.45,64025.0
2023-10-02 09:30:00,401.44,402.85,398.77,400.44,36002.0,401.44,402.85,398.77,400.44,36002.0
2023-10-02 10:00:00,400.37,405.76,400.37,404.57,40240.0,400.37,405.76,400.37,404.57,40240.0
2023-10-02 10:30:00,404.5,406.49,403.99,404.51,27403.0,404.5,406.49,403.99,404.51,27403.0
2023-10-02 11:00:00,404.53,406.8,404.52,405.9,26690.0,404.53,406.8,404.52,405.9,26690.0
2023-10-02 11:30:00,405.59,405.87,402.49,402.66,23286.0,405.59,405.87,402.49,402.66,23286.0
2023-10-02 12:00:00,402.86,403.45,402.22,402.91,15971.0,402.86,403.45,402.22,402.91,15971.0
2023-10-02 12:30:00,402.94,402.97,401.96,402.68,10667.0,402.94,402.97,401.96,402.68,10667.0
2023-10-02 13:00:00,402.98,403.85,402.63,403.54,11723.0,402.98,403.85,402.63,403.54,11723.0
2023-10-02 13:30:00,403.62,404.44,403.36,403.91,14431.0,403.62,404.44,403.36,403.91,14431.0
2023-10-02 14:00:00,403.94,405.24,403.82,404.71,17455.0,403.94,405.24,403.82,404.71,17455.0
2023-10-02 14:30:00,404.79,405.4,404.27,405.2,34062.0,404.79,405.4,404.27,405.2,34062.0
2023-10-02 15:00:00,405.17,405.17,402.95,403.52,28926.0,405.17,405.17,402.95,403.52,28926.0
2023-10-02 15:30:00,403.7,403.84,402.47,402.95,68019.0,403.7,403.84,402.47,402.95,68019.0
2023-10-03 09:30:00,398.95,400.34,395.55,396.0,41853.0,398.95,400.34,395.55,396.0,41853.0
2023-10-03 10:00:00,395.76,395.98,393.39,393.7,30593.0,395.76,395.98,393.39,393.7,30593.0
2023-10-03 10:30:00,393.48,396.69,393.46,396.49,27468.0,393.48,396.69,393.46,396.49,27468.0
2023-10-03 11:00:00,396.27,396.75,395.39,395.66,16015.0,396.27,396.75,395.39,395.66,16015.0
2023-10-03 11:30:00,395.68,397.29,395.65,397.11,37471.0,395.68,397.29,395.65,397.11,37471.0
2023-10-03 12:00:00,397.13,398.34,397.12,397.98,10686.0,397.13,398.34,397.12,397.98,10686.0
2023-10-03 12:30:00,397.98,398.5,397.64,397.65,7000.0,397.98,398.5,397.64,397.65,7000.0
2023-10-03 13:00:00,397.68,397.68,395.97,395.97,19752.0,397.68,397.68,395.97,395.97,19752.0
2023-10-03 13:30:00,396.22,396.4,394.74,395.03,12037.0,396.22,396.4,394.74,395.03,12037.0
2023-10-03 14:00:00,394.97,395.37,393.05,393.17,23897.0,394.97,395.37,393.05,393.17,23897.0
2023-10-03 14:30:00,393.17,394.01,393.17,393.54,10391.0,393.17,394.01,393.17,393.54,10391.0
2023-10-03 15:00:00,393.38,393.65,392.66,392.99,26697.0,393.38,393.65,392.66,392.99,26697.0
2023-10-03 15:30:00,392.95,394.78,392.65,394.28,94805.0,392.95,394.78,392.65,394.28,94805.0
2023-10-04 09:30:00,397.37,399.66,394.37,395.93,36064.0,397.37,399.66,394.37,395.93,36064.0
2023-10-04 10:00:00,395.24,397.21,394.9,394.9,16692.0,395.24,397.21,394.9,394.9,16692.0
2023-10-04 10:30:00,394.6,396.68,394.5,395.27,16089.0,394.6,396.68,394.5,395.27,16089.0
2023-10-04 11:00:00,395.21,396.02,394.52,395.0,14136.0,395.21,396.02,394.52,395.0,14136.0
2023-10-04 11:30:00,394.88,396.69,394.07,396.47,18305.0,394.88,396.69,394.07,396.47,18305.0
2023-10-04 12:00:00,396.17,396.46,394.63,395.93,32860.0,396.17,396.46,394.63,395.93,32860.0
2023-10-04 12:30:00,396.25,397.71,395.98,396.47,26386.0,396.25,397.71,395.98,396.47,26386.0
2023-10-04 13:00:00,396.47,396.47,394.96,395.1,23814.0,396.47,396.47,394.96,395.1,23814.0
2023-10-04 13:30:00,394.96,396.21,394.85,395.68,18219.0,394.96,396.21,394.85,395.68,18219.0
2023-10-04 14:00:00,395.75,396.14,394.78,395.63,17833.0,395.75,396.14,394.78,395.63,17833.0
2023-10-04 14:30:00,395.68,396.72,395.31,395.82,78868.0,395.68,396.72,395.31,395.82,78868.0
2023-10-04 15:00:00,395.82,395.82,394.27,394.55,30383.0,395.82,395.82,394.27,394.55,30383.0
2023-10-04 15:30:00,394.56,396.89,394.37,395.8,118115.0,394.56,396.89,394.37,395.8,118115.0
2023-10-05 09:30:00,394.43,395.5,391.8,393.55,24646.0,394.43,395.5,391.8,393.55,24646.0
2023-10-05 10:00:00,393.65,394.34,392.2,393.85,18390.0,393.65,394.34,392.2,393.85,18390.0
2023-10-05 10:30:00,393.68,393.68,392.0,392.84,14026.0,393.68,393.68,392.0,392.84,14026.0
2023-10-05 11:00:00,392.67,392.84,391.83,392.29,13687.0,392.67,392.84,391.83,392.29,13687.0
2023-10-05 11:30:00,392.25,392.82,391.23,391.44,12391.0,392.25,392.82,391.23,391.44,12391.0
2023-10-05 12:00:00,391.41,392.28,391.11,392.11,7658.0,391.41,392.28,391.11,392.11,7658.0
2023-10-05 12:30:00,392.18,392.18,390.13,390.41,19896.0,392.18,392.18,390.13,390.41,19896.0
2023-10-05 13:00:00,390.49,390.66,389.65,389.83,15678.0,390.49,390.66,389.65,389.83,15678.0
2023-10-05 13:30:00,389.88,390.59,389.63,390.05,48378.0,389.88,390.59,389.63,390.05,48378.0
2023-10-05 14:00:00,390.05,390.6,389.8,390.56,29786.0,390.05,390.6,389.8,390.56,29786.0
2023-10-05 14:30:00,390.5,391.06,390.27,390.97,31663.0,390.5,391.06,390.27,390.97,31663.0
2023-10-05 15:00:00,390.74,390.82,388.9,389.24,29808.0,390.74,390.82,388.9,389.24,29808.0
2023-10-05 15:30:00,389.27,389.44,388.37,388.61,97343.0,389.27,389.44,388.37,388.61,97343.0
2023-10-06 09:30:00,386.3,388.83,385.33,386.37,31017.0,386.3,388.83,385.33,386.37,31017.0
2023-10-06 10:00:00,386.0,386.58,385.07,385.81,18581.0,386.0,386.58,385.07,385.81,18581.0
2023-10-06 10:30:00,385.96,388.09,385.96,386.91,30586.0,385.96,388.09,385.96,386.91,30586.0
2023-10-06 11:00:00,386.99,388.89,386.9,388.35,99914.0,386.99,388.89,386.9,388.35,99914.0
2023-10-06 11:30:00,388.35,390.81,388.26,389.76,77188.0,388.35,390.81,388.26,389.76,77188.0
2023-10-06 12:00:00,389.57,389.96,388.11,388.66,35896.0,389.57,389.96,388.11,388.66,35896.0
2023-10-06 12:30:00,388.73,389.18,387.51,388.25,22907.0,388.73,389.18,387.51,388.25,22907.0
2023-10-06 13:00:00,388.53,389.61,388.04,389.06,63501.0,388.53,389.61,388.04,389.06,63501.0
2023-10-06 13:30:00,389.05,390.65,388.99,389.54,28129.0,389.05,390.65,388.99,389.54,28129.0
2023-10-06 14:00:00,389.44,391.17,389.44,390.87,49587.0,389.44,391.17,389.44,390.87,49587.0
2023-10-06 14:30:00,390.91,391.22,390.03,390.21,34752.0,390.91,391.22,390.03,390.21,34752.0
2023-10-06 15:00:00,389.95,390.35,389.12,389.77,51801.0,389.95,390.35,389.12,389.77,51801.0
2023-10-06 15:30:00,389.85,389.98,388.48,389.62,112257.0,389.85,389.98,388.48,389.62,112257.0
2023-10-09 09:30:00,389.49,389.54,383.53,385.02,25191.0,389.49,389.54,383.53,385.02,25191.0
2023-10-09 10:00:00,385.41,385.94,384.0,385.48,20581.0,385.41,385.94,384.0,385.48,20581.0
2023-10-09 10:30:00,385.1,385.12,381.18,381.25,46156.0,385.1,385.12,381.18,381.25,46156.0
2023-10-09 11:00:00,381.25,381.75,379.24,380.91,109090.0,381.25,381.75,379.24,380.91,109090.0
2023-10-09 11:30:00,380.91,383.19,380.86,382.32,55025.0,380.91,383.19,380.86,382.32,55025.0
2023-10-09 12:00:00,382.35,384.13,382.25,382.84,77435.0,382.35,384.13,382.25,382.84,77435.0
2023-10-09 12:30:00,382.84,383.56,381.55,382.2,87056.0,382.84,383.56,381.55,382.2,87056.0
2023-10-09 13:00:00,382.19,384.17,381.92,383.0,167396.0,382.19,384.17,381.92,383.0,167396.0
2023-10-09 13:30:00,383.4,385.71,383.4,385.58,65958.0,383.4,385.71,383.4,385.58,65958.0
2023-10-09 14:00:00,385.74,388.22,385.5,387.04,264244.0,385.74,388.22,385.5,387.04,264244.0
2023-10-09 14:30:00,387.05,388.5,386.8,388.09,35179.0,387.05,388.5,386.8,388.09,35179.0
2023-10-09 15:00:00,388.15,388.82,386.21,387.25,49957.0,388.15,388.82,386.21,387.25,49957.0
2023-10-09 15:30:00,387.27,389.36,386.8,388.46,147537.0,387.27,389.36,386.8,388.46,147537.0
2023-10-10 09:30:00,386.31,389.98,385.8,389.98,49314.0,386.31,389.98,385.8,389.98,49314.0
2023-10-10 10:00:00,389.56,394.7,388.54,393.69,75308.0,389.56,394.7,388.54,393.69,75308.0
2023-10-10 10:30:00,393.4,394.26,392.0,392.31,28151.0,393.4,394.26,392.0,392.31,28151.0
2023-10-10 11:00:00,392.29,393.58,391.79,392.68,16091.0,392.29,393.58,391.79,392.68,16091.0
2023-10-10 11:30:00,392.63,393.17,391.89,392.33,18530.0,392.63,393.17,391.89,392.33,18530.0
2023-10-10 12:00:00,392.18,393.36,392.0,392.96,17560.0,392.18,393.36,392.0,392.96,17560.0
2023-10-10 12:30:00,392.84,393.5,392.1,393.5,84096.0,392.84,393.5,392.1,393.5,84096.0
2023-10-10 13:00:00,393.63,394.8,392.75,394.7,28998.0,393.63,394.8,392.75,394.7,28998.0
2023-10-10 13:30:00,394.91,396.02,394.46,395.28,14720.0,394.91,396.02,394.46,395.28,14720.0
2023-10-10 14:00:00,395.15,395.45,393.0,393.69,22168.0,395.15,395.45,393.0,393.69,22168.0
2023-10-10 14:30:00,393.8,394.42,393.36,393.6,17522.0,393.8,394.42,393.36,393.6,17522.0
2023-10-10 15:00:00,393.58,394.05,392.96,393.19,32844.0,393.58,394.05,392.96,393.19,32844.0
2023-10-10 15:30:00,393.19,393.65,392.88,393.03,82822.0,393.19,393.65,392.88,393.03,82822.0
2023-10-11 09:30:00,392.38,393.65,387.61,387.82,26679.0,392.38,393.65,387.61,387.82,26679.0
2023-10-11 10:00:00,387.69,390.2,387.69,388.94,27131.0,387.69,390.2,387.69,388.94,27131.0
2023-10-11 10:30:00,388.97,390.62,387.13,388.57,47501.0,388.97,390.62,387.13,388.57,47501.0
2023-10-11 11:00:00,388.8,389.54,387.17,388.4,36602.0,388.8,389.54,387.17,388.4,36602.0
2023-10-11 11:30:00,388.38,388.69,386.88,387.3,16295.0,388.38,388.69,386.88,387.3,16295.0
2023-10-11 12:00:00,387.2,387.81,386.41,386.66,11745.0,387.2,387.81,386.41,386.66,11745.0
2023-10-11 12:30:00,386.44,387.85,386.22,387.85,10650.0,386.44,387.85,386.22,387.85,10650.0
2023-10-11 13:00:00,387.88,388.42,387.51,387.73,20491.0,387.88,388.42,387.51,387.73,20491.0
2023-10-11 13:30:00,387.74,387.74,386.58,387.21,9386.0,387.74,387.74,386.58,387.21,9386.0
2023-10-11 14:00:00,387.32,389.48,387.3,389.0,14489.0,387.32,389.48,387.3,389.0,14489.0
2023-10-11 14:30:00,389.0,389.49,388.13,388.69,32401.0,389.0,389.49,388.13,388.69,32401.0
2023-10-11 15:00:00,388.88,390.4,388.87,389.98,16449.0,388.88,390.4,388.87,389.98,16449.0
2023-10-11 15:30:00,390.11,391.74,389.44,391.5,91227.0,390.11,391.74,389.44,391.5,91227.0
2023-10-12 09:30:00,393.78,393.78,388.36,389.49,18889.0,393.78,393.78,388.36,389.49,18889.0
2023-10-12 10:00:00,389.13,389.26,386.09,386.51,21981.0,389.13,389.26,386.09,386.51,21981.0
2023-10-12 10:30:00,386.38,386.44,383.55,384.69,17824.0,386.38,386.44,383.55,384.69,17824.0
2023-10-12 11:00:00,384.75,385.74,383.91,385.57,19625.0,384.75,385.74,383.91,385.57,19625.0
2023-10-12 11:30:00,385.74,386.59,384.22,386.53,20871.0,385.74,386.59,384.22,386.53,20871.0
2023-10-12 12:00:00,386.73,387.33,385.46,385.96,13950.0,386.73,387.33,385.46,385.96,13950.0
2023-10-12 12:30:00,385.83,386.1,384.52,384.62,23181.0,385.83,386.1,384.52,384.62,23181.0
2023-10-12 13:00:00,384.39,384.67,381.54,382.19,46430.0,384.39,384.67,381.54,382.19,46430.0
2023-10-12 13:30:00,382.0,382.06,380.75,381.01,15405.0,382.0,382.06,380.75,381.01,15405.0
2023-10-12 14:00:00,381.16,381.62,380.61,381.33,15932.0,381.16,381.62,380.61,381.33,15932.0
2023-10-12 14:30:00,381.32,381.9,380.81,381.61,9767.0,381.32,381.9,380.81,381.61,9767.0
2023-10-12 15:00:00,381.63,382.52,381.14,381.59,28742.0,381.63,382.52,381.14,381.59,28742.0
2023-10-12 15:30:00,381.4,383.02,381.22,382.73,70633.0,381.4,383.02,381.22,382.73,70633.0
2023-10-13 09:30:00,383.0,386.65,382.93,386.44,27556.0,383.0,386.65,382.93,386.44,27556.0
2023-10-13 10:00:00,386.03,386.77,384.6,384.98,19470.0,386.03,386.77,384.6,384.98,19470.0
2023-10-13 10:30:00,385.0,385.36,382.63,383.63,24366.0,385.0,385.36,382.63,383.63,24366.0
2023-10-13 11:00:00,383.41,384.21,382.86,383.68,9600.0,383.41,384.21,382.86,383.68,9600.0
2023-10-13 11:30:00,383.54,384.05,382.93,383.2,11745.0,383.54,384.05,382.93,383.2,11745.0
2023-10-13 12:00:00,383.06,383.82,382.57,383.82,14914.0,383.06,383.82,382.57,383.82,14914.0
2023-10-13 12:30:00,383.94,384.18,381.96,382.18,13440.0,383.94,384.18,381.96,382.18,13440.0
2023-10-13 13:00:00,382.13,382.44,381.18,381.84,9771.0,382.13,382.44,381.18,381.84,9771.0
2023-10-13 13:30:00,381.62,383.52,381.47,383.25,10387.0,381.62,383.52,381.47,383.25,10387.0
2023-10-13 14:00:00,383.06,383.29,381.39,381.73,12213.0,383.06,383.29,381.39,381.73,12213.0
2023-10-13 14:30:00,381.72,381.75,380.18,380.75,9805.0,381.72,381.75,380.18,380.75,9805.0
2023-10-13 15:00:00,380.59,381.37,380.4,380.69,14600.0,380.59,381.37,380.4,380.69,14600.0
2023-10-13 15:30:00,381.07,381.24,379.29,379.56,77988.0,381.07,381.24,379.29,379.56,77988.0
2023-10-16 09:30:00,382.04,384.73,380.02,383.81,27752.0,382.04,384.73,380.02,383.81,27752.0
2023-10-16 10:00:00,383.84,384.88,383.0,384.39,19486.0,383.84,384.88,383.0,384.39,19486.0
2023-10-16 10:30:00,384.36,385.78,384.07,385.52,22547.0,384.36,385.78,384.07,385.52,22547.0
2023-10-16 11:00:00,385.81,387.33,385.01,385.27,55176.0,385.81,387.33,385.01,385.27,55176.0
2023-10-16 11:30:00,385.04,385.39,383.89,385.23,11270.0,385.04,385.39,383.89,385.23,11270.0
2023-10-16 12:00:00,385.42,385.42,383.88,384.22,13821.0,385.42,385.42,383.88,384.22,13821.0
2023-10-16 12:30:00,384.25,386.06,384.25,385.57,12199.0,384.25,386.06,384.25,385.57,12199.0
2023-10-16 13:00:00,385.69,387.42,385.45,386.53,14684.0,385.69,387.42,385.45,386.53,14684.0
2023-10-16 13:30:00,386.56,387.58,386.35,387.19,8513.0,386.56,387.58,386.35,387.19,8513.0
2023-10-16 14:00:00,387.13,387.13,385.61,385.72,13217.0,387.13,387.13,385.61,385.72,13217.0
2023-10-16 14:30:00,385.76,386.03,385.01,386.03,14793.0,385.76,386.03,385.01,386.03,14793.0
2023-10-16 15:00:00,386.1,388.21,385.76,387.94,45347.0,386.1,388.21,385.76,387.94,45347.0
2023-10-16 15:30:00,387.93,387.93,386.72,387.1,58707.0,387.93,387.93,386.72,387.1,58707.0
2023-10-17 09:30:00,385.58,389.45,385.58,388.63,29164.0,385.58,389.45,385.58,388.63,29164.0
2023-10-17 10:00:00,388.07,388.25,386.54,386.82,12409.0,388.07,388.25,386.54,386.82,12409.0
2023-10-17 10:30:00,386.65,386.9,385.6,386.63,11389.0,386.65,386.9,385.6,386.63,11389.0
2023-10-17 11:00:00,386.69,387.19,385.84,385.92,9344.0,386.69,387.19,385.84,385.92,9344.0
2023-10-17 11:30:00,385.88,387.03,385.63,386.48,16879.0,385.88,387.03,385.63,386.48,16879.0
2023-10-17 12:00:00,386.27,387.2,386.23,386.89,10428.0,386.27,387.2,386.23,386.89,10428.0
2023-10-17 12:30:00,386.89,386.93,384.51,384.54,21628.0,386.89,386.93,384.51,384.54,21628.0
2023-10-17 13:00:00,384.71,385.25,384.2,384.2,10004.0,384.71,385.25,384.2,384.2,10004.0
2023-10-17 13:30:00,384.21,384.3,382.65,382.95,14929.0,384.21,384.3,382.65,382.95,14929.0
2023-10-17 14:00:00,382.9,384.76,382.86,383.99,15132.0,382.9,384.76,382.86,383.99,15132.0
2023-10-17 14:30:00,383.99,384.96,383.81,384.23,13450.0,383.99,384.96,383.81,384.23,13450.0
2023-10-17 15:00:00,384.22,385.16,383.87,384.97,24952.0,384.22,385.16,383.87,384.97,24952.0
2023-10-17 15:30:00,385.18,385.5,383.41,383.66,69521.0,385.18,385.5,383.41,383.66,69521.0
2023-10-18 09:30:00,382.25,383.04,378.45,379.67,40208.0,382.25,383.04,378.45,379.67,40208.0
2023-10-18 10:00:00,379.71,382.2,379.1,379.15,19029.0,379.71,382.2,379.1,379.15,19029.0
2023-10-18 10:30:00,378.92,379.6,377.36,377.45,17096.0,378.92,379.6,377.36,377.45,17096.0
2023-10-18 11:00:00,377.38,377.81,376.36,376.72,18101.0,377.38,377.81,376.36,376.72,18101.0
2023-10-18 11:30:00,376.88,376.99,375.5,376.22,11570.0,376.88,376.99,375.5,376.22,11570.0
2023-10-18 12:00:00,376.28,377.03,374.83,375.67,32856.0,376.28,377.03,374.83,375.67,32856.0
2023-10-18 12:30:00,375.78,375.8,374.96,375.33,12916.0,375.78,375.8,374.96,375.33,12916.0
2023-10-18 13:00:00,375.2,377.77,375.09,376.64,18877.0,375.2,377.77,375.09,376.64,18877.0
2023-10-18 13:30:00,376.46,376.59,375.46,376.42,19549.0,376.46,376.59,375.46,376.42,19549.0
2023-10-18 14:00:00,376.32,377.07,375.53,376.28,19489.0,376.32,377.07,375.53,376.28,19489.0
2023-10-18 14:30:00,376.11,376.3,374.79,374.88,19404.0,376.11,376.3,374.79,374.88,19404.0
2023-10-18 15:00:00,374.8,375.08,373.91,374.0,23870.0,374.8,375.08,373.91,374.0,23870.0
2023-10-18 15:30:00,373.99,374.2,372.26,372.4,104473.0,373.99,374.2,372.26,372.4,104473.0
2023-10-19 09:30:00,371.66,372.91,369.84,371.35,31975.0,371.66,372.91,369.84,371.35,31975.0
2023-10-19 10:00:00,371.33,371.65,370.02,370.54,19666.0,371.33,371.65,370.02,370.54,19666.0
2023-10-19 10:30:00,370.49,371.73,370.46,370.93,14850.0,370.49,371.73,370.46,370.93,14850.0
2023-10-19 11:00:00,371.06,373.31,370.84,373.31,23001.0,371.06,373.31,370.84,373.31,23001.0
2023-10-19 11:30:00,373.53,374.16,373.02,373.51,13933.0,373.53,374.16,373.02,373.51,13933.0
2023-10-19 12:00:00,373.47,378.26,372.97,375.94,43397.0,373.47,378.26,372.97,375.94,43397.0
2023-10-19 12:30:00,375.94,377.95,374.23,377.9,19646.0,375.94,377.95,374.23,377.9,19646.0
2023-10-19 13:00:00,377.9,378.73,377.19,378.34,27008.0,377.9,378.73,377.19,378.34,27008.0
2023-10-19 13:30:00,378.17,378.94,375.25,375.93,13378.0,378.17,378.94,375.25,375.93,13378.0
2023-10-19 14:00:00,376.05,376.32,375.25,375.63,15313.0,376.05,376.32,375.25,375.63,15313.0
2023-10-19 14:30:00,375.49,375.49,374.38,375.24,15151.0,375.49,375.49,374.38,375.24,15151.0
2023-10-19 15:00:00,375.45,375.77,373.1,373.26,18292.0,375.45,375.77,373.1,373.26,18292.0
2023-10-19 15:30:00,373.3,374.0,372.19,372.8,86004.0,373.3,374.0,372.19,372.8,86004.0
2023-10-20 09:30:00,373.87,374.84,369.88,369.93,34127.0,373.87,374.84,369.88,369.93,34127.0
2023-10-20 10:00:00,369.93,373.95,369.93,372.99,28080.0,369.93,373.95,369.93,372.99,28080.0
2023-10-20 10:30:00,372.74,375.88,372.45,375.66,21638.0,372.74,375.88,372.45,375.66,21638.0
2023-10-20 11:00:00,375.62,375.83,372.95,373.56,19427.0,375.62,375.83,372.95,373.56,19427.0
2023-10-20 11:30:00,373.49,373.49,371.0,373.23,21375.0,373.49,373.49,371.0,373.23,21375.0
2023-10-20 12:00:00,373.23,373.5,371.63,372.23,9749.0,373.23,373.5,371.63,372.23,9749.0
2023-10-20 12:30:00,372.41,372.65,371.83,372.5,12821.0,372.41,372.65,371.83,372.5,12821.0
2023-10-20 13:00:00,372.28,373.41,371.0,372.84,12593.0,372.28,373.41,371.0,372.84,12593.0
2023-10-20 13:30:00,372.52,373.18,371.66,371.88,7400.0,372.52,373.18,371.66,371.88,7400.0
2023-10-20 14:00:00,372.26,372.71,371.49,371.5,11230.0,372.26,372.71,371.49,371.5,11230.0
2023-10-20 14:30:00,371.5,372.0,370.26,370.9,16738.0,371.5,372.0,370.26,370.9,16738.0
2023-10-20 15:00:00,371.08,371.19,370.1,370.97,19635.0,371.08,371.19,370.1,370.97,19635.0
2023-10-20 15:30:00,370.98,372.51,370.48,371.97,81444.0,370.98,372.51,370.48,371.97,81444.0
2023-10-23 09:30:00,371.35,373.0,368.02,371.24,31990.0,371.35,373.0,368.02,371.24,31990.0
2023-10-23 10:00:00,371.72,372.79,371.15,371.68,22444.0,371.72,372.79,371.15,371.68,22444.0
2023-10-23 10:30:00,371.31,371.76,369.9,371.35,13982.0,371.31,371.76,369.9,371.35,13982.0
2023-10-23 11:00:00,371.68,372.68,371.49,372.15,14887.0,371.68,372.68,371.49,372.15,14887.0
2023-10-23 11:30:00,372.13,372.97,371.55,372.9,17454.0,372.13,372.97,371.55,372.9,17454.0
2023-10-23 12:00:00,372.7,373.25,372.05,373.05,18141.0,372.7,373.25,372.05,373.05,18141.0
2023-10-23 12:30:00,372.98,375.04,372.84,375.04,15084.0,372.98,375.04,372.84,375.04,15084.0
2023-10-23 13:00:00,375.32,375.32,373.02,373.99,15798.0,375.32,375.32,373.02,373.99,15798.0
2023-10-23 13:30:00,373.93,375.57,373.75,374.42,18800.0,373.93,375.57,373.75,374.42,18800.0
2023-10-23 14:00:00,373.87,374.43,373.12,373.91,17789.0,373.87,374.43,373.12,373.91,17789.0
2023-10-23 14:30:00,374.04,374.33,373.57,373.93,18013.0,374.04,374.33,373.57,373.93,18013.0
2023-10-23 15:00:00,373.88,374.14,372.08,372.21,30600.0,373.88,374.14,372.08,372.21,30600.0
2023-10-23 15:30:00,372.07,373.25,371.81,373.03,87685.0,372.07,373.25,371.81,373.03,87685.0
2023-10-24 09:30:00,374.09,382.69,374.09,381.68,56528.0,374.09,382.69,374.09,381.68,56528.0
2023-10-24 10:00:00,381.63,382.33,380.04,382.23,31187.0,381.63,382.33,380.04,382.23,31187.0
2023-10-24 10:30:00,381.97,384.45,380.78,383.88,41383.0,381.97,384.45,380.78,383.88,41383.0
2023-10-24 11:00:00,383.96,384.16,382.48,383.2,35090.0,383.96,384.16,382.48,383.2,35090.0
2023-10-24 11:30:00,383.1,383.11,380.26,381.31,23692.0,383.1,383.11,380.26,381.31,23692.0
2023-10-24 12:00:00,381.62,381.62,379.23,379.56,13795.0,381.62,381.62,379.23,379.56,13795.0
2023-10-24 12:30:00,379.58,379.84,377.2,377.47,19534.0,379.58,379.84,377.2,377.47,19534.0
2023-10-24 13:00:00,377.55,378.96,377.23,378.59,15274.0,377.55,378.96,377.23,378.59,15274.0
2023-10-24 13:30:00,378.91,379.11,378.09,378.47,8765.0,378.91,379.11,378.09,378.47,8765.0
2023-10-24 14:00:00,378.26,378.58,377.65,377.81,8965.0,378.26,378.58,377.65,377.81,8965.0
2023-10-24 14:30:00,378.3,378.96,378.3,378.39,9801.0,378.3,378.96,378.3,378.39,9801.0
2023-10-24 15:00:00,378.38,378.67,377.41,377.93,17469.0,378.38,378.67,377.41,377.93,17469.0
2023-10-24 15:30:00,378.0,379.26,377.83,379.12,54996.0,378.0,379.26,377.83,379.12,54996.0
2023-10-25 09:30:00,380.7,382.28,377.55,378.19,20346.0,380.7,382.28,377.55,378.19,20346.0
2023-10-25 10:00:00,378.26,380.46,377.28,379.89,16014.0,378.26,380.46,377.28,379.89,16014.0
2023-10-25 10:30:00,379.98,382.6,379.7,382.24,19876.0,379.98,382.6,379.7,382.24,19876.0
2023-10-25 11:00:00,382.42,384.65,382.42,384.23,18096.0,382.42,384.65,382.42,384.23,18096.0
2023-10-25 11:30:00,384.09,384.86,383.31,384.69,23304.0,384.09,384.86,383.31,384.69,23304.0
2023-10-25 12:00:00,384.68,385.11,382.82,382.98,12263.0,384.68,385.11,382.82,382.98,12263.0
2023-10-25 12:30:00,383.03,383.7,382.65,382.97,8485.0,383.03,383.7,382.65,382.97,8485.0
2023-10-25 13:00:00,382.9,383.49,382.74,383.16,12160.0,382.9,383.49,382.74,383.16,12160.0
2023-10-25 13:30:00,383.06,383.4,381.75,382.81,9618.0,383.06,383.4,381.75,382.81,9618.0
2023-10-25 14:00:00,382.85,382.9,381.14,381.14,10195.0,382.85,382.9,381.14,381.14,10195.0
2023-10-25 14:30:00,381.34,381.73,380.23,380.51,20819.0,381.34,381.73,380.23,380.51,20819.0
2023-10-25 15:00:00,380.4,380.76,378.52,378.68,26440.0,380.4,380.76,378.52,378.68,26440.0
2023-10-25 15:30:00,378.81,379.65,377.56,377.99,101622.0,378.81,379.65,377.56,377.99,101622.0
2023-10-26 09:30:00,379.67,380.0,375.01,375.93,17378.0,379.67,380.0,375.01,375.93,17378.0
2023-10-26 10:00:00,376.08,377.44,375.35,377.41,8954.0,376.08,377.44,375.35,377.41,8954.0
2023-10-26 10:30:00,376.97,381.19,376.52,381.19,15429.0,376.97,381.19,376.52,381.19,15429.0
2023-10-26 11:00:00,381.26,382.23,381.12,381.95,33011.0,381.26,382.23,381.12,381.95,33011.0
2023-10-26 11:30:00,381.99,383.0,380.46,380.46,15896.0,381.99,383.0,380.46,380.46,15896.0
2023-10-26 12:00:00,380.67,380.67,378.0,378.69,13002.0,380.67,380.67,378.0,378.69,13002.0
2023-10-26 12:30:00,378.89,379.09,377.57,377.61,8456.0,378.89,379.09,377.57,377.61,8456.0
2023-10-26 13:00:00,377.44,378.73,377.44,377.53,8238.0,377.44,378.73,377.44,377.53,8238.0
2023-10-26 13:30:00,377.42,379.09,376.82,379.08,5912.0,377.42,379.09,376.82,379.08,5912.0
2023-10-26 14:00:00,379.28,379.95,378.62,378.94,7316.0,379.28,379.95,378.62,378.94,7316.0
2023-10-26 14:30:00,378.82,380.55,378.82,380.0,12431.0,378.82,380.55,378.82,380.0,12431.0
2023-10-26 15:00:00,380.05,380.39,379.34,379.36,10178.0,380.05,380.39,379.34,379.36,10178.0
2023-10-26 15:30:00,379.11,380.65,378.27,379.95,78756.0,379.11,380.65,378.27,379.95,78756.0
2023-10-27 09:30:00,380.4,382.69,380.4,381.66,20804.0,380.4,382.69,380.4,381.66,20804.0
2023-10-27 10:00:00,381.71,383.1,380.75,382.38,7892.0,381.71,383.1,380.75,382.38,7892.0
2023-10-27 10:30:00,382.8,385.45,382.31,385.45,10005.0,382.8,385.45,382.31,385.45,10005.0
2023-10-27 11:00:00,385.49,385.91,384.91,385.17,19728.0,385.49,385.91,384.91,385.17,19728.0
2023-10-27 11:30:00,385.14,385.25,382.84,382.84,12825.0,385.14,385.25,382.84,382.84,12825.0
2023-10-27 12:00:00,382.4,382.4,381.3,381.7,6921.0,382.4,382.4,381.3,381.7,6921.0
2023-10-27 12:30:00,381.72,382.26,381.34,381.53,16073.0,381.72,382.26,381.34,381.53,16073.0
2023-10-27 13:00:00,382.0,382.46,381.4,382.32,6498.0,382.0,382.46,381.4,382.32,6498.0
2023-10-27 13:30:00,381.95,382.27,381.36,381.81,10147.0,381.95,382.27,381.36,381.81,10147.0
2023-10-27 14:00:00,381.85,382.84,379.84,380.0,20345.0,381.85,382.84,379.84,380.0,20345.0
2023-10-27 14:30:00,379.88,380.93,379.51,379.84,13662.0,379.88,380.93,379.51,379.84,13662.0
2023-10-27 15:00:00,379.87,380.66,379.87,380.58,8943.0,379.87,380.66,379.87,380.58,8943.0
2023-10-27 15:30:00,380.6,380.72,379.51,379.88,27040.0,380.6,380.72,379.51,379.88,27040.0
2023-10-30 09:30:00,381.74,386.0,381.74,383.48,58246.0,381.74,386.0,381.74,383.48,58246.0
2023-10-30 10:00:00,383.32,387.15,382.98,385.69,34873.0,383.32,387.15,382.98,385.69,34873.0
2023-10-30 10:30:00,385.35,385.35,382.7,382.77,13826.0,385.35,385.35,382.7,382.77,13826.0
2023-10-30 11:00:00,383.0,385.84,383.0,385.1,11640.0,383.0,385.84,383.0,385.1,11640.0
2023-10-30 11:30:00,385.42,386.33,382.83,382.83,10858.0,385.42,386.33,382.83,382.83,10858.0
2023-10-30 12:00:00,382.41,382.66,381.02,382.64,12204.0,382.41,382.66,381.02,382.64,12204.0
2023-10-30 12:30:00,382.66,383.36,379.79,380.11,12737.0,382.66,383.36,379.79,380.11,12737.0
2023-10-30 13:00:00,380.29,380.29,378.92,379.62,9297.0,380.29,380.29,378.92,379.62,9297.0
2023-10-30 13:30:00,379.83,381.2,379.64,380.67,10734.0,379.83,381.2,379.64,380.67,10734.0
2023-10-30 14:00:00,380.7,381.69,380.52,381.3,12116.0,380.7,381.69,380.52,381.3,12116.0
2023-10-30 14:30:00,381.36,381.81,380.86,381.46,16024.0,381.36,381.81,380.86,381.46,16024.0
2023-10-30 15:00:00,381.57,381.88,379.89,380.76,22694.0,381.57,381.88,379.89,380.76,22694.0
2023-10-30 15:30:00,380.47,380.47,379.2,379.39,42477.0,380.47,380.47,379.2,379.39,42477.0
2023-10-31 09:30:00,379.05,379.8,375.04,377.26,55952.0,379.05,379.8,375.04,377.26,55952.0
2023-10-31 10:00:00,377.16,378.22,375.97,377.46,42731.0,377.16,378.22,375.97,377.46,42731.0
2023-10-31 10:30:00,377.55,379.82,377.03,379.5,56807.0,377.55,379.82,377.03,379.5,56807.0
2023-10-31 11:00:00,379.56,381.34,378.66,380.71,17917.0,379.56,381.34,378.66,380.71,17917.0
2023-10-31 11:30:00,380.9,383.32,380.69,382.79,50765.0,380.9,383.32,380.69,382.79,50765.0
2023-10-31 12:00:00,382.56,383.12,381.43,381.92,20324.0,382.56,383.12,381.43,381.92,20324.0
2023-10-31 12:30:00,382.19,383.62,381.88,382.14,11463.0,382.19,383.62,381.88,382.14,11463.0
2023-10-31 13:00:00,382.73,382.73,381.68,382.19,20989.0,382.73,382.73,381.68,382.19,20989.0
2023-10-31 13:30:00,382.21,383.57,382.2,383.17,9033.0,382.21,383.57,382.2,383.17,9033.0
2023-10-31 14:00:00,383.19,383.52,381.03,381.17,21373.0,383.19,383.52,381.03,381.17,21373.0
2023-10-31 14:30:00,381.2,381.87,379.57,381.87,31579.0,381.2,381.87,379.57,381.87,31579.0
2023-10-31 15:00:00,381.82,382.46,381.47,382.35,18184.0,381.82,382.46,381.47,382.35,18184.0
2023-10-31 15:30:00,382.12,382.14,381.07,381.13,48508.0,382.12,382.14,381.07,381.13,48508.0
2023-11-01 09:30:00,379.37,379.37,370.25,373.02,59496.0,379.37,379.37,370.25,373.02,59496.0
2023-11-01 10:00:00,373.42,375.0,370.97,374.79,24374.0,373.42,375.0,370.97,374.79,24374.0
2023-11-01 10:30:00,374.79,377.24,374.79,376.96,22509.0,374.79,377.24,374.79,376.96,22509.0
2023-11-01 11:00:00,376.97,378.04,376.19,377.25,17175.0,376.97,378.04,376.19,377.25,17175.0
2023-11-01 11:30:00,377.27,378.64,376.58,378.61,20347.0,377.27,378.64,376.58,378.61,20347.0
2023-11-01 12:00:00,378.34,378.65,374.48,374.61,18819.0,378.34,378.65,374.48,374.61,18819.0
2023-11-01 12:30:00,374.72,375.58,373.39,373.54,25111.0,374.72,375.58,373.39,373.54,25111.0
2023-11-01 13:00:00,373.53,374.29,373.48,373.86,23804.0,373.53,374.29,373.48,373.86,23804.0
2023-11-01 13:30:00,373.8,373.8,370.92,372.92,28473.0,373.8,373.8,370.92,372.92,28473.0
2023-11-01 14:00:00,373.12,373.63,371.11,372.65,17930.0,373.12,373.63,371.11,372.65,17930.0
2023-11-01 14:30:00,372.85,373.65,370.44,373.39,40206.0,372.85,373.65,370.44,373.39,40206.0
2023-11-01 15:00:00,373.12,375.09,373.12,373.76,33784.0,373.12,375.09,373.12,373.76,33784.0
2023-11-01 15:30:00,373.77,375.79,373.63,375.46,51370.0,373.77,375.79,373.63,375.46,51370.0
2023-11-02 09:30:00,379.54,384.14,379.54,383.53,35080.0,379.54,384.14,379.54,383.53,35080.0
2023-11-02 10:00:00,383.55,383.55,380.87,381.47,16961.0,383.55,383.55,380.87,381.47,16961.0
2023-11-02 10:30:00,381.65,384.44,380.28,384.22,22455.0,381.65,384.44,380.28,384.22,22455.0
2023-11-02 11:00:00,384.3,384.54,383.52,384.06,32041.0,384.3,384.54,383.52,384.06,32041.0
2023-11-02 11:30:00,384.14,385.65,383.13,385.55,26832.0,384.14,385.65,383.13,385.55,26832.0
2023-11-02 12:00:00,385.47,385.94,382.82,383.36,21184.0,385.47,385.94,382.82,383.36,21184.0
2023-11-02 12:30:00,383.31,383.61,382.42,382.89,18105.0,383.31,383.61,382.42,382.89,18105.0
2023-11-02 13:00:00,383.13,384.49,383.12,383.91,12710.0,383.13,384.49,383.12,383.91,12710.0
2023-11-02 13:30:00,383.67,384.23,382.1,382.32,11195.0,383.67,384.23,382.1,382.32,11195.0
2023-11-02 14:00:00,382.38,382.38,380.62,381.63,20073.0,382.38,382.38,380.62,381.63,20073.0
2023-11-02 14:30:00,381.55,382.48,380.67,381.84,17036.0,381.55,382.48,380.67,381.84,17036.0
2023-11-02 15:00:00,381.79,382.98,381.79,382.96,15009.0,381.79,382.98,381.79,382.96,15009.0
2023-11-02 15:30:00,382.67,382.77,380.13,380.31,59481.0,382.67,382.77,380.13,380.31,59481.0
2023-11-03 09:30:00,382.58,387.98,382.15,386.71,29025.0,382.58,387.98,382.15,386.71,29025.0
2023-11-03 10:00:00,386.91,386.91,384.53,384.99,22191.0,386.91,386.91,384.53,384.99,22191.0
2023-11-03 10:30:00,384.89,385.16,383.49,384.49,16237.0,384.89,385.16,383.49,384.49,16237.0
2023-11-03 11:00:00,384.52,384.81,384.04,384.37,12694.0,384.52,384.81,384.04,384.37,12694.0
2023-11-03 11:30:00,384.61,386.36,383.96,385.48,18150.0,384.61,386.36,383.96,385.48,18150.0
2023-11-03 12:00:00,385.62,386.72,384.57,386.72,8113.0,385.62,386.72,384.57,386.72,8113.0
2023-11-03 12:30:00,386.52,387.35,385.78,386.08,15312.0,386.52,387.35,385.78,386.08,15312.0
2023-11-03 13:00:00,386.25,386.85,385.39,385.69,9918.0,386.25,386.85,385.39,385.69,9918.0
2023-11-03 13:30:00,385.94,386.19,385.53,385.56,9861.0,385.94,386.19,385.53,385.56,9861.0
2023-11-03 14:00:00,385.72,387.39,385.3,386.45,11679.0,385.72,387.39,385.3,386.45,11679.0
2023-11-03 14:30:00,386.58,387.32,386.07,386.99,14635.0,386.58,387.32,386.07,386.99,14635.0
2023-11-03 15:00:00,387.28,387.42,386.18,386.66,19285.0,387.28,387.42,386.18,386.66,19285.0
2023-11-03 15:30:00,386.63,387.38,385.74,385.77,65219.0,386.63,387.38,385.74,385.77,65219.0
2023-11-06 09:30:00,388.57,389.72,387.36,387.91,24089.0,388.57,389.72,387.36,387.91,24089.0
2023-11-06 10:00:00,387.52,390.27,386.71,390.01,16046.0,387.52,390.27,386.71,390.01,16046.0
2023-11-06 10:30:00,390.09,391.69,390.09,391.37,29804.0,390.09,391.69,390.09,391.37,29804.0
2023-11-06 11:00:00,391.59,393.47,391.13,393.24,32778.0,391.59,393.47,391.13,393.24,32778.0
2023-11-06 11:30:00,393.24,393.24,391.16,392.08,13180.0,393.24,393.24,391.16,392.08,13180.0
2023-11-06 12:00:00,392.24,392.42,390.51,390.8,10984.0,392.24,392.42,390.51,390.8,10984.0
2023-11-06 12:30:00,391.01,391.04,389.34,389.35,10775.0,391.01,391.04,389.34,389.35,10775.0
2023-11-06 13:00:00,389.65,389.65,387.57,387.88,7868.0,389.65,389.65,387.57,387.88,7868.0
2023-11-06 13:30:00,388.0,388.3,387.01,387.88,8372.0,388.0,388.3,387.01,387.88,8372.0
2023-11-06 14:00:00,387.62,387.63,386.65,387.0,11808.0,387.62,387.63,386.65,387.0,11808.0
2023-11-06 14:30:00,387.16,387.85,387.0,387.36,10723.0,387.16,387.85,387.0,387.36,10723.0
2023-11-06 15:00:00,387.44,387.82,386.47,386.88,12876.0,387.44,387.82,386.47,386.88,12876.0
2023-11-06 15:30:00,386.87,386.94,385.34,386.17,30991.0,386.87,386.94,385.34,386.17,30991.0
2023-11-07 09:30:00,387.43,390.99,386.5,390.39,21679.0,387.43,390.99,386.5,390.39,21679.0
2023-11-07 10:00:00,390.86,391.81,390.0,390.63,14946.0,390.86,391.81,390.0,390.63,14946.0
2023-11-07 10:30:00,390.63,393.2,390.51,391.93,13086.0,390.63,393.2,390.51,391.93,13086.0
2023-11-07 11:00:00,392.01,393.34,391.92,392.7,16657.0,392.01,393.34,391.92,392.7,16657.0
2023-11-07 11:30:00,392.9,393.9,392.9,393.37,23789.0,392.9,393.9,392.9,393.37,23789.0
2023-11-07 12:00:00,393.35,394.76,392.63,394.46,23628.0,393.35,394.76,392.63,394.46,23628.0
2023-11-07 12:30:00,394.2,395.67,393.29,395.67,29436.0,394.2,395.67,393.29,395.67,29436.0
2023-11-07 13:00:00,395.55,395.99,395.29,395.7,18282.0,395.55,395.99,395.29,395.7,18282.0
2023-11-07 13:30:00,395.38,395.53,394.79,395.12,11683.0,395.38,395.53,394.79,395.12,11683.0
2023-11-07 14:00:00,395.09,395.53,394.71,395.38,12495.0,395.09,395.53,394.71,395.38,12495.0
2023-11-07 14:30:00,395.34,396.18,395.04,395.73,12156.0,395.34,396.18,395.04,395.73,12156.0
2023-11-07 15:00:00,395.67,396.44,395.25,396.33,36108.0,395.67,396.44,395.25,396.33,36108.0
2023-11-07 15:30:00,396.32,396.78,394.84,395.58,84709.0,396.32,396.78,394.84,395.58,84709.0
2023-11-08 09:30:00,397.01,400.99,396.51,400.88,27918.0,397.01,400.99,396.51,400.88,27918.0
2023-11-08 10:00:00,400.9,401.64,399.73,399.94,23695.0,400.9,401.64,399.73,399.94,23695.0
2023-11-08 10:30:00,399.83,400.88,399.18,399.55,19283.0,399.83,400.88,399.18,399.55,19283.0
2023-11-08 11:00:00,399.55,400.08,398.64,399.52,13897.0,399.55,400.08,398.64,399.52,13897.0
2023-11-08 11:30:00,399.15,399.28,394.38,395.75,26975.0,399.15,399.28,394.38,395.75,26975.0
2023-11-08 12:00:00,395.34,395.34,393.0,393.42,14810.0,395.34,395.34,393.0,393.42,14810.0
2023-11-08 12:30:00,393.23,393.93,392.47,393.15,13069.0,393.23,393.93,392.47,393.15,13069.0
2023-11-08 13:00:00,393.15,393.93,392.75,392.86,4663.0,393.15,393.93,392.75,392.86,4663.0
2023-11-08 13:30:00,393.26,394.35,393.01,393.51,9781.0,393.26,394.35,393.01,393.51,9781.0
2023-11-08 14:00:00,393.5,394.56,393.12,393.12,7350.0,393.5,394.56,393.12,393.12,7350.0
2023-11-08 14:30:00,393.1,394.91,392.73,394.37,11280.0,393.1,394.91,392.73,394.37,11280.0
2023-11-08 15:00:00,394.15,395.12,394.15,394.26,17426.0,394.15,395.12,394.15,394.26,17426.0
2023-11-08 15:30:00,394.15,394.49,392.57,392.78,61515.0,394.15,394.49,392.57,392.78,61515.0
2023-11-09 09:30:00,394.09,395.86,392.26,393.05,30848.0,394.09,395.86,392.26,393.05,30848.0
2023-11-09 10:00:00,393.28,395.32,392.66,394.94,12678.0,393.28,395.32,392.66,394.94,12678.0
2023-11-09 10:30:00,394.5,395.85,393.88,395.71,12921.0,394.5,395.85,393.88,395.71,12921.0
2023-11-09 11:00:00,395.8,396.57,394.9,395.06,17003.0,395.8,396.57,394.9,395.06,17003.0
2023-11-09 11:30:00,395.06,395.74,394.06,394.55,8162.0,395.06,395.74,394.06,394.55,8162.0
2023-11-09 12:00:00,394.22,395.35,394.06,394.49,9924.0,394.22,395.35,394.06,394.49,9924.0
2023-11-09 12:30:00,394.46,395.15,393.77,394.9,8412.0,394.46,395.15,393.77,394.9,8412.0
2023-11-09 13:00:00,394.92,394.92,392.89,394.27,7251.0,394.92,394.92,392.89,394.27,7251.0
2023-11-09 13:30:00,394.11,394.25,392.57,393.53,7889.0,394.11,394.25,392.57,393.53,7889.0
2023-11-09 14:00:00,393.0,393.52,390.96,391.26,23008.0,393.0,393.52,390.96,391.26,23008.0
2023-11-09 14:30:00,391.4,391.82,390.34,390.8,9389.0,391.4,391.82,390.34,390.8,9389.0
2023-11-09 15:00:00,390.88,392.1,390.74,391.13,14615.0,390.88,392.1,390.74,391.13,14615.0
2023-11-09 15:30:00,391.19,391.35,388.52,388.91,60609.0,391.19,391.35,388.52,388.91,60609.0
2023-11-10 09:30:00,389.34,390.82,387.9,389.16,32057.0,389.34,390.82,387.9,389.16,32057.0
2023-11-10 10:00:00,389.17,390.67,387.31,387.43,25753.0,389.17,390.67,387.31,387.43,25753.0
2023-11-10 10:30:00,387.2,387.37,385.5,385.62,29990.0,387.2,387.37,385.5,385.62,29990.0
2023-11-10 11:00:00,386.07,386.46,385.12,385.81,15811.0,386.07,386.46,385.12,385.81,15811.0
2023-11-10 11:30:00,385.64,386.08,385.03,385.19,14003.0,385.64,386.08,385.03,385.19,14003.0
2023-11-10 12:00:00,385.14,387.44,385.0,387.07,12126.0,385.14,387.44,385.0,387.07,12126.0
2023-11-10 12:30:00,387.43,390.63,387.43,390.14,12450.0,387.43,390.63,387.43,390.14,12450.0
2023-11-10 13:00:00,389.9,391.51,389.9,391.06,4360.0,389.9,391.51,389.9,391.06,4360.0
2023-11-10 13:30:00,391.11,391.11,390.11,390.43,9085.0,391.11,391.11,390.11,390.43,9085.0
2023-11-10 14:00:00,390.61,391.45,390.25,391.2,9922.0,390.61,391.45,390.25,391.2,9922.0
2023-11-10 14:30:00,391.04,391.22,389.69,389.69,10251.0,391.04,391.22,389.69,389.69,10251.0
2023-11-10 15:00:00,389.77,389.88,388.81,389.18,22739.0,389.77,389.88,388.81,389.18,22739.0
2023-11-10 15:30:00,389.35,390.66,388.64,389.63,56131.0,389.35,390.66,388.64,389.63,56131.0
2023-11-13 09:30:00,389.18,392.11,387.15,389.5,20788.0,389.18,392.11,387.15,389.5,20788.0
2023-11-13 10:00:00,388.07,390.12,387.16,390.12,17487.0,388.07,390.12,387.16,390.12,17487.0
2023-11-13 10:30:00,390.12,390.39,388.88,390.13,13865.0,390.12,390.39,388.88,390.13,13865.0
2023-11-13 11:00:00,390.07,392.58,389.92,392.58,13489.0,390.07,392.58,389.92,392.58,13489.0
2023-11-13 11:30:00,392.41,392.7,391.52,392.48,7574.0,392.41,392.7,391.52,392.48,7574.0
2023-11-13 12:00:00,392.51,392.86,391.88,392.07,9296.0,392.51,392.86,391.88,392.07,9296.0
2023-11-13 12:30:00,391.95,392.82,391.34,392.53,8297.0,391.95,392.82,391.34,392.53,8297.0
2023-11-13 13:00:00,392.54,392.81,390.83,391.49,6979.0,392.54,392.81,390.83,391.49,6979.0
2023-11-13 13:30:00,391.4,392.22,391.09,391.58,5538.0,391.4,392.22,391.09,391.58,5538.0
2023-11-13 14:00:00,391.77,391.92,390.95,391.61,11094.0,391.77,391.92,390.95,391.61,11094.0
2023-11-13 14:30:00,391.63,392.1,391.04,391.04,8503.0,391.63,392.1,391.04,391.04,8503.0
2023-11-13 15:00:00,391.3,391.87,390.78,391.87,10707.0,391.3,391.87,390.78,391.87,10707.0
2023-11-13 15:30:00,391.69,392.3,390.2,390.37,38414.0,391.69,392.3,390.2,390.37,38414.0
2023-11-14 09:30:00,395.45,398.03,393.97,397.56,66012.0,395.45,398.03,393.97,397.56,66012.0
2023-11-14 10:00:00,398.25,399.16,396.97,398.33,24964.0,398.25,399.16,396.97,398.33,24964.0
2023-11-14 10:30:00,398.51,401.05,398.22,400.49,25750.0,398.51,401.05,398.22,400.49,25750.0
2023-11-14 11:00:00,400.81,402.58,400.54,401.9,22673.0,400.81,402.58,400.54,401.9,22673.0
2023-11-14 11:30:00,402.08,403.36,401.27,401.48,21854.0,402.08,403.36,401.27,401.48,21854.0
2023-11-14 12:00:00,401.44,402.13,399.91,399.99,24532.0,401.44,402.13,399.91,399.99,24532.0
2023-11-14 12:30:00,399.94,400.74,399.57,399.89,26644.0,399.94,400.74,399.57,399.89,26644.0
2023-11-14 13:00:00,399.24,400.0,399.13,399.99,19512.0,399.24,400.0,399.13,399.99,19512.0
2023-11-14 13:30:00,399.83,400.49,399.75,400.09,10601.0,399.83,400.49,399.75,400.09,10601.0
2023-11-14 14:00:00,400.19,400.2,397.13,397.39,25944.0,400.19,400.2,397.13,397.39,25944.0
2023-11-14 14:30:00,397.39,397.99,396.77,397.33,17030.0,397.39,397.99,396.77,397.33,17030.0
2023-11-14 15:00:00,397.35,399.0,397.34,397.87,26373.0,397.35,399.0,397.34,397.87,26373.0
2023-11-14 15:30:00,397.87,398.87,397.36,397.93,65054.0,397.87,398.87,397.36,397.93,65054.0
2023-11-15 09:30:00,405.14,411.27,403.83,411.26,96934.0,405.14,411.27,403.83,411.26,96934.0
2023-11-15 10:00:00,411.01,414.12,410.41,412.91,71850.0,411.01,414.12,410.41,412.91,71850.0
2023-11-15 10:30:00,413.04,415.37,412.82,414.46,45760.0,413.04,415.37,412.82,414.46,45760.0
2023-11-15 11:00:00,414.11,417.42,413.9,415.59,41781.0,414.11,417.42,413.9,415.59,41781.0
2023-11-15 11:30:00,415.47,416.35,414.12,415.04,46317.0,415.47,416.35,414.12,415.04,46317.0
2023-11-15 12:00:00,415.06,417.29,414.64,417.21,33392.0,415.06,417.29,414.64,417.21,33392.0
2023-11-15 12:30:00,417.18,417.21,414.59,414.75,18518.0,417.18,417.21,414.59,414.75,18518.0
2023-11-15 13:00:00,414.87,414.87,413.73,414.48,15954.0,414.87,414.87,413.73,414.48,15954.0
2023-11-15 13:30:00,414.3,415.85,414.3,415.49,16531.0,414.3,415.85,414.3,415.49,16531.0
2023-11-15 14:00:00,415.7,416.89,415.47,415.5,23567.0,415.7,416.89,415.47,415.5,23567.0
2023-11-15 14:30:00,415.81,415.83,414.59,415.52,22743.0,415.81,415.83,414.59,415.52,22743.0
2023-11-15 15:00:00,415.67,416.1,414.7,415.01,35218.0,415.67,416.1,414.7,415.01,35218.0
2023-11-15 15:30:00,415.13,415.91,414.22,415.36,89886.0,415.13,415.91,414.22,415.36,89886.0
2023-11-16 09:30:00,412.27,415.6,410.74,415.1,35956.0,412.27,415.6,410.74,415.1,35956.0
2023-11-16 10:00:00,415.3,416.13,409.89,411.34,57808.0,415.3,416.13,409.89,411.34,57808.0
2023-11-16 10:30:00,411.57,411.83,408.22,408.91,39534.0,411.57,411.83,408.22,408.91,39534.0
2023-11-16 11:00:00,408.94,409.88,407.5,408.41,44798.0,408.94,409.88,407.5,408.41,44798.0
2023-11-16 11:30:00,408.22,408.58,405.06,406.42,20642.0,408.22,408.58,405.06,406.42,20642.0
2023-11-16 12:00:00,406.37,407.18,405.92,406.15,11792.0,406.37,407.18,405.92,406.15,11792.0
2023-11-16 12:30:00,406.25,406.62,404.59,405.09,22044.0,406.25,406.62,404.59,405.09,22044.0
2023-11-16 13:00:00,405.02,406.1,404.38,405.84,16515.0,405.02,406.1,404.38,405.84,16515.0
2023-11-16 13:30:00,405.89,405.91,404.04,404.3,11396.0,405.89,405.91,404.04,404.3,11396.0
2023-11-16 14:00:00,404.44,404.63,403.76,404.25,16650.0,404.44,404.63,403.76,404.25,16650.0
2023-11-16 14:30:00,404.19,405.23,403.41,405.13,21210.0,404.19,405.23,403.41,405.13,21210.0
2023-11-16 15:00:00,405.22,405.22,403.75,404.8,24799.0,405.22,405.22,403.75,404.8,24799.0
2023-11-16 15:30:00,404.75,405.61,404.37,405.55,65847.0,404.75,405.61,404.37,405.55,65847.0
2023-11-17 09:30:00,410.03,410.64,406.36,408.02,36608.0,410.03,410.64,406.36,408.02,36608.0
2023-11-17 10:00:00,407.81,408.65,407.08,407.53,20814.0,407.81,408.65,407.08,407.53,20814.0
2023-11-17 10:30:00,407.1,408.06,407.1,407.99,18984.0,407.1,408.06,407.1,407.99,18984.0
2023-11-17 11:00:00,408.16,408.28,406.1,406.34,8514.0,408.16,408.28,406.1,406.34,8514.0
2023-11-17 11:30:00,406.43,406.68,405.75,406.53,6501.0,406.43,406.68,405.75,406.53,6501.0
2023-11-17 12:00:00,406.42,407.17,406.0,406.82,11805.0,406.42,407.17,406.0,406.82,11805.0
2023-11-17 12:30:00,406.81,407.24,406.32,407.0,9024.0,406.81,407.24,406.32,407.0,9024.0
2023-11-17 13:00:00,407.16,407.19,406.49,407.03,10429.0,407.16,407.19,406.49,407.03,10429.0
2023-11-17 13:30:00,407.1,407.99,406.99,407.96,10023.0,407.1,407.99,406.99,407.96,10023.0
2023-11-17 14:00:00,408.03,409.27,407.88,408.04,18660.0,408.03,409.27,407.88,408.04,18660.0
2023-11-17 14:30:00,407.93,409.03,407.93,408.94,13053.0,407.93,409.03,407.93,408.94,13053.0
2023-11-17 15:00:00,408.98,410.05,408.94,409.96,18485.0,408.98,410.05,408.94,409.96,18485.0
2023-11-17 15:30:00,410.11,410.11,408.75,409.19,41020.0,410.11,410.11,408.75,409.19,41020.0
2023-11-20 09:30:00,406.18,408.65,404.68,406.0,37602.0,406.18,408.65,404.68,406.0,37602.0
2023-11-20 10:00:00,406.4,407.34,405.42,405.64,11161.0,406.4,407.34,405.42,405.64,11161.0
2023-11-20 10:30:00,405.41,405.65,404.21,405.1,19095.0,405.41,405.65,404.21,405.1,19095.0
2023-11-20 11:00:00,405.09,405.56,404.31,404.35,13491.0,405.09,405.56,404.31,404.35,13491.0
2023-11-20 11:30:00,404.35,404.57,402.67,402.9,20766.0,404.35,404.57,402.67,402.9,20766.0
2023-11-20 12:00:00,402.63,404.31,402.63,403.87,16842.0,402.63,404.31,402.63,403.87,16842.0
2023-11-20 12:30:00,403.62,405.38,403.44,405.34,9873.0,403.62,405.38,403.44,405.34,9873.0
2023-11-20 13:00:00,405.31,406.5,405.18,406.46,10830.0,405.31,406.5,405.18,406.46,10830.0
2023-11-20 13:30:00,406.68,406.79,405.91,406.54,17365.0,406.68,406.79,405.91,406.54,17365.0
2023-11-20 14:00:00,406.33,406.63,405.55,406.19,21240.0,406.33,406.63,405.55,406.19,21240.0
2023-11-20 14:30:00,406.2,406.85,405.33,406.74,13335.0,406.2,406.85,405.33,406.74,13335.0
2023-11-20 15:00:00,406.88,407.68,406.58,407.39,25834.0,406.88,407.68,406.58,407.39,25834.0
2023-11-20 15:30:00,407.34,407.41,405.45,405.67,38262.0,407.34,407.41,405.45,405.67,38262.0
2023-11-21 09:30:00,406.0,407.26,401.01,402.24,48059.0,406.0,407.26,401.01,402.24,48059.0
2023-11-21 10:00:00,402.86,404.76,402.13,403.9,18829.0,402.86,404.76,402.13,403.9,18829.0
2023-11-21 10:30:00,403.9,405.23,403.54,404.78,12889.0,403.9,405.23,403.54,404.78,12889.0
2023-11-21 11:00:00,404.59,405.05,403.42,404.62,13521.0,404.59,405.05,403.42,404.62,13521.0
2023-11-21 11:30:00,404.43,405.38,403.82,404.72,12762.0,404.43,405.38,403.82,404.72,12762.0
2023-11-21 12:00:00,404.73,405.87,404.38,404.95,15762.0,404.73,405.87,404.38,404.95,15762.0
2023-11-21 12:30:00,405.13,406.45,404.95,406.2,11776.0,405.13,406.45,404.95,406.2,11776.0
2023-11-21 13:00:00,406.17,406.17,404.13,404.79,10910.0,406.17,406.17,404.13,404.79,10910.0
2023-11-21 13:30:00,404.9,406.02,404.9,405.68,6308.0,404.9,406.02,404.9,405.68,6308.0
2023-11-21 14:00:00,405.7,405.81,405.07,405.32,5775.0,405.7,405.81,405.07,405.32,5775.0
2023-11-21 14:30:00,405.61,405.61,404.22,405.28,9633.0,405.61,405.61,404.22,405.28,9633.0
2023-11-21 15:00:00,405.42,406.04,405.23,405.65,10070.0,405.42,406.04,405.23,405.65,10070.0
2023-11-21 15:30:00,405.79,406.55,404.33,404.88,61737.0,405.79,406.55,404.33,404.88,61737.0
2023-11-22 09:30:00,408.71,410.28,405.83,408.19,28419.0,408.71,410.28,405.83,408.19,28419.0
2023-11-22 10:00:00,408.86,410.94,408.62,410.19,18064.0,408.86,410.94,408.62,410.19,18064.0
2023-11-22 10:30:00,410.5,412.09,409.4,409.92,14700.0,410.5,412.09,409.4,409.92,14700.0
2023-11-22 11:00:00,409.95,410.31,408.59,408.88,12908.0,409.95,410.31,408.59,408.88,12908.0
2023-11-22 11:30:00,408.99,410.49,408.61,410.42,5041.0,408.99,410.49,408.61,410.42,5041.0
2023-11-22 12:00:00,410.5,410.7,408.84,409.07,8151.0,410.5,410.7,408.84,409.07,8151.0
2023-11-22 12:30:00,408.81,408.97,408.0,408.77,7382.0,408.81,408.97,408.0,408.77,7382.0
2023-11-22 13:00:00,408.32,408.6,407.41,407.5,5926.0,408.32,408.6,407.41,407.5,5926.0
2023-11-22 13:30:00,407.85,408.43,407.5,408.14,8733.0,407.85,408.43,407.5,408.14,8733.0
2023-11-22 14:00:00,408.27,408.82,407.41,408.77,14662.0,408.27,408.82,407.41,408.77,14662.0
2023-11-22 14:30:00,409.0,409.18,408.22,409.0,7025.0,409.0,409.18,408.22,409.0,7025.0
2023-11-22 15:00:00,409.02,410.25,409.02,410.25,10213.0,409.02,410.25,409.02,410.25,10213.0
2023-11-22 15:30:00,410.38,410.74,409.39,409.55,32360.0,410.38,410.74,409.39,409.55,32360.0
2023-11-24 09:30:00,411.94,415.59,411.94,415.38,26252.0,411.94,415.59,411.94,415.38,26252.0
2023-11-24 10:00:00,415.39,417.98,415.39,417.44,32134.0,415.39,417.98,415.39,417.44,32134.0
2023-11-24 10:30:00,417.55,417.7,415.21,416.26,19100.0,417.55,417.7,415.21,416.26,19100.0
2023-11-24 11:00:00,416.28,417.95,415.69,417.29,15315.0,416.28,417.95,415.69,417.29,15315.0
2023-11-24 11:30:00,417.43,417.8,416.83,417.38,9066.0,417.43,417.8,416.83,417.38,9066.0
2023-11-24 12:00:00,417.39,417.77,416.37,416.43,17512.0,417.39,417.77,416.37,416.43,17512.0
2023-11-24 12:30:00,416.4,417.03,414.62,414.65,37887.0,416.4,417.03,414.62,414.65,37887.0
2023-11-27 09:30:00,412.75,417.83,411.44,413.77,73715.0,412.75,417.83,411.44,413.77,73715.0
2023-11-27 10:00:00,413.17,416.74,412.37,414.0,54105.0,413.17,416.74,412.37,414.0,54105.0
2023-11-27 10:30:00,414.32,414.86,413.74,414.86,13421.0,414.32,414.86,413.74,414.86,13421.0
2023-11-27 11:00:00,414.92,414.92,413.52,414.92,11061.0,414.92,414.92,413.52,414.92,11061.0
2023-11-27 11:30:00,414.76,416.63,414.36,416.15,13743.0,414.76,416.63,414.36,416.15,13743.0
2023-11-27 12:00:00,416.31,416.32,414.46,414.95,8282.0,416.31,416.32,414.46,414.95,8282.0
2023-11-27 12:30:00,414.79,414.91,414.26,414.52,4692.0,414.79,414.91,414.26,414.52,4692.0
2023-11-27 13:00:00,414.43,415.63,414.05,414.81,9367.0,414.43,415.63,414.05,414.81,9367.0
2023-11-27 13:30:00,414.85,416.1,414.52,414.83,13034.0,414.85,416.1,414.52,414.83,13034.0
2023-11-27 14:00:00,414.82,415.46,414.43,415.35,9238.0,414.82,415.46,414.43,415.35,9238.0
2023-11-27 14:30:00,415.3,415.31,414.08,414.67,9974.0,415.3,415.31,414.08,414.67,9974.0
2023-11-27 15:00:00,414.54,415.14,413.86,414.35,11385.0,414.54,415.14,413.86,414.35,11385.0
2023-11-27 15:30:00,414.35,416.28,414.0,414.81,62698.0,414.35,416.28,414.0,414.81,62698.0
2023-11-28 09:30:00,414.14,417.1,413.99,416.27,29290.0,414.14,417.1,413.99,416.27,29290.0
2023-11-28 10:00:00,416.27,419.0,415.5,418.32,28115.0,416.27,419.0,415.5,418.32,28115.0
2023-11-28 10:30:00,418.75,420.46,418.54,419.31,38799.0,418.75,420.46,418.54,419.31,38799.0
2023-11-28 11:00:00,419.32,419.32,418.17,418.78,13462.0,419.32,419.32,418.17,418.78,13462.0
2023-11-28 11:30:00,419.06,421.22,419.06,420.39,14970.0,419.06,421.22,419.06,420.39,14970.0
2023-11-28 12:00:00,420.2,420.5,418.9,419.73,10443.0,420.2,420.5,418.9,419.73,10443.0
2023-11-28 12:30:00,419.55,419.87,419.13,419.56,9580.0,419.55,419.87,419.13,419.56,9580.0
2023-11-28 13:00:00,419.22,419.22,418.44,418.94,9784.0,419.22,419.22,418.44,418.94,9784.0
2023-11-28 13:30:00,418.57,419.18,417.1,417.1,14422.0,418.57,419.18,417.1,417.1,14422.0
2023-11-28 14:00:00,417.24,418.05,417.13,418.05,12616.0,417.24,418.05,417.13,418.05,12616.0
2023-11-28 14:30:00,418.05,419.24,417.82,419.13,9664.0,418.05,419.24,417.82,419.13,9664.0
2023-11-28 15:00:00,419.04,419.45,417.55,418.23,10777.0,419.04,419.45,417.55,418.23,10777.0
2023-11-28 15:30:00,418.18,418.36,417.54,418.01,35944.0,418.18,418.36,417.54,418.01,35944.0
2023-11-29 09:30:00,418.34,423.45,418.34,420.21,57634.0,418.34,423.45,418.34,420.21,57634.0
2023-11-29 10:00:00,420.58,420.72,416.58,418.17,45542.0,420.58,420.72,416.58,418.17,45542.0
2023-11-29 10:30:00,417.98,419.86,417.4,419.07,13964.0,417.98,419.86,417.4,419.07,13964.0
2023-11-29 11:00:00,419.02,419.24,417.66,418.5,13737.0,419.02,419.24,417.66,418.5,13737.0
2023-11-29 11:30:00,418.5,420.33,418.25,420.06,26196.0,418.5,420.33,418.25,420.06,26196.0
2023-11-29 12:00:00,420.11,420.64,419.41,420.14,26927.0,420.11,420.64,419.41,420.14,26927.0
2023-11-29 12:30:00,420.08,420.66,419.73,419.83,20788.0,420.08,420.66,419.73,419.83,20788.0
2023-11-29 13:00:00,419.58,419.74,418.54,419.49,8957.0,419.58,419.74,418.54,419.49,8957.0
2023-11-29 13:30:00,419.56,420.51,419.18,420.08,16970.0,419.56,420.51,419.18,420.08,16970.0
2023-11-29 14:00:00,420.07,420.26,419.23,419.54,17860.0,420.07,420.26,419.23,419.54,17860.0
2023-11-29 14:30:00,419.5,419.73,418.69,419.49,21690.0,419.5,419.73,418.69,419.49,21690.0
2023-11-29 15:00:00,419.49,419.8,418.43,418.51,23907.0,419.49,419.8,418.43,418.51,23907.0
2023-11-29 15:30:00,418.49,420.63,418.3,420.19,57865.0,418.49,420.63,418.3,420.19,57865.0
2023-11-30 09:30:00,426.75,426.75,419.3,423.22,76613.0,426.75,426.75,419.3,423.22,76613.0
2023-11-30 10:00:00,423.11,423.38,420.17,420.37,26556.0,423.11,423.38,420.17,420.37,26556.0
2023-11-30 10:30:00,420.53,423.42,420.37,422.92,27714.0,420.53,423.42,420.37,422.92,27714.0
2023-11-30 11:00:00,422.85,423.84,422.45,423.37,27772.0,422.85,423.84,422.45,423.37,27772.0
2023-11-30 11:30:00,423.29,423.65,421.26,421.62,16198.0,423.29,423.65,421.26,421.62,16198.0
2023-11-30 12:00:00,421.62,421.92,420.2,420.58,18054.0,421.62,421.92,420.2,420.58,18054.0
2023-11-30 12:30:00,420.56,423.27,420.43,422.8,31116.0,420.56,423.27,420.43,422.8,31116.0
2023-11-30 13:00:00,422.94,423.5,421.53,423.3,18750.0,422.94,423.5,421.53,423.3,18750.0
2023-11-30 13:30:00,423.22,424.02,423.02,423.45,22320.0,423.22,424.02,423.02,423.45,22320.0
2023-11-30 14:00:00,423.51,424.85,423.02,424.1,25661.0,423.51,424.85,423.02,424.1,25661.0
2023-11-30 14:30:00,424.12,425.7,424.1,425.13,42628.0,424.12,425.7,424.1,425.13,42628.0
2023-11-30 15:00:00,425.0,425.07,423.22,423.86,55401.0,425.0,425.07,423.22,423.86,55401.0
2023-11-30 15:30:00,423.87,427.8,423.75,426.18,205287.0,423.87,427.8,423.75,426.18,205287.0
2023-12-01 09:30:00,475.2,477.93,465.0,477.02,831446.0,475.2,477.93,465.0,477.02,831446.0
2023-12-01 10:00:00,477.39,479.27,470.17,473.21,240906.0,477.39,479.27,470.17,473.21,240906.0
2023-12-01 10:30:00,473.6,474.1,468.21,468.78,138300.0,473.6,474.1,468.21,468.78,138300.0
2023-12-01 11:00:00,469.16,474.0,468.3,472.92,107204.0,469.16,474.0,468.3,472.92,107204.0
2023-12-01 11:30:00,472.79,476.53,471.3,475.77,75651.0,472.79,476.53,471.3,475.77,75651.0
2023-12-01 12:00:00,475.44,476.9,473.23,474.74,59576.0,475.44,476.9,473.23,474.74,59576.0
2023-12-01 12:30:00,474.25,475.54,472.6,475.26,40771.0,474.25,475.54,472.6,475.26,40771.0
2023-12-01 13:00:00,475.63,475.85,470.29,470.91,85984.0,475.63,475.85,470.29,470.91,85984.0
2023-12-01 13:30:00,470.92,472.0,468.69,469.48,66151.0,470.92,472.0,468.69,469.48,66151.0
2023-12-01 14:00:00,469.34,470.7,469.25,470.5,58185.0,469.34,470.7,469.25,470.5,58185.0
2023-12-01 14:30:00,470.49,472.51,470.48,472.21,58784.0,470.49,472.51,470.48,472.21,58784.0
2023-12-01 15:00:00,472.3,473.65,470.56,470.9,90183.0,472.3,473.65,470.56,470.9,90183.0
2023-12-01 15:30:00,470.9,472.31,470.5,472.01,149416.0,470.9,472.31,470.5,472.01,149416.0
2023-12-04 09:30:00,472.32,486.0,471.78,479.93,174794.0,472.32,486.0,471.78,479.93,174794.0
2023-12-04 10:00:00,480.46,481.14,475.81,477.06,52311.0,480.46,481.14,475.81,477.06,52311.0
2023-12-04 10:30:00,477.18,478.87,474.54,474.69,42884.0,477.18,478.87,474.54,474.69,42884.0
2023-12-04 11:00:00,474.56,475.52,473.18,474.1,23465.0,474.56,475.52,473.18,474.1,23465.0
2023-12-04 11:30:00,473.91,476.74,472.71,476.21,20479.0,473.91,476.74,472.71,476.21,20479.0
2023-12-04 12:00:00,476.53,479.14,476.33,479.0,41000.0,476.53,479.14,476.33,479.0,41000.0
2023-12-04 12:30:00,479.07,480.27,478.83,479.91,17846.0,479.07,480.27,478.83,479.91,17846.0
2023-12-04 13:00:00,479.91,480.2,479.17,479.56,20578.0,479.91,480.2,479.17,479.56,20578.0
2023-12-04 13:30:00,479.4,484.5,479.3,484.5,55581.0,479.4,484.5,479.3,484.5,55581.0
2023-12-04 14:00:00,484.45,485.18,482.71,484.92,61201.0,484.45,485.18,482.71,484.92,61201.0
2023-12-04 14:30:00,485.0,485.5,483.52,483.83,41825.0,485.0,485.5,483.52,483.83,41825.0
2023-12-04 15:00:00,483.95,484.63,483.11,483.84,26264.0,483.95,484.63,483.11,483.84,26264.0
2023-12-04 15:30:00,483.84,487.6,483.31,486.77,197428.0,483.84,487.6,483.31,486.77,197428.0
2023-12-05 09:30:00,483.46,486.87,480.25,486.2,69515.0,483.46,486.87,480.25,486.2,69515.0
2023-12-05 10:00:00,486.48,488.5,485.17,488.5,72842.0,486.48,488.5,485.17,488.5,72842.0
2023-12-05 10:30:00,488.51,488.86,487.12,488.05,28708.0,488.51,488.86,487.12,488.05,28708.0
2023-12-05 11:00:00,488.25,488.4,483.0,484.39,21336.0,488.25,488.4,483.0,484.39,21336.0
2023-12-05 11:30:00,484.35,486.36,484.18,485.25,26783.0,484.35,486.36,484.18,485.25,26783.0
2023-12-05 12:00:00,485.29,485.56,483.0,483.2,16424.0,485.29,485.56,483.0,483.2,16424.0
2023-12-05 12:30:00,482.95,483.78,482.79,483.78,21074.0,482.95,483.78,482.79,483.78,21074.0
2023-12-05 13:00:00,483.48,484.79,482.8,483.08,12903.0,483.48,484.79,482.8,483.08,12903.0
2023-12-05 13:30:00,483.2,484.15,483.13,483.95,11252.0,483.2,484.15,483.13,483.95,11252.0
2023-12-05 14:00:00,483.9,484.16,482.61,482.95,9959.0,483.9,484.16,482.61,482.95,9959.0
2023-12-05 14:30:00,482.96,483.02,482.14,482.67,16533.0,482.96,483.02,482.14,482.67,16533.0
2023-12-05 15:00:00,482.69,483.3,481.49,481.5,19507.0,482.69,483.3,481.49,481.5,19507.0
2023-12-05 15:30:00,481.63,482.2,480.99,481.42,87307.0,481.63,482.2,480.99,481.42,87307.0
2023-12-06 09:30:00,484.0,490.98,481.5,490.19,50926.0,484.0,490.98,481.5,490.19,50926.0
2023-12-06 10:00:00,490.2,491.0,489.04,489.97,38961.0,490.2,491.0,489.04,489.97,38961.0
2023-12-06 10:30:00,490.2,491.93,490.2,491.0,38690.0,490.2,491.93,490.2,491.0,38690.0
2023-12-06 11:00:00,491.07,493.52,489.77,493.23,27136.0,491.07,493.52,489.77,493.23,27136.0
2023-12-06 11:30:00,493.33,496.33,492.77,496.33,43744.0,493.33,496.33,492.77,496.33,43744.0
2023-12-06 12:00:00,496.1,497.0,495.52,496.11,21244.0,496.1,497.0,495.52,496.11,21244.0
2023-12-06 12:30:00,496.2,497.07,495.8,496.06,26773.0,496.2,497.07,495.8,496.06,26773.0
2023-12-06 13:00:00,495.77,496.02,494.04,494.46,31575.0,495.77,496.02,494.04,494.46,31575.0
2023-12-06 13:30:00,494.28,494.59,493.3,493.61,11874.0,494.28,494.59,493.3,493.61,11874.0
2023-12-06 14:00:00,493.81,494.89,493.68,494.27,12965.0,493.81,494.89,493.68,494.27,12965.0
2023-12-06 14:30:00,494.29,495.21,494.09,494.56,15692.0,494.29,495.21,494.09,494.56,15692.0
2023-12-06 15:00:00,494.3,495.96,494.04,495.28,26120.0,494.3,495.96,494.04,495.28,26120.0
2023-12-06 15:30:00,495.15,495.56,494.13,494.49,90586.0,495.15,495.56,494.13,494.49,90586.0
2023-12-07 09:30:00,493.86,495.89,490.79,491.5,40232.0,493.86,495.89,490.79,491.5,40232.0
2023-12-07 10:00:00,491.39,493.91,490.56,492.48,13350.0,491.39,493.91,490.56,492.48,13350.0
2023-12-07 10:30:00,492.32,492.71,489.5,489.64,22353.0,492.32,492.71,489.5,489.64,22353.0
2023-12-07 11:00:00,489.64,489.73,486.64,488.18,18514.0,489.64,489.73,486.64,488.18,18514.0
2023-12-07 11:30:00,488.32,489.52,487.98,488.96,9682.0,488.32,489.52,487.98,488.96,9682.0
2023-12-07 12:00:00,488.99,490.89,488.83,490.57,13038.0,488.99,490.89,488.83,490.57,13038.0
2023-12-07 12:30:00,490.42,490.47,489.64,489.87,6337.0,490.42,490.47,489.64,489.87,6337.0
2023-12-07 13:00:00,489.78,490.14,489.6,489.61,7467.0,489.78,490.14,489.6,489.61,7467.0
2023-12-07 13:30:00,489.78,490.28,489.09,489.4,6321.0,489.78,490.28,489.09,489.4,6321.0
2023-12-07 14:00:00,489.55,490.14,488.83,488.98,5958.0,489.55,490.14,488.83,488.98,5958.0
2023-12-07 14:30:00,488.87,489.57,488.1,488.65,7590.0,488.87,489.57,488.1,488.65,7590.0
2023-12-07 15:00:00,488.6,489.06,488.35,488.96,17220.0,488.6,489.06,488.35,488.96,17220.0
2023-12-07 15:30:00,489.11,490.32,488.6,490.13,49506.0,489.11,490.32,488.6,490.13,49506.0
2023-12-08 09:30:00,489.38,489.38,484.3,486.32,50759.0,489.38,489.38,484.3,486.32,50759.0
2023-12-08 10:00:00,487.0,489.19,486.56,486.78,25216.0,487.0,489.19,486.56,486.78,25216.0
2023-12-08 10:30:00,487.0,487.0,484.75,486.46,18882.0,487.0,487.0,484.75,486.46,18882.0
2023-12-08 11:00:00,486.15,486.33,483.25,484.61,24518.0,486.15,486.33,483.25,484.61,24518.0
2023-12-08 11:30:00,484.56,484.69,483.51,483.98,6414.0,484.56,484.69,483.51,483.98,6414.0
2023-12-08 12:00:00,484.2,484.46,482.86,484.0,21741.0,484.2,484.46,482.86,484.0,21741.0
2023-12-08 12:30:00,484.08,484.11,482.7,482.87,9678.0,484.08,484.11,482.7,482.87,9678.0
2023-12-08 13:00:00,483.0,483.32,482.33,483.03,12436.0,483.0,483.32,482.33,483.03,12436.0
2023-12-08 13:30:00,483.23,483.25,482.25,482.29,7939.0,483.23,483.25,482.25,482.29,7939.0
2023-12-08 14:00:00,482.41,483.63,482.15,483.63,13995.0,482.41,483.63,482.15,483.63,13995.0
2023-12-08 14:30:00,483.63,484.41,483.63,484.15,10837.0,483.63,484.41,483.63,484.15,10837.0
2023-12-08 15:00:00,484.06,484.23,483.37,483.56,9319.0,484.06,484.23,483.37,483.56,9319.0
2023-12-08 15:30:00,483.36,484.39,481.98,482.08,58751.0,483.36,484.39,481.98,482.08,58751.0
2023-12-11 09:30:00,484.76,484.76,477.42,479.18,37106.0,484.76,484.76,477.42,479.18,37106.0
2023-12-11 10:00:00,479.46,481.16,479.17,479.9,18851.0,479.46,481.16,479.17,479.9,18851.0
2023-12-11 10:30:00,480.1,481.5,480.1,481.32,39673.0,480.1,481.5,480.1,481.32,39673.0
2023-12-11 11:00:00,481.04,482.1,480.99,481.69,24811.0,481.04,482.1,480.99,481.69,24811.0
2023-12-11 11:30:00,481.52,481.52,480.22,480.26,9124.0,481.52,481.52,480.22,480.26,9124.0
2023-12-11 12:00:00,480.35,480.93,478.78,479.25,16789.0,480.35,480.93,478.78,479.25,16789.0
2023-12-11 12:30:00,479.25,479.98,478.92,479.49,10427.0,479.25,479.98,478.92,479.49,10427.0
2023-12-11 13:00:00,479.72,480.0,479.06,479.64,10107.0,479.72,480.0,479.06,479.64,10107.0
2023-12-11 13:30:00,479.75,480.65,479.52,480.27,15195.0,479.75,480.65,479.52,480.27,15195.0
2023-12-11 14:00:00,480.38,480.7,479.79,479.94,6111.0,480.38,480.7,479.79,479.94,6111.0
2023-12-11 14:30:00,480.13,481.46,480.13,481.11,7456.0,480.13,481.46,480.13,481.11,7456.0
2023-12-11 15:00:00,481.48,481.5,480.98,481.35,14911.0,481.48,481.5,480.98,481.35,14911.0
2023-12-11 15:30:00,481.5,483.06,481.0,482.92,65115.0,481.5,483.06,481.0,482.92,65115.0
2023-12-12 09:30:00,485.0,493.99,482.66,489.53,80709.0,485.0,493.99,482.66,489.53,80709.0
2023-12-12 10:00:00,488.58,489.0,486.63,488.8,18606.0,488.58,489.0,486.63,488.8,18606.0
2023-12-12 10:30:00,488.64,490.87,488.02,490.8,19840.0,488.64,490.87,488.02,490.8,19840.0
2023-12-12 11:00:00,490.86,491.29,488.61,488.84,28451.0,490.86,491.29,488.61,488.84,28451.0
2023-12-12 11:30:00,488.69,489.02,487.48,487.49,5687.0,488.69,489.02,487.48,487.49,5687.0
2023-12-12 12:00:00,487.25,489.65,486.86,489.59,8535.0,487.25,489.65,486.86,489.59,8535.0
2023-12-12 12:30:00,489.64,491.58,489.61,489.65,17466.0,489.64,491.58,489.61,489.65,17466.0
2023-12-12 13:00:00,489.69,491.35,489.69,490.13,6694.0,489.69,491.35,489.69,490.13,6694.0
2023-12-12 13:30:00,490.14,491.09,489.71,490.56,7852.0,490.14,491.09,489.71,490.56,7852.0
2023-12-12 14:00:00,490.72,492.12,490.5,491.62,17127.0,490.72,492.12,490.5,491.62,17127.0
2023-12-12 14:30:00,491.62,492.74,491.23,491.33,12013.0,491.62,492.74,491.23,491.33,12013.0
2023-12-12 15:00:00,491.38,493.32,491.04,492.94,12974.0,491.38,493.32,491.04,492.94,12974.0
2023-12-12 15:30:00,492.91,493.45,492.15,493.06,73818.0,492.91,493.45,492.15,493.06,73818.0
2023-12-13 09:30:00,493.23,496.92,490.43,491.58,31510.0,493.23,496.92,490.43,491.58,31510.0
2023-12-13 10:00:00,491.24,491.56,489.44,489.61,32195.0,491.24,491.56,489.44,489.61,32195.0
2023-12-13 10:30:00,489.33,490.51,488.93,489.73,15231.0,489.33,490.51,488.93,489.73,15231.0
2023-12-13 11:00:00,489.72,490.56,488.66,488.9,16583.0,489.72,490.56,488.66,488.9,16583.0
2023-12-13 11:30:00,488.76,489.58,488.16,488.26,12112.0,488.76,489.58,488.16,488.26,12112.0
2023-12-13 12:00:00,488.41,488.44,487.01,487.35,12592.0,488.41,488.44,487.01,487.35,12592.0
2023-12-13 12:30:00,487.36,488.4,487.01,488.13,9302.0,487.36,488.4,487.01,488.13,9302.0
2023-12-13 13:00:00,488.13,488.97,487.69,488.16,6803.0,488.13,488.97,487.69,488.16,6803.0
2023-12-13 13:30:00,488.46,488.65,487.7,488.45,9648.0,488.46,488.65,487.7,488.45,9648.0
2023-12-13 14:00:00,488.72,493.09,488.23,492.83,36099.0,488.72,493.09,488.23,492.83,36099.0
2023-12-13 14:30:00,492.85,494.15,491.86,493.66,28663.0,492.85,494.15,491.86,493.66,28663.0
2023-12-13 15:00:00,493.33,494.88,492.82,493.9,25135.0,493.33,494.88,492.82,493.9,25135.0
2023-12-13 15:30:00,493.87,495.3,492.91,493.13,66779.0,493.87,495.3,492.91,493.13,66779.0
2023-12-14 09:30:00,494.33,497.09,492.37,494.23,36201.0,494.33,497.09,492.37,494.23,36201.0
2023-12-14 10:00:00,494.85,495.82,492.25,494.18,30879.0,494.85,495.82,492.25,494.18,30879.0
2023-12-14 10:30:00,494.09,496.04,493.29,495.64,15055.0,494.09,496.04,493.29,495.64,15055.0
2023-12-14 11:00:00,495.89,495.95,493.86,493.86,11378.0,495.89,495.95,493.86,493.86,11378.0
2023-12-14 11:30:00,493.95,494.08,493.5,493.56,12129.0,493.95,494.08,493.5,493.56,12129.0
2023-12-14 12:00:00,493.59,496.34,493.21,495.86,17655.0,493.59,496.34,493.21,495.86,17655.0
2023-12-14 12:30:00,496.09,497.25,495.76,496.52,12159.0,496.09,497.25,495.76,496.52,12159.0
2023-12-14 13:00:00,496.23,497.41,495.19,495.63,11113.0,496.23,497.41,495.19,495.63,11113.0
2023-12-14 13:30:00,495.89,496.2,493.5,493.85,10513.0,495.89,496.2,493.5,493.85,10513.0
2023-12-14 14:00:00,494.17,495.35,494.17,495.07,11526.0,494.17,495.35,494.17,495.07,11526.0
2023-12-14 14:30:00,494.84,495.7,494.22,495.69,8447.0,494.84,495.7,494.22,495.69,8447.0
2023-12-14 15:00:00,495.58,496.13,494.8,495.9,10856.0,495.58,496.13,494.8,495.9,10856.0
2023-12-14 15:30:00,495.73,496.22,493.85,494.98,44796.0,495.73,496.22,493.85,494.98,44796.0
2023-12-15 09:30:00,493.09,494.55,488.0,491.71,69767.0,493.09,494.55,488.0,491.71,69767.0
2023-12-15 10:00:00,491.7,494.51,490.72,493.71,38472.0,491.7,494.51,490.72,493.71,38472.0
2023-12-15 10:30:00,493.9,493.98,490.96,492.98,18808.0,493.9,493.98,490.96,492.98,18808.0
2023-12-15 11:00:00,492.98,493.28,492.56,493.14,13171.0,492.98,493.28,492.56,493.14,13171.0
2023-12-15 11:30:00,492.9,494.54,492.84,494.54,14420.0,492.9,494.54,492.84,494.54,14420.0
2023-12-15 12:00:00,494.16,494.45,492.97,493.0,12850.0,494.16,494.45,492.97,493.0,12850.0
2023-12-15 12:30:00,493.03,493.72,492.98,493.28,8174.0,493.03,493.72,492.98,493.28,8174.0
2023-12-15 13:00:00,493.22,493.51,492.09,492.92,11912.0,493.22,493.51,492.09,492.92,11912.0
2023-12-15 13:30:00,493.06,493.62,492.49,493.62,14342.0,493.06,493.62,492.49,493.62,14342.0
2023-12-15 14:00:00,493.43,493.53,492.53,492.74,17911.0,493.43,493.53,492.53,492.74,17911.0
2023-12-15 14:30:00,492.89,493.67,491.93,492.0,12474.0,492.89,493.67,491.93,492.0,12474.0
2023-12-15 15:00:00,492.0,492.0,490.22,490.59,13668.0,492.0,492.0,490.22,490.59,13668.0
2023-12-15 15:30:00,490.6,492.31,490.22,490.71,65556.0,490.6,492.31,490.22,490.71,65556.0
2023-12-18 09:30:00,490.95,493.18,487.72,491.12,27068.0,490.95,493.18,487.72,491.12,27068.0
2023-12-18 10:00:00,491.29,491.96,488.01,488.84,24764.0,491.29,491.96,488.01,488.84,24764.0
2023-12-18 10:30:00,488.84,488.86,486.15,486.73,36625.0,488.84,488.86,486.15,486.73,36625.0
2023-12-18 11:00:00,486.87,488.47,486.55,488.27,12656.0,486.87,488.47,486.55,488.27,12656.0
2023-12-18 11:30:00,488.24,488.25,486.94,487.19,6285.0,488.24,488.25,486.94,487.19,6285.0
2023-12-18 12:00:00,487.68,488.96,486.94,488.95,15970.0,487.68,488.96,486.94,488.95,15970.0
2023-12-18 12:30:00,489.26,491.23,489.26,491.14,13376.0,489.26,491.23,489.26,491.14,13376.0
2023-12-18 13:00:00,491.06,491.13,490.12,490.38,8404.0,491.06,491.13,490.12,490.38,8404.0
2023-12-18 13:30:00,490.48,490.56,489.96,489.96,11033.0,490.48,490.56,489.96,489.96,11033.0
2023-12-18 14:00:00,489.98,491.08,489.95,490.81,10052.0,489.98,491.08,489.95,490.81,10052.0
2023-12-18 14:30:00,490.75,491.87,490.75,491.13,11057.0,490.75,491.87,490.75,491.13,11057.0
2023-12-18 15:00:00,491.04,491.29,490.58,490.58,6786.0,491.04,491.29,490.58,490.58,6786.0
2023-12-18 15:30:00,490.65,490.65,488.18,488.72,33645.0,490.65,490.65,488.18,488.72,33645.0
2023-12-19 09:30:00,490.86,493.54,490.0,491.69,19446.0,490.86,493.54,490.0,491.69,19446.0
2023-12-19 10:00:00,491.77,492.53,489.16,489.16,16274.0,491.77,492.53,489.16,489.16,16274.0
2023-12-19 10:30:00,489.04,489.57,488.43,489.56,16315.0,489.04,489.57,488.43,489.56,16315.0
2023-12-19 11:00:00,489.0,489.97,488.02,488.25,7616.0,489.0,489.97,488.02,488.25,7616.0
2023-12-19 11:30:00,488.06,488.57,487.36,487.92,6460.0,488.06,488.57,487.36,487.92,6460.0
2023-12-19 12:00:00,487.76,488.39,487.13,487.62,10357.0,487.76,488.39,487.13,487.62,10357.0
2023-12-19 12:30:00,488.09,489.55,488.05,488.89,10091.0,488.09,489.55,488.05,488.89,10091.0
2023-12-19 13:00:00,488.71,489.45,488.43,489.45,6998.0,488.71,489.45,488.43,489.45,6998.0
2023-12-19 13:30:00,489.6,490.09,489.57,489.83,7052.0,489.6,490.09,489.57,489.83,7052.0
2023-12-19 14:00:00,489.84,489.98,488.68,489.17,8909.0,489.84,489.98,488.68,489.17,8909.0
2023-12-19 14:30:00,489.19,489.19,488.18,488.67,10920.0,489.19,489.19,488.18,488.67,10920.0
2023-12-19 15:00:00,488.69,488.89,488.06,488.5,11675.0,488.69,488.89,488.06,488.5,11675.0
2023-12-19 15:30:00,488.53,489.75,487.45,489.57,49348.0,488.53,489.75,487.45,489.57,49348.0
2023-12-20 09:30:00,485.73,489.65,484.5,487.73,26359.0,485.73,489.65,484.5,487.73,26359.0
2023-12-20 10:00:00,487.73,488.42,486.96,487.09,21633.0,487.73,488.42,486.96,487.09,21633.0
2023-12-20 10:30:00,487.56,488.16,485.48,485.71,17781.0,487.56,488.16,485.48,485.71,17781.0
2023-12-20 11:00:00,485.73,486.89,485.68,486.3,11262.0,485.73,486.89,485.68,486.3,11262.0
2023-12-20 11:30:00,486.49,487.16,485.46,486.96,11943.0,486.49,487.16,485.46,486.96,11943.0
2023-12-20 12:00:00,486.77,487.22,486.06,486.18,13366.0,486.77,487.22,486.06,486.18,13366.0
2023-12-20 12:30:00,486.77,486.77,485.64,485.64,11250.0,486.77,486.77,485.64,485.64,11250.0
2023-12-20 13:00:00,485.63,486.05,484.57,485.59,14697.0,485.63,486.05,484.57,485.59,14697.0
2023-12-20 13:30:00,485.81,486.06,485.43,485.65,6088.0,485.81,486.06,485.43,485.65,6088.0
2023-12-20 14:00:00,485.64,485.64,484.57,484.75,7426.0,485.64,485.64,484.57,484.75,7426.0
2023-12-20 14:30:00,484.89,484.91,480.07,481.77,18348.0,484.89,484.91,480.07,481.77,18348.0
2023-12-20 15:00:00,481.77,482.92,480.0,480.55,22371.0,481.77,482.92,480.0,480.55,22371.0
2023-12-20 15:30:00,480.75,482.19,477.44,477.57,51160.0,480.75,482.19,477.44,477.57,51160.0
2023-12-21 09:30:00,481.0,485.33,481.0,482.47,34742.0,481.0,485.33,481.0,482.47,34742.0
2023-12-21 10:00:00,482.47,483.09,481.01,481.61,32028.0,482.47,483.09,481.01,481.61,32028.0
2023-12-21 10:30:00,481.74,482.04,480.86,481.52,28843.0,481.74,482.04,480.86,481.52,28843.0
2023-12-21 11:00:00,481.51,482.5,478.93,479.73,15669.0,481.51,482.5,478.93,479.73,15669.0
2023-12-21 11:30:00,479.62,479.77,478.25,478.25,9237.0,479.62,479.77,478.25,478.25,9237.0
2023-12-21 12:00:00,478.04,478.35,476.33,477.21,14141.0,478.04,478.35,476.33,477.21,14141.0
2023-12-21 12:30:00,477.2,478.54,477.03,477.19,8851.0,477.2,478.54,477.03,477.19,8851.0
2023-12-21 13:00:00,477.53,478.27,476.34,476.88,9095.0,477.53,478.27,476.34,476.88,9095.0
2023-12-21 13:30:00,477.18,477.76,476.55,477.08,12816.0,477.18,477.76,476.55,477.08,12816.0
2023-12-21 14:00:00,476.92,476.92,475.62,476.0,7176.0,476.92,476.92,475.62,476.0,7176.0
2023-12-21 14:30:00,476.03,476.89,475.92,476.28,8538.0,476.03,476.89,475.92,476.28,8538.0
2023-12-21 15:00:00,476.45,476.83,475.72,476.67,27787.0,476.45,476.83,475.72,476.67,27787.0
2023-12-21 15:30:00,476.79,478.31,476.63,477.63,36192.0,476.79,478.31,476.63,477.63,36192.0
2023-12-22 09:30:00,475.79,476.9,472.27,475.11,21877.0,475.79,476.9,472.27,475.11,21877.0
2023-12-22 10:00:00,475.08,475.08,472.91,473.95,16813.0,475.08,475.08,472.91,473.95,16813.0
2023-12-22 10:30:00,473.71,474.37,472.53,472.54,12026.0,473.71,474.37,472.53,472.54,12026.0
2023-12-22 11:00:00,472.5,473.12,471.96,472.6,13770.0,472.5,473.12,471.96,472.6,13770.0
2023-12-22 11:30:00,473.14,473.36,471.6,471.93,8576.0,473.14,473.36,471.6,471.93,8576.0
2023-12-22 12:00:00,471.83,472.23,471.25,471.76,15714.0,471.83,472.23,471.25,471.76,15714.0
2023-12-22 12:30:00,471.76,472.42,471.4,471.89,9420.0,471.76,472.42,471.4,471.89,9420.0
2023-12-22 13:00:00,471.71,471.77,470.68,471.18,15322.0,471.71,471.77,470.68,471.18,15322.0
2023-12-22 13:30:00,471.06,472.05,470.84,471.22,8431.0,471.06,472.05,470.84,471.22,8431.0
2023-12-22 14:00:00,471.22,471.44,469.27,469.62,14719.0,471.22,471.44,469.27,469.62,14719.0
2023-12-22 14:30:00,469.35,472.02,469.35,472.01,15840.0,469.35,472.02,469.35,472.01,15840.0
2023-12-22 15:00:00,472.01,472.26,471.24,471.78,11079.0,472.01,472.26,471.24,471.78,11079.0
2023-12-22 15:30:00,471.99,472.15,470.63,471.47,45134.0,471.99,472.15,470.63,471.47,45134.0
2023-12-26 09:30:00,473.23,474.49,470.72,472.0,16956.0,473.23,474.49,470.72,472.0,16956.0
2023-12-26 10:00:00,472.64,474.11,472.0,473.94,10489.0,472.64,474.11,472.0,473.94,10489.0
2023-12-26 10:30:00,473.99,474.13,472.24,472.31,15884.0,473.99,474.13,472.24,472.31,15884.0
2023-12-26 11:00:00,472.3,473.46,471.98,472.57,10208.0,472.3,473.46,471.98,472.57,10208.0
2023-12-26 11:30:00,472.86,474.48,472.49,474.34,21805.0,472.86,474.48,472.49,474.34,21805.0
2023-12-26 12:00:00,474.6,474.66,474.0,474.22,8570.0,474.6,474.66,474.0,474.22,8570.0
2023-12-26 12:30:00,474.37,475.15,473.8,474.94,7670.0,474.37,475.15,473.8,474.94,7670.0
2023-12-26 13:00:00,475.31,475.6,474.7,474.7,6556.0,475.31,475.6,474.7,474.7,6556.0
2023-12-26 13:30:00,474.75,475.09,474.55,474.97,5932.0,474.75,475.09,474.55,474.97,5932.0
2023-12-26 14:00:00,475.19,475.58,474.97,475.38,5282.0,475.19,475.58,474.97,475.38,5282.0
2023-12-26 14:30:00,475.43,476.35,475.43,476.35,9848.0,475.43,476.35,475.43,476.35,9848.0
2023-12-26 15:00:00,476.31,477.65,476.27,477.31,9566.0,476.31,477.65,476.27,477.31,9566.0
2023-12-26 15:30:00,477.16,477.56,476.33,477.39,43120.0,477.16,477.56,476.33,477.39,43120.0
2023-12-27 09:30:00,477.42,480.06,477.42,479.5,21212.0,477.42,480.06,477.42,479.5,21212.0
2023-12-27 10:00:00,479.99,480.42,479.04,479.14,8539.0,479.99,480.42,479.04,479.14,8539.0
2023-12-27 10:30:00,479.28,479.75,478.53,479.11,18718.0,479.28,479.75,478.53,479.11,18718.0
2023-12-27 11:00:00,478.98,480.96,478.69,480.31,6112.0,478.98,480.96,478.69,480.31,6112.0
2023-12-27 11:30:00,480.14,481.68,480.0,481.21,4251.0,480.14,481.68,480.0,481.21,4251.0
2023-12-27 12:00:00,481.12,481.13,480.08,480.49,2229.0,481.12,481.13,480.08,480.49,2229.0
2023-12-27 12:30:00,479.97,480.26,479.53,479.94,2991.0,479.97,480.26,479.53,479.94,2991.0
2023-12-27 13:00:00,480.05,481.4,479.84,480.91,8804.0,480.05,481.4,479.84,480.91,8804.0
2023-12-27 13:30:00,481.22,481.51,480.65,480.73,3024.0,481.22,481.51,480.65,480.73,3024.0
2023-12-27 14:00:00,480.49,481.0,479.77,481.0,2902.0,480.49,481.0,479.77,481.0,2902.0
2023-12-27 14:30:00,480.83,481.08,480.14,481.07,4735.0,480.83,481.08,480.14,481.07,4735.0
2023-12-27 15:00:00,481.35,482.17,481.35,482.07,8078.0,481.35,482.17,481.35,482.07,8078.0
2023-12-27 15:30:00,482.07,483.28,481.4,483.27,37236.0,482.07,483.28,481.4,483.27,37236.0
2023-12-28 09:30:00,485.0,487.21,483.14,484.14,19385.0,485.0,487.21,483.14,484.14,19385.0
2023-12-28 10:00:00,483.93,485.76,483.9,485.22,8064.0,483.93,485.76,483.9,485.22,8064.0
2023-12-28 10:30:00,485.21,485.21,483.3,483.47,5996.0,485.21,485.21,483.3,483.47,5996.0
2023-12-28 11:00:00,483.73,484.95,483.61,484.73,6055.0,483.73,484.95,483.61,484.73,6055.0
2023-12-28 11:30:00,484.78,486.23,484.75,485.88,5732.0,484.78,486.23,484.75,485.88,5732.0
2023-12-28 12:00:00,485.79,486.13,485.22,485.58,5897.0,485.79,486.13,485.22,485.58,5897.0
2023-12-28 12:30:00,485.7,485.7,484.82,485.27,2840.0,485.7,485.7,484.82,485.27,2840.0
2023-12-28 13:00:00,485.21,485.21,484.26,484.77,3662.0,485.21,485.21,484.26,484.77,3662.0
2023-12-28 13:30:00,484.72,485.43,484.51,485.3,6278.0,484.72,485.43,484.51,485.3,6278.0
2023-12-28 14:00:00,485.43,487.64,485.39,486.47,6011.0,485.43,487.64,485.39,486.47,6011.0
2023-12-28 14:30:00,486.44,486.45,485.85,485.98,7415.0,486.44,486.45,485.85,485.98,7415.0
2023-12-28 15:00:00,485.89,486.19,485.47,486.19,4183.0,485.89,486.19,485.47,486.19,4183.0
2023-12-28 15:30:00,486.24,487.04,486.11,486.84,38317.0,486.24,487.04,486.11,486.84,38317.0
2023-12-29 09:30:00,487.73,491.44,486.36,489.35,11730.0,487.73,491.44,486.36,489.35,11730.0
2023-12-29 10:00:00,489.68,490.65,489.4,490.12,8026.0,489.68,490.65,489.4,490.12,8026.0
2023-12-29 10:30:00,490.36,491.05,489.97,490.43,7195.0,490.36,491.05,489.97,490.43,7195.0
2023-12-29 11:00:00,490.57,491.65,488.75,488.75,12987.0,490.57,491.65,488.75,488.75,12987.0
2023-12-29 11:30:00,488.29,488.74,487.93,488.37,7064.0,488.29,488.74,487.93,488.37,7064.0
2023-12-29 12:00:00,488.54,489.04,486.82,487.19,10956.0,488.54,489.04,486.82,487.19,10956.0
2023-12-29 12:30:00,487.04,488.24,486.43,488.23,7319.0,487.04,488.24,486.43,488.23,7319.0
2023-12-29 13:00:00,488.5,489.29,487.98,488.89,4521.0,488.5,489.29,487.98,488.89,4521.0
2023-12-29 13:30:00,489.2,489.65,488.92,489.09,5708.0,489.2,489.65,488.92,489.09,5708.0
2023-12-29 14:00:00,489.1,489.78,488.8,489.38,4662.0,489.1,489.78,488.8,489.38,4662.0
2023-12-29 14:30:00,489.65,490.0,489.45,489.89,3664.0,489.65,490.0,489.45,489.89,3664.0
2023-12-29 15:00:00,489.94,490.33,489.71,490.06,9540.0,489.94,490.33,489.71,490.06,9540.0
2023-12-29 15:30:00,489.95,490.1,488.56,489.99,47707.0,489.95,490.1,488.56,489.99,47707.0
2024-01-02 09:30:00,485.25,491.41,483.58,490.91,30632.0,485.25,491.41,483.58,490.91,30632.0
2024-01-02 10:00:00,490.77,491.99,490.32,490.82,15416.0,490.77,491.99,490.32,490.82,15416.0
2024-01-02 10:30:00,490.58,492.11,489.68,489.68,11592.0,490.58,492.11,489.68,489.68,11592.0
2024-01-02 11:00:00,489.46,490.5,488.74,489.24,10914.0,489.46,490.5,488.74,489.24,10914.0
2024-01-02 11:30:00,489.03,489.19,488.05,488.9,6824.0,489.03,489.19,488.05,488.9,6824.0
2024-01-02 12:00:00,488.98,490.4,487.89,488.08,11816.0,488.98,490.4,487.89,488.08,11816.0
2024-01-02 12:30:00,487.92,487.92,486.66,487.38,5490.0,487.92,487.92,486.66,487.38,5490.0
2024-01-02 13:00:00,487.27,487.74,486.04,486.44,4688.0,487.27,487.74,486.04,486.44,4688.0
2024-01-02 13:30:00,486.21,486.78,485.8,486.3,5374.0,486.21,486.78,485.8,486.3,5374.0
2024-01-02 14:00:00,486.34,487.54,486.34,486.65,9523.0,486.34,487.54,486.34,486.65,9523.0
2024-01-02 14:30:00,486.76,486.76,485.46,486.12,9386.0,486.76,486.76,485.46,486.12,9386.0
2024-01-02 15:00:00,485.93,485.98,485.0,485.34,8729.0,485.93,485.98,485.0,485.34,8729.0
2024-01-02 15:30:00,485.25,486.91,484.72,486.89,40350.0,485.25,486.91,484.72,486.89,40350.0
2024-01-03 09:30:00,485.18,486.48,480.09,480.34,26269.0,485.18,486.48,480.09,480.34,26269.0
2024-01-03 10:00:00,480.75,482.79,479.05,479.75,21609.0,480.75,482.79,479.05,479.75,21609.0
2024-01-03 10:30:00,479.52,479.52,476.44,477.22,16995.0,479.52,479.52,476.44,477.22,16995.0
2024-01-03 11:00:00,477.39,478.1,475.28,476.16,17111.0,477.39,478.1,475.28,476.16,17111.0
2024-01-03 11:30:00,476.22,476.38,474.54,476.0,21595.0,476.22,476.38,474.54,476.0,21595.0
2024-01-03 12:00:00,475.79,477.2,475.38,477.14,19116.0,475.79,477.2,475.38,477.14,19116.0
2024-01-03 12:30:00,477.05,477.05,476.05,476.22,13877.0,477.05,477.05,476.05,476.22,13877.0
2024-01-03 13:00:00,476.61,476.74,475.66,475.95,5546.0,476.61,476.74,475.66,475.95,5546.0
2024-01-03 13:30:00,476.0,476.0,474.31,474.56,5908.0,476.0,476.0,474.31,474.56,5908.0
2024-01-03 14:00:00,474.45,474.98,473.48,474.7,11697.0,474.45,474.98,473.48,474.7,11697.0
2024-01-03 14:30:00,475.09,475.36,474.28,474.54,5122.0,475.09,475.36,474.28,474.54,5122.0
2024-01-03 15:00:00,474.54,475.01,473.63,474.34,11622.0,474.54,475.01,473.63,474.34,11622.0
2024-01-03 15:30:00,474.35,474.69,472.81,473.91,36109.0,474.35,474.69,472.81,473.91,36109.0
2024-01-04 09:30:00,474.61,475.3,472.0,474.69,14657.0,474.61,475.3,472.0,474.69,14657.0
2024-01-04 10:00:00,474.3,475.28,474.05,474.46,5960.0,474.3,475.28,474.05,474.46,5960.0
2024-01-04 10:30:00,474.36,474.77,472.74,473.13,7652.0,474.36,474.77,472.74,473.13,7652.0
2024-01-04 11:00:00,473.47,473.61,472.52,472.96,9511.0,473.47,473.61,472.52,472.96,9511.0
2024-01-04 11:30:00,472.89,472.93,471.0,471.41,8104.0,472.89,472.93,471.0,471.41,8104.0
2024-01-04 12:00:00,471.42,471.78,470.37,470.72,7932.0,471.42,471.78,470.37,470.72,7932.0
2024-01-04 12:30:00,470.63,472.27,470.62,471.87,11239.0,470.63,472.27,470.62,471.87,11239.0
2024-01-04 13:00:00,471.76,471.93,471.08,471.12,3089.0,471.76,471.93,471.08,471.12,3089.0
2024-01-04 13:30:00,471.18,471.24,470.18,470.68,7926.0,471.18,471.24,470.18,470.68,7926.0
2024-01-04 14:00:00,470.64,470.82,469.93,470.23,8692.0,470.64,470.82,469.93,470.23,8692.0
2024-01-04 14:30:00,470.43,470.76,469.62,470.3,5000.0,470.43,470.76,469.62,470.3,5000.0
2024-01-04 15:00:00,470.26,470.37,469.16,469.58,5969.0,470.26,470.37,469.16,469.58,5969.0
2024-01-04 15:30:00,469.23,470.26,468.79,468.91,31215.0,469.23,470.26,468.79,468.91,31215.0
2024-01-05 09:30:00,465.53,474.43,464.81,473.06,35001.0,465.53,474.43,464.81,473.06,35001.0
2024-01-05 10:00:00,473.73,476.45,473.19,473.93,27140.0,473.73,476.45,473.19,473.93,27140.0
2024-01-05 10:30:00,474.28,474.93,473.85,474.25,10161.0,474.28,474.93,473.85,474.25,10161.0
2024-01-05 11:00:00,474.0,474.6,471.97,472.35,12415.0,474.0,474.6,471.97,472.35,12415.0
2024-01-05 11:30:00,472.36,472.44,471.26,471.94,12092.0,472.36,472.44,471.26,471.94,12092.0
2024-01-05 12:00:00,471.84,472.2,470.37,470.88,7391.0,471.84,472.2,470.37,470.88,7391.0
2024-01-05 12:30:00,470.5,471.06,470.3,470.44,5397.0,470.5,471.06,470.3,470.44,5397.0
2024-01-05 13:00:00,470.45,471.89,470.27,471.89,6886.0,470.45,471.89,470.27,471.89,6886.0
2024-01-05 13:30:00,472.12,472.14,471.5,471.52,3865.0,472.12,472.14,471.5,471.52,3865.0
2024-01-05 14:00:00,471.66,472.67,471.65,472.35,4129.0,471.66,472.67,471.65,472.35,4129.0
2024-01-05 14:30:00,472.21,472.5,470.98,471.09,7692.0,472.21,472.5,470.98,471.09,7692.0
2024-01-05 15:00:00,471.02,471.16,470.49,471.16,13402.0,471.02,471.16,470.49,471.16,13402.0
2024-01-05 15:30:00,471.23,471.43,470.51,471.19,22259.0,471.23,471.43,470.51,471.19,22259.0
2024-01-08 09:30:00,471.59,473.89,469.49,472.79,25545.0,471.59,473.89,469.49,472.79,25545.0
2024-01-08 10:00:00,472.69,476.7,471.92,474.97,13039.0,472.69,476.7,471.92,474.97,13039.0
2024-01-08 10:30:00,475.25,476.84,475.22,475.27,8903.0,475.25,476.84,475.22,475.27,8903.0
2024-01-08 11:00:00,475.69,475.88,474.9,474.96,7076.0,475.69,475.88,474.9,474.96,7076.0
2024-01-08 11:30:00,475.17,476.09,474.79,475.83,4951.0,475.17,476.09,474.79,475.83,4951.0
2024-01-08 12:00:00,475.79,475.84,473.83,474.41,15474.0,475.79,475.84,473.83,474.41,15474.0
2024-01-08 12:30:00,474.46,476.8,474.46,476.8,10296.0,474.46,476.8,474.46,476.8,10296.0
2024-01-08 13:00:00,477.01,478.8,477.01,478.76,24919.0,477.01,478.8,477.01,478.76,24919.0
2024-01-08 13:30:00,478.78,479.63,478.77,479.4,11711.0,478.78,479.63,478.77,479.4,11711.0
2024-01-08 14:00:00,479.49,480.88,479.22,480.88,12832.0,479.49,480.88,479.22,480.88,12832.0
2024-01-08 14:30:00,480.68,481.1,480.51,481.01,11138.0,480.68,481.1,480.51,481.01,11138.0
2024-01-08 15:00:00,481.05,481.55,480.73,480.73,10140.0,481.05,481.55,480.73,480.73,10140.0
2024-01-08 15:30:00,480.67,483.46,480.18,483.08,73082.0,480.67,483.46,480.18,483.08,73082.0
2024-01-09 09:30:00,482.6,489.0,482.6,487.92,32655.0,482.6,489.0,482.6,487.92,32655.0
2024-01-09 10:00:00,488.19,489.1,487.63,488.39,17667.0,488.19,489.1,487.63,488.39,17667.0
2024-01-09 10:30:00,488.63,488.63,486.39,486.44,17112.0,488.63,488.63,486.39,486.44,17112.0
2024-01-09 11:00:00,486.51,486.94,485.21,486.33,18620.0,486.51,486.94,485.21,486.33,18620.0
2024-01-09 11:30:00,486.57,487.21,485.87,485.87,18109.0,486.57,487.21,485.87,485.87,18109.0
2024-01-09 12:00:00,485.85,486.36,485.24,486.04,9157.0,485.85,486.36,485.24,486.04,9157.0
2024-01-09 12:30:00,486.18,486.18,485.0,485.25,5330.0,486.18,486.18,485.0,485.25,5330.0
2024-01-09 13:00:00,485.23,485.9,485.06,485.63,7297.0,485.23,485.9,485.06,485.63,7297.0
2024-01-09 13:30:00,485.78,487.98,485.43,487.84,5012.0,485.78,487.98,485.43,487.84,5012.0
2024-01-09 14:00:00,487.94,488.2,486.62,486.63,10206.0,487.94,488.2,486.62,486.63,10206.0
2024-01-09 14:30:00,486.57,487.42,486.21,486.34,10860.0,486.57,487.42,486.21,486.34,10860.0
2024-01-09 15:00:00,486.51,487.23,485.56,485.74,9000.0,486.51,487.23,485.56,485.74,9000.0
2024-01-09 15:30:00,485.75,485.75,483.91,485.07,41758.0,485.75,485.75,483.91,485.07,41758.0
2024-01-10 09:30:00,483.5,487.49,480.75,482.44,18264.0,483.5,487.49,480.75,482.44,18264.0
2024-01-10 10:00:00,481.8,482.32,479.01,479.75,15856.0,481.8,482.32,479.01,479.75,15856.0
2024-01-10 10:30:00,479.75,480.14,478.91,479.8,12094.0,479.75,480.14,478.91,479.8,12094.0
2024-01-10 11:00:00,480.09,481.11,479.78,480.47,6145.0,480.09,481.11,479.78,480.47,6145.0
2024-01-10 11:30:00,480.37,482.21,480.14,481.94,19853.0,480.37,482.21,480.14,481.94,19853.0
2024-01-10 12:00:00,481.58,481.85,481.05,481.18,9973.0,481.58,481.85,481.05,481.18,9973.0
2024-01-10 12:30:00,481.32,481.4,480.77,480.92,6077.0,481.32,481.4,480.77,480.92,6077.0
2024-01-10 13:00:00,480.78,482.08,480.42,481.76,10532.0,480.78,482.08,480.42,481.76,10532.0
2024-01-10 13:30:00,481.58,482.0,481.21,481.77,4201.0,481.58,482.0,481.21,481.77,4201.0
2024-01-10 14:00:00,481.92,482.61,481.71,482.34,4686.0,481.92,482.61,481.71,482.34,4686.0
2024-01-10 14:30:00,482.31,482.76,481.78,482.75,6200.0,482.31,482.76,481.78,482.75,6200.0
2024-01-10 15:00:00,482.81,483.46,482.27,482.27,14278.0,482.81,483.46,482.27,482.27,14278.0
2024-01-10 15:30:00,482.27,482.47,479.87,480.91,55923.0,482.27,482.47,479.87,480.91,55923.0
2024-01-11 09:30:00,483.84,483.84,479.0,480.21,18669.0,483.84,483.84,479.0,480.21,18669.0
2024-01-11 10:00:00,480.46,480.46,477.11,477.49,13058.0,480.46,480.46,477.11,477.49,13058.0
2024-01-11 10:30:00,478.29,478.48,476.38,477.16,8852.0,478.29,478.48,476.38,477.16,8852.0
2024-01-11 11:00:00,477.43,477.43,475.85,476.17,6865.0,477.43,477.43,475.85,476.17,6865.0
2024-01-11 11:30:00,475.99,476.75,475.19,475.58,11260.0,475.99,476.75,475.19,475.58,11260.0
2024-01-11 12:00:00,475.67,476.11,475.27,475.27,7736.0,475.67,476.11,475.27,475.27,7736.0
2024-01-11 12:30:00,475.47,476.16,475.37,475.7,6589.0,475.47,476.16,475.37,475.7,6589.0
2024-01-11 13:00:00,475.87,477.77,475.8,477.77,12010.0,475.87,477.77,475.8,477.77,12010.0
2024-01-11 13:30:00,477.77,480.25,477.51,480.23,17979.0,477.77,480.25,477.51,480.23,17979.0
2024-01-11 14:00:00,480.48,481.06,479.04,480.95,19541.0,480.48,481.06,479.04,480.95,19541.0
2024-01-11 14:30:00,481.16,483.54,480.49,483.0,14896.0,481.16,483.54,480.49,483.0,14896.0
2024-01-11 15:00:00,483.0,484.3,482.27,483.89,29316.0,483.0,484.3,482.27,483.89,29316.0
2024-01-11 15:30:00,484.14,484.38,482.61,482.92,115317.0,484.14,484.38,482.61,482.92,115317.0
2024-01-12 09:30:00,486.59,486.96,483.8,486.48,17663.0,486.59,486.96,483.8,486.48,17663.0
2024-01-12 10:00:00,486.15,486.15,482.6,482.69,18014.0,486.15,486.15,482.6,482.69,18014.0
2024-01-12 10:30:00,482.44,483.02,481.69,482.6,13172.0,482.44,483.02,481.69,482.6,13172.0
2024-01-12 11:00:00,482.54,485.27,482.29,484.55,16102.0,482.54,485.27,482.29,484.55,16102.0
2024-01-12 11:30:00,484.77,485.35,483.18,483.74,14430.0,484.77,485.35,483.18,483.74,14430.0
2024-01-12 12:00:00,483.69,484.12,482.81,482.91,8818.0,483.69,484.12,482.81,482.91,8818.0
2024-01-12 12:30:00,483.02,483.25,480.64,481.15,11167.0,483.02,483.25,480.64,481.15,11167.0
2024-01-12 13:00:00,481.27,482.01,481.26,481.28,4499.0,481.27,482.01,481.26,481.28,4499.0
2024-01-12 13:30:00,481.33,481.99,480.8,481.68,7408.0,481.33,481.99,480.8,481.68,7408.0
2024-01-12 14:00:00,481.8,482.59,481.55,482.59,11667.0,481.8,482.59,481.55,482.59,11667.0
2024-01-12 14:30:00,482.34,482.34,481.77,481.99,11551.0,482.34,482.34,481.77,481.99,11551.0
2024-01-12 15:00:00,482.16,482.68,482.02,482.58,15797.0,482.16,482.68,482.02,482.58,15797.0
2024-01-12 15:30:00,482.48,482.61,481.31,482.28,33568.0,482.48,482.61,481.31,482.28,33568.0
2024-01-16 09:30:00,480.97,483.6,477.54,481.77,29805.0,480.97,483.6,477.54,481.77,29805.0
2024-01-16 10:00:00,481.85,481.86,477.79,479.1,36536.0,481.85,481.86,477.79,479.1,36536.0
2024-01-16 10:30:00,479.17,482.47,479.16,482.13,22567.0,479.17,482.47,479.16,482.13,22567.0
2024-01-16 11:00:00,482.13,483.24,480.29,482.94,24124.0,482.13,483.24,480.29,482.94,24124.0
2024-01-16 11:30:00,482.82,483.18,479.55,480.04,25399.0,482.82,483.18,479.55,480.04,25399.0
2024-01-16 12:00:00,479.91,479.93,478.73,479.93,13598.0,479.91,479.93,478.73,479.93,13598.0
2024-01-16 12:30:00,479.31,481.0,479.07,479.07,12922.0,479.31,481.0,479.07,479.07,12922.0
2024-01-16 13:00:00,479.18,480.36,478.96,479.48,11321.0,479.18,480.36,478.96,479.48,11321.0
2024-01-16 13:30:00,479.64,479.64,477.5,478.23,14695.0,479.64,479.64,477.5,478.23,14695.0
2024-01-16 14:00:00,478.17,478.17,475.64,475.85,14245.0,478.17,478.17,475.64,475.85,14245.0
2024-01-16 14:30:00,475.9,476.29,475.35,475.9,16489.0,475.9,476.29,475.35,475.9,16489.0
2024-01-16 15:00:00,476.08,476.85,475.37,475.59,11453.0,476.08,476.85,475.37,475.59,11453.0
2024-01-16 15:30:00,475.67,476.58,475.25,476.1,55497.0,475.67,476.58,475.25,476.1,55497.0
2024-01-17 09:30:00,471.63,476.0,470.09,472.99,22266.0,471.63,476.0,470.09,472.99,22266.0
2024-01-17 10:00:00,471.02,473.57,470.39,470.75,10077.0,471.02,473.57,470.39,470.75,10077.0
2024-01-17 10:30:00,470.83,475.52,470.81,475.52,18016.0,470.83,475.52,470.81,475.52,18016.0
2024-01-17 11:00:00,475.91,476.12,473.89,474.85,16399.0,475.91,476.12,473.89,474.85,16399.0
2024-01-17 11:30:00,474.86,476.12,474.36,474.75,7696.0,474.86,476.12,474.36,474.75,7696.0
2024-01-17 12:00:00,474.84,474.84,473.48,473.48,6338.0,474.84,474.84,473.48,473.48,6338.0
2024-01-17 12:30:00,473.46,473.64,472.68,472.68,6860.0,473.46,473.64,472.68,472.68,6860.0
2024-01-17 13:00:00,473.1,473.1,471.68,472.1,5520.0,473.1,473.1,471.68,472.1,5520.0
2024-01-17 13:30:00,471.77,472.27,471.0,471.91,6513.0,471.77,472.27,471.0,471.91,6513.0
2024-01-17 14:00:00,472.13,472.6,471.99,472.13,5164.0,472.13,472.6,471.99,472.13,5164.0
2024-01-17 14:30:00,472.15,472.71,472.14,472.68,6858.0,472.15,472.71,472.14,472.68,6858.0
2024-01-17 15:00:00,472.49,472.54,471.52,472.05,6509.0,472.49,472.54,471.52,472.05,6509.0
2024-01-17 15:30:00,472.05,472.98,471.38,472.87,40557.0,472.05,472.98,471.38,472.87,40557.0
2024-01-18 09:30:00,472.24,474.32,470.49,471.23,14800.0,472.24,474.32,470.49,471.23,14800.0
2024-01-18 10:00:00,471.6,473.01,470.49,473.01,6295.0,471.6,473.01,470.49,473.01,6295.0
2024-01-18 10:30:00,472.84,473.41,471.65,471.67,7450.0,472.84,473.41,471.65,471.67,7450.0
2024-01-18 11:00:00,470.87,473.0,470.87,472.57,7686.0,470.87,473.0,470.87,472.57,7686.0
2024-01-18 11:30:00,472.74,473.64,472.67,473.01,6834.0,472.74,473.64,472.67,473.01,6834.0
2024-01-18 12:00:00,472.81,472.81,471.15,471.66,15031.0,472.81,472.81,471.15,471.66,15031.0
2024-01-18 12:30:00,471.66,472.02,471.23,471.61,10591.0,471.66,472.02,471.23,471.61,10591.0
2024-01-18 13:00:00,471.68,472.29,471.35,471.88,3880.0,471.68,472.29,471.35,471.88,3880.0
2024-01-18 13:30:00,472.18,473.39,472.05,472.98,8256.0,472.18,473.39,472.05,472.98,8256.0
2024-01-18 14:00:00,473.32,474.82,473.32,474.73,8354.0,473.32,474.82,473.32,474.73,8354.0
2024-01-18 14:30:00,475.0,475.9,474.78,475.9,8845.0,475.0,475.9,474.78,475.9,8845.0
2024-01-18 15:00:00,475.53,476.78,475.51,476.78,7439.0,475.53,476.78,475.51,476.78,7439.0
2024-01-18 15:30:00,476.9,476.96,475.49,475.51,31453.0,476.9,476.96,475.49,475.51,31453.0
2024-01-19 09:30:00,479.68,479.68,468.61,469.91,41674.0,479.68,479.68,468.61,469.91,41674.0
2024-01-19 10:00:00,471.1,471.74,468.97,471.51,21830.0,471.1,471.74,468.97,471.51,21830.0
2024-01-19 10:30:00,471.77,472.87,471.38,472.86,10340.0,471.77,472.87,471.38,472.86,10340.0
2024-01-19 11:00:00,472.69,473.36,471.66,472.64,11461.0,472.69,473.36,471.66,472.64,11461.0
2024-01-19 11:30:00,472.69,473.78,471.24,473.78,16458.0,472.69,473.78,471.24,473.78,16458.0
2024-01-19 12:00:00,473.95,473.95,472.66,472.69,12182.0,473.95,473.95,472.66,472.69,12182.0
2024-01-19 12:30:00,472.8,474.1,471.99,474.0,12172.0,472.8,474.1,471.99,474.0,12172.0
2024-01-19 13:00:00,474.41,474.41,473.1,473.62,8592.0,474.41,474.41,473.1,473.62,8592.0
2024-01-19 13:30:00,473.62,473.95,472.51,473.25,10865.0,473.62,473.95,472.51,473.25,10865.0
2024-01-19 14:00:00,473.25,475.02,473.04,474.91,13777.0,473.25,475.02,473.04,474.91,13777.0
2024-01-19 14:30:00,475.02,475.27,473.73,474.66,11125.0,475.02,475.27,473.73,474.66,11125.0
2024-01-19 15:00:00,474.59,474.86,472.13,472.61,15362.0,474.59,474.86,472.13,472.61,15362.0
2024-01-19 15:30:00,472.22,473.18,471.89,472.69,68824.0,472.22,473.18,471.89,472.69,68824.0
2024-01-22 09:30:00,474.52,474.52,471.33,473.64,18432.0,474.52,474.52,471.33,473.64,18432.0
2024-01-22 10:00:00,473.76,475.18,473.18,474.43,24021.0,473.76,475.18,473.18,474.43,24021.0
2024-01-22 10:30:00,474.35,476.03,474.19,475.28,13323.0,474.35,476.03,474.19,475.28,13323.0
2024-01-22 11:00:00,475.0,476.5,474.9,476.26,8154.0,475.0,476.5,474.9,476.26,8154.0
2024-01-22 11:30:00,476.25,477.04,476.24,476.77,9076.0,476.25,477.04,476.24,476.77,9076.0
2024-01-22 12:00:00,477.1,478.14,476.37,477.86,7890.0,477.1,478.14,476.37,477.86,7890.0
2024-01-22 12:30:00,477.89,478.24,477.04,477.04,8240.0,477.89,478.24,477.04,477.04,8240.0
2024-01-22 13:00:00,476.86,476.92,475.51,475.51,8615.0,476.86,476.92,475.51,475.51,8615.0
2024-01-22 13:30:00,475.68,477.19,475.58,476.67,8676.0,475.68,477.19,475.58,476.67,8676.0
2024-01-22 14:00:00,476.92,477.22,475.57,476.64,7136.0,476.92,477.22,475.57,476.64,7136.0
2024-01-22 14:30:00,477.11,477.25,476.59,476.77,9144.0,477.11,477.25,476.59,476.77,9144.0
2024-01-22 15:00:00,476.62,476.74,475.68,476.74,7025.0,476.62,476.74,475.68,476.74,7025.0
2024-01-22 15:30:00,476.54,477.16,475.61,477.0,41315.0,476.54,477.16,475.61,477.0,41315.0
2024-01-23 09:30:00,480.0,480.84,477.39,480.0,21758.0,480.0,480.84,477.39,480.0,21758.0
2024-01-23 10:00:00,480.22,480.22,478.62,479.12,14901.0,480.22,480.22,478.62,479.12,14901.0
2024-01-23 10:30:00,479.22,479.22,478.08,479.14,14942.0,479.22,479.22,478.08,479.14,14942.0
2024-01-23 11:00:00,479.33,479.5,477.49,477.7,11455.0,479.33,479.5,477.49,477.7,11455.0
2024-01-23 11:30:00,477.75,477.75,475.59,476.79,11617.0,477.75,477.75,475.59,476.79,11617.0
2024-01-23 12:00:00,476.95,477.3,475.41,475.46,7812.0,476.95,477.3,475.41,475.46,7812.0
2024-01-23 12:30:00,475.56,475.99,474.84,475.75,10529.0,475.56,475.99,474.84,475.75,10529.0
2024-01-23 13:00:00,475.72,476.95,475.19,476.44,9809.0,475.72,476.95,475.19,476.44,9809.0
2024-01-23 13:30:00,476.51,477.37,476.43,477.11,7523.0,476.51,477.37,476.43,477.11,7523.0
2024-01-23 14:00:00,477.22,478.56,476.72,478.35,11378.0,477.22,478.56,476.72,478.35,11378.0
2024-01-23 14:30:00,478.42,479.26,478.0,479.01,14505.0,478.42,479.26,478.0,479.01,14505.0
2024-01-23 15:00:00,478.94,480.24,478.83,479.74,20017.0,478.94,480.24,478.83,479.74,20017.0
2024-01-23 15:30:00,479.53,480.21,478.75,479.99,61877.0,479.53,480.21,478.75,479.99,61877.0
2024-01-24 09:30:00,481.0,482.57,475.88,476.39,26958.0,481.0,482.57,475.88,476.39,26958.0
2024-01-24 10:00:00,477.03,478.9,473.71,478.88,18755.0,477.03,478.9,473.71,478.88,18755.0
2024-01-24 10:30:00,479.22,481.86,478.42,481.86,19600.0,479.22,481.86,478.42,481.86,19600.0
2024-01-24 11:00:00,481.91,482.97,481.0,482.97,11173.0,481.91,482.97,481.0,482.97,11173.0
2024-01-24 11:30:00,482.87,484.28,482.49,483.43,12780.0,482.87,484.28,482.49,483.43,12780.0
2024-01-24 12:00:00,483.31,483.57,482.15,483.38,8822.0,483.31,483.57,482.15,483.38,8822.0
2024-01-24 12:30:00,483.56,483.76,482.63,482.96,6546.0,483.56,483.76,482.63,482.96,6546.0
2024-01-24 13:00:00,483.13,483.21,481.92,481.95,6496.0,483.13,483.21,481.92,481.95,6496.0
2024-01-24 13:30:00,481.89,481.96,480.15,480.31,6552.0,481.89,481.96,480.15,480.31,6552.0
2024-01-24 14:00:00,480.38,480.38,478.78,479.01,5767.0,480.38,480.38,478.78,479.01,5767.0
2024-01-24 14:30:00,479.03,479.61,478.42,478.55,8024.0,479.03,479.61,478.42,478.55,8024.0
2024-01-24 15:00:00,478.39,478.83,477.66,478.2,10888.0,478.39,478.83,477.66,478.2,10888.0
2024-01-24 15:30:00,478.14,478.97,477.0,478.95,85709.0,478.14,478.97,477.0,478.95,85709.0
2024-01-25 09:30:00,480.34,487.26,479.24,485.86,29750.0,480.34,487.26,479.24,485.86,29750.0
2024-01-25 10:00:00,485.93,485.93,482.29,482.64,15759.0,485.93,485.93,482.29,482.64,15759.0
2024-01-25 10:30:00,482.77,483.25,480.67,481.43,13869.0,482.77,483.25,480.67,481.43,13869.0
2024-01-25 11:00:00,481.31,482.49,481.23,482.18,11567.0,481.31,482.49,481.23,482.18,11567.0
2024-01-25 11:30:00,482.15,484.55,482.15,483.94,11270.0,482.15,484.55,482.15,483.94,11270.0
2024-01-25 12:00:00,483.94,484.13,483.22,483.67,8581.0,483.94,484.13,483.22,483.67,8581.0
2024-01-25 12:30:00,483.75,483.84,483.03,483.56,18480.0,483.75,483.84,483.03,483.56,18480.0
2024-01-25 13:00:00,483.85,485.43,483.85,484.96,15834.0,483.85,485.43,483.85,484.96,15834.0
2024-01-25 13:30:00,485.07,487.61,485.07,487.12,25005.0,485.07,487.61,485.07,487.12,25005.0
2024-01-25 14:00:00,487.03,490.59,486.63,490.59,28423.0,487.03,490.59,486.63,490.59,28423.0
2024-01-25 14:30:00,490.59,491.99,490.1,490.84,27856.0,490.59,491.99,490.1,490.84,27856.0
2024-01-25 15:00:00,490.71,490.71,488.61,488.87,15362.0,490.71,490.71,488.61,488.87,15362.0
2024-01-25 15:30:00,488.71,493.54,488.68,493.54,93427.0,488.71,493.54,488.68,493.54,93427.0
2024-01-26 09:30:00,496.34,499.42,490.21,490.42,56546.0,496.34,499.42,490.21,490.42,56546.0
2024-01-26 10:00:00,490.64,492.18,488.74,491.95,23138.0,490.64,492.18,488.74,491.95,23138.0
2024-01-26 10:30:00,491.81,493.2,491.52,492.82,15083.0,491.81,493.2,491.52,492.82,15083.0
2024-01-26 11:00:00,492.86,494.5,492.57,493.44,21178.0,492.86,494.5,492.57,493.44,21178.0
2024-01-26 11:30:00,493.6,495.27,493.59,494.95,14264.0,493.6,495.27,493.59,494.95,14264.0
2024-01-26 12:00:00,495.11,496.78,495.09,495.78,25892.0,495.11,496.78,495.09,495.78,25892.0
2024-01-26 12:30:00,495.83,495.85,494.7,495.02,12589.0,495.83,495.85,494.7,495.02,12589.0
2024-01-26 13:00:00,495.23,495.23,493.73,494.06,6462.0,495.23,495.23,493.73,494.06,6462.0
2024-01-26 13:30:00,494.23,494.23,492.25,492.74,15443.0,494.23,494.23,492.25,492.74,15443.0
2024-01-26 14:00:00,492.78,493.31,492.0,492.48,16356.0,492.78,493.31,492.0,492.48,16356.0
2024-01-26 14:30:00,492.44,492.81,492.02,492.68,11501.0,492.44,492.81,492.02,492.68,11501.0
2024-01-26 15:00:00,492.72,493.29,492.14,492.81,11380.0,492.72,493.29,492.14,492.81,11380.0
2024-01-26 15:30:00,492.75,493.88,492.29,493.64,38499.0,492.75,493.88,492.29,493.64,38499.0
2024-01-29 09:30:00,493.06,496.9,493.06,496.75,18717.0,493.06,496.9,493.06,496.75,18717.0
2024-01-29 10:00:00,496.73,496.88,494.43,494.63,19170.0,496.73,496.88,494.43,494.63,19170.0
2024-01-29 10:30:00,494.51,498.29,494.51,497.98,30657.0,494.51,498.29,494.51,497.98,30657.0
2024-01-29 11:00:00,498.11,498.92,496.78,497.25,17696.0,498.11,498.92,496.78,497.25,17696.0
2024-01-29 11:30:00,497.48,500.71,497.26,500.59,34397.0,497.48,500.71,497.26,500.59,34397.0
2024-01-29 12:00:00,500.56,500.85,498.81,500.44,27730.0,500.56,500.85,498.81,500.44,27730.0
2024-01-29 12:30:00,500.3,502.46,500.29,502.46,24254.0,500.3,502.46,500.29,502.46,24254.0
2024-01-29 13:00:00,502.42,504.69,502.42,504.59,36276.0,502.42,504.69,502.42,504.59,36276.0
2024-01-29 13:30:00,504.63,504.63,503.28,503.45,32181.0,504.63,504.63,503.28,503.45,32181.0
2024-01-29 14:00:00,503.45,506.51,503.35,506.0,30994.0,503.45,506.51,503.35,506.0,30994.0
2024-01-29 14:30:00,505.9,506.59,505.53,506.35,18274.0,505.9,506.59,505.53,506.35,18274.0
2024-01-29 15:00:00,506.5,509.13,506.38,509.13,34530.0,506.5,509.13,506.38,509.13,34530.0
2024-01-29 15:30:00,508.94,509.6,506.0,508.06,109543.0,508.94,509.6,506.0,508.06,109543.0
2024-01-30 09:30:00,505.77,511.58,503.46,507.56,55263.0,505.77,511.58,503.46,507.56,55263.0
2024-01-30 10:00:00,507.56,507.56,501.86,502.7,33046.0,507.56,507.56,501.86,502.7,33046.0
2024-01-30 10:30:00,502.81,505.81,502.37,504.23,21994.0,502.81,505.81,502.37,504.23,21994.0
2024-01-30 11:00:00,504.36,505.2,504.11,504.66,15260.0,504.36,505.2,504.11,504.66,15260.0
2024-01-30 11:30:00,504.1,506.05,504.1,505.98,12423.0,504.1,506.05,504.1,505.98,12423.0
2024-01-30 12:00:00,505.84,506.37,505.46,505.88,11269.0,505.84,506.37,505.46,505.88,11269.0
2024-01-30 12:30:00,505.83,505.85,505.0,505.67,8199.0,505.83,505.85,505.0,505.67,8199.0
2024-01-30 13:00:00,505.66,507.59,505.22,507.34,23001.0,505.66,507.59,505.22,507.34,23001.0
2024-01-30 13:30:00,507.42,507.48,505.85,506.27,12764.0,507.42,507.48,505.85,506.27,12764.0
2024-01-30 14:00:00,506.18,508.54,505.91,508.54,11762.0,506.18,508.54,505.91,508.54,11762.0
2024-01-30 14:30:00,508.54,508.86,507.68,508.81,28629.0,508.54,508.86,507.68,508.81,28629.0
2024-01-30 15:00:00,508.64,508.82,507.95,507.97,18840.0,508.64,508.82,507.95,507.97,18840.0
2024-01-30 15:30:00,507.93,508.99,507.34,508.86,69354.0,507.93,508.99,507.34,508.86,69354.0
2024-01-31 09:30:00,508.74,510.86,506.48,506.5,26010.0,508.74,510.86,506.48,506.5,26010.0
2024-01-31 10:00:00,506.37,510.17,504.31,509.37,19284.0,506.37,510.17,504.31,509.37,19284.0
2024-01-31 10:30:00,509.55,509.55,507.49,509.12,11671.0,509.55,509.55,507.49,509.12,11671.0
2024-01-31 11:00:00,509.04,509.57,505.84,505.84,12300.0,509.04,509.57,505.84,505.84,12300.0
2024-01-31 11:30:00,505.79,505.97,503.62,504.46,16241.0,505.79,505.97,503.62,504.46,16241.0
2024-01-31 12:00:00,504.5,505.81,504.38,505.81,8235.0,504.5,505.81,504.38,505.81,8235.0
2024-01-31 12:30:00,505.88,507.46,505.02,507.46,8373.0,505.88,507.46,505.02,507.46,8373.0
2024-01-31 13:00:00,507.24,508.16,506.51,506.98,6738.0,507.24,508.16,506.51,506.98,6738.0
2024-01-31 13:30:00,507.52,507.78,506.59,506.59,4683.0,507.52,507.78,506.59,506.59,4683.0
2024-01-31 14:00:00,506.59,506.68,503.99,505.24,8707.0,506.59,506.68,503.99,505.24,8707.0
2024-01-31 14:30:00,505.09,508.6,504.75,505.38,14147.0,505.09,508.6,504.75,505.38,14147.0
2024-01-31 15:00:00,505.32,505.32,502.04,503.6,14250.0,505.32,505.32,502.04,503.6,14250.0
2024-01-31 15:30:00,503.92,503.92,500.84,502.03,58530.0,503.92,503.92,500.84,502.03,58530.0
2024-02-01 09:30:00,506.55,508.08,503.29,504.15,15842.0,506.55,508.08,503.29,504.15,15842.0
2024-02-01 10:00:00,504.0,505.97,503.74,505.58,32677.0,504.0,505.97,503.74,505.58,32677.0
2024-02-01 10:30:00,505.37,505.37,501.23,501.5,19730.0,505.37,505.37,501.23,501.5,19730.0
2024-02-01 11:00:00,501.75,501.75,499.1,500.54,18677.0,501.75,501.75,499.1,500.54,18677.0
2024-02-01 11:30:00,500.92,502.87,500.92,501.62,13228.0,500.92,502.87,500.92,501.62,13228.0
2024-02-01 12:00:00,501.59,503.23,500.47,501.38,8368.0,501.59,503.23,500.47,501.38,8368.0
2024-02-01 12:30:00,501.21,503.91,500.99,502.87,13490.0,501.21,503.91,500.99,502.87,13490.0
2024-02-01 13:00:00,503.19,503.2,501.3,502.72,7847.0,503.19,503.2,501.3,502.72,7847.0
2024-02-01 13:30:00,502.72,503.06,501.53,503.06,8899.0,502.72,503.06,501.53,503.06,8899.0
2024-02-01 14:00:00,502.97,504.06,502.42,502.5,7174.0,502.97,504.06,502.42,502.5,7174.0
2024-02-01 14:30:00,502.49,503.1,501.37,502.33,13825.0,502.49,503.1,501.37,502.33,13825.0
2024-02-01 15:00:00,502.46,502.89,501.94,502.72,16096.0,502.46,502.89,501.94,502.72,16096.0
2024-02-01 15:30:00,502.85,504.78,502.31,503.33,56985.0,502.85,504.78,502.31,503.33,56985.0
2024-02-02 09:30:00,500.46,501.7,491.52,498.16,27040.0,500.46,501.7,491.52,498.16,27040.0
2024-02-02 10:00:00,498.02,499.97,497.71,499.11,14676.0,498.02,499.97,497.71,499.11,14676.0
2024-02-02 10:30:00,499.06,501.02,497.36,500.99,14495.0,499.06,501.02,497.36,500.99,14495.0
2024-02-02 11:00:00,501.3,501.42,500.25,501.26,13955.0,501.3,501.42,500.25,501.26,13955.0
2024-02-02 11:30:00,501.37,502.81,500.71,502.4,9400.0,501.37,502.81,500.71,502.4,9400.0
2024-02-02 12:00:00,502.34,503.79,501.59,503.67,9206.0,502.34,503.79,501.59,503.67,9206.0
2024-02-02 12:30:00,503.58,504.32,502.09,504.31,12458.0,503.58,504.32,502.09,504.31,12458.0
2024-02-02 13:00:00,504.46,505.77,504.07,505.65,15927.0,504.46,505.77,504.07,505.65,15927.0
2024-02-02 13:30:00,505.73,508.63,505.7,508.46,21121.0,505.73,508.63,505.7,508.46,21121.0
2024-02-02 14:00:00,508.54,510.05,508.54,509.14,22975.0,508.54,510.05,508.54,509.14,22975.0
2024-02-02 14:30:00,509.2,509.78,508.57,509.0,13700.0,509.2,509.78,508.57,509.0,13700.0
2024-02-02 15:00:00,508.83,508.83,507.78,508.69,10173.0,508.83,508.83,507.78,508.69,10173.0
2024-02-02 15:30:00,508.43,508.5,505.04,505.08,45765.0,508.43,508.5,505.04,505.08,45765.0
2024-02-05 09:30:00,506.51,509.27,501.07,501.26,26073.0,506.51,509.27,501.07,501.26,26073.0
2024-02-05 10:00:00,501.0,501.03,496.74,496.95,23818.0,501.0,501.03,496.74,496.95,23818.0
2024-02-05 10:30:00,497.4,498.82,496.91,498.07,11762.0,497.4,498.82,496.91,498.07,11762.0
2024-02-05 11:00:00,497.94,499.55,497.55,497.93,13376.0,497.94,499.55,497.55,497.93,13376.0
2024-02-05 11:30:00,498.03,499.37,498.02,499.3,12157.0,498.03,499.37,498.02,499.3,12157.0
2024-02-05 12:00:00,499.21,499.73,498.1,499.43,11396.0,499.21,499.73,498.1,499.43,11396.0
2024-02-05 12:30:00,499.6,500.45,499.54,499.73,9763.0,499.6,500.45,499.54,499.73,9763.0
2024-02-05 13:00:00,500.02,500.52,499.64,500.17,7672.0,500.02,500.52,499.64,500.17,7672.0
2024-02-05 13:30:00,500.13,502.1,499.9,501.81,8139.0,500.13,502.1,499.9,501.81,8139.0
2024-02-05 14:00:00,501.56,502.14,501.08,502.06,6644.0,501.56,502.14,501.08,502.06,6644.0
2024-02-05 14:30:00,502.09,502.95,501.04,502.76,7795.0,502.09,502.95,501.04,502.76,7795.0
2024-02-05 15:00:00,502.89,504.73,502.48,504.58,10778.0,502.89,504.73,502.48,504.58,10778.0
2024-02-05 15:30:00,504.75,505.39,502.25,502.52,39505.0,504.75,505.39,502.25,502.52,39505.0
2024-02-06 09:30:00,503.71,504.16,497.04,497.47,36892.0,503.71,504.16,497.04,497.47,36892.0
2024-02-06 10:00:00,497.42,498.19,496.1,497.28,21290.0,497.42,498.19,496.1,497.28,21290.0
2024-02-06 10:30:00,498.19,503.47,498.18,501.61,27713.0,498.19,503.47,498.18,501.61,27713.0
2024-02-06 11:00:00,501.7,501.86,499.49,501.86,10160.0,501.7,501.86,499.49,501.86,10160.0
2024-02-06 11:30:00,501.79,502.03,499.53,500.08,9841.0,501.79,502.03,499.53,500.08,9841.0
2024-02-06 12:00:00,499.97,501.12,499.24,501.12,10613.0,499.97,501.12,499.24,501.12,10613.0
2024-02-06 12:30:00,500.9,501.42,500.1,501.03,9401.0,500.9,501.42,500.1,501.03,9401.0
2024-02-06 13:00:00,500.84,500.91,498.71,499.43,7584.0,500.84,500.91,498.71,499.43,7584.0
2024-02-06 13:30:00,499.88,500.77,499.43,500.54,7513.0,499.88,500.77,499.43,500.54,7513.0
2024-02-06 14:00:00,500.37,500.44,498.06,499.84,10269.0,500.37,500.44,498.06,499.84,10269.0
2024-02-06 14:30:00,499.74,502.07,499.54,501.49,13560.0,499.74,502.07,499.54,501.49,13560.0
2024-02-06 15:00:00,501.42,503.87,501.14,501.14,18295.0,501.42,503.87,501.14,501.14,18295.0
2024-02-06 15:30:00,501.03,502.34,500.61,502.01,62500.0,501.03,502.34,500.61,502.01,62500.0
2024-02-07 09:30:00,506.89,511.09,504.57,510.45,37580.0,506.89,511.09,504.57,510.45,37580.0
2024-02-07 10:00:00,510.56,514.5,510.34,514.32,39013.0,510.56,514.5,510.34,514.32,39013.0
2024-02-07 10:30:00,514.17,516.63,513.64,516.21,28392.0,514.17,516.63,513.64,516.21,28392.0
2024-02-07 11:00:00,516.2,516.7,512.12,512.4,20780.0,516.2,516.7,512.12,512.4,20780.0
2024-02-07 11:30:00,512.45,514.29,512.45,513.67,10101.0,512.45,514.29,512.45,513.67,10101.0
2024-02-07 12:00:00,513.66,514.96,513.4,514.96,16797.0,513.66,514.96,513.4,514.96,16797.0
2024-02-07 12:30:00,514.76,516.69,514.75,516.38,22699.0,514.76,516.69,514.75,516.38,22699.0
2024-02-07 13:00:00,516.55,516.91,512.15,513.39,14620.0,516.55,516.91,512.15,513.39,14620.0
2024-02-07 13:30:00,513.5,513.83,512.79,513.15,11636.0,513.5,513.83,512.79,513.15,11636.0
2024-02-07 14:00:00,513.26,513.68,512.9,513.49,21022.0,513.26,513.68,512.9,513.49,21022.0
2024-02-07 14:30:00,513.53,514.79,513.47,514.65,13564.0,513.53,514.79,513.47,514.65,13564.0
2024-02-07 15:00:00,514.69,515.55,514.47,515.07,16281.0,514.69,515.55,514.47,515.07,16281.0
2024-02-07 15:30:00,515.18,515.18,513.28,514.37,62104.0,515.18,515.18,513.28,514.37,62104.0
2024-02-08 09:30:00,516.22,517.71,513.3,517.5,27389.0,516.22,517.71,513.3,517.5,27389.0
2024-02-08 10:00:00,517.17,519.59,517.1,517.81,14583.0,517.17,519.59,517.1,517.81,14583.0
2024-02-08 10:30:00,518.16,518.32,517.04,518.17,16261.0,518.16,518.32,517.04,518.17,16261.0
2024-02-08 11:00:00,518.05,518.48,515.41,518.48,16346.0,518.05,518.48,515.41,518.48,16346.0
2024-02-08 11:30:00,518.17,520.85,517.94,520.0,27279.0,518.17,520.85,517.94,520.0,27279.0
2024-02-08 12:00:00,520.09,522.16,516.62,519.52,44733.0,520.09,522.16,516.62,519.52,44733.0
2024-02-08 12:30:00,519.54,519.64,518.25,518.97,20377.0,519.54,519.64,518.25,518.97,20377.0
2024-02-08 13:00:00,518.97,520.13,518.66,519.6,10943.0,518.97,520.13,518.66,519.6,10943.0
2024-02-08 13:30:00,519.85,519.86,518.35,518.85,16278.0,519.85,519.86,518.35,518.85,16278.0
2024-02-08 14:00:00,518.95,519.76,518.49,519.27,12573.0,518.95,519.76,518.49,519.27,12573.0
2024-02-08 14:30:00,519.39,520.8,518.92,520.8,7297.0,519.39,520.8,518.92,520.8,7297.0
2024-02-08 15:00:00,520.9,521.84,520.54,521.69,18296.0,520.9,521.84,520.54,521.69,18296.0
2024-02-08 15:30:00,521.63,521.98,518.66,519.42,64572.0,521.63,521.98,518.66,519.42,64572.0
2024-02-09 09:30:00,521.0,521.2,517.16,520.56,24720.0,521.0,521.2,517.16,520.56,24720.0
2024-02-09 10:00:00,521.03,523.02,520.49,523.02,17809.0,521.03,523.02,520.49,523.02,17809.0
2024-02-09 10:30:00,522.84,524.34,520.56,520.8,19591.0,522.84,524.34,520.56,520.8,19591.0
2024-02-09 11:00:00,520.5,522.27,520.23,521.81,11146.0,520.5,522.27,520.23,521.81,11146.0
2024-02-09 11:30:00,521.84,522.36,521.09,521.93,12428.0,521.84,522.36,521.09,521.93,12428.0
2024-02-09 12:00:00,521.32,522.37,521.31,522.18,8584.0,521.32,522.37,521.31,522.18,8584.0
2024-02-09 12:30:00,522.1,522.94,521.54,522.94,8396.0,522.1,522.94,521.54,522.94,8396.0
2024-02-09 13:00:00,522.78,523.37,522.7,522.84,9273.0,522.78,523.37,522.7,522.84,9273.0
2024-02-09 13:30:00,523.3,523.3,522.07,523.02,9298.0,523.3,523.3,522.07,523.02,9298.0
2024-02-09 14:00:00,522.93,523.99,522.86,522.86,8479.0,522.93,523.99,522.86,522.86,8479.0
2024-02-09 14:30:00,522.98,524.18,522.98,523.97,11188.0,522.98,524.18,522.98,523.97,11188.0
2024-02-09 15:00:00,524.09,524.3,522.34,522.62,14190.0,524.09,524.3,522.34,522.62,14190.0
2024-02-09 15:30:00,522.66,523.08,522.04,522.64,38678.0,522.66,523.08,522.04,522.64,38678.0
2024-02-12 09:30:00,524.01,524.98,521.01,523.04,27536.0,524.01,524.98,521.01,523.04,27536.0
2024-02-12 10:00:00,522.29,523.39,521.24,522.2,14162.0,522.29,523.39,521.24,522.2,14162.0
2024-02-12 10:30:00,522.49,522.81,520.79,522.12,18756.0,522.49,522.81,520.79,522.12,18756.0
2024-02-12 11:00:00,522.17,526.59,522.11,524.97,24378.0,522.17,526.59,522.11,524.97,24378.0
2024-02-12 11:30:00,525.25,525.51,524.37,524.51,10194.0,525.25,525.51,524.37,524.51,10194.0
2024-02-12 12:00:00,524.37,525.34,524.14,524.95,8845.0,524.37,525.34,524.14,524.95,8845.0
2024-02-12 12:30:00,524.72,526.54,524.61,526.18,16326.0,524.72,526.54,524.61,526.18,16326.0
2024-02-12 13:00:00,526.35,527.41,525.89,526.05,9819.0,526.35,527.41,525.89,526.05,9819.0
2024-02-12 13:30:00,525.98,526.36,525.37,526.23,23010.0,525.98,526.36,525.37,526.23,23010.0
2024-02-12 14:00:00,526.08,527.36,525.84,526.77,15367.0,526.08,527.36,525.84,526.77,15367.0
2024-02-12 14:30:00,526.65,527.66,526.62,526.77,17989.0,526.65,527.66,526.62,526.77,17989.0
2024-02-12 15:00:00,526.62,527.4,526.61,526.97,17899.0,526.62,527.4,526.61,526.97,17899.0
2024-02-12 15:30:00,526.72,527.31,525.03,525.06,50728.0,526.72,527.31,525.03,525.06,50728.0
2024-02-13 09:30:00,517.89,524.6,514.97,520.16,36264.0,517.89,524.6,514.97,520.16,36264.0
2024-02-13 10:00:00,520.55,524.03,519.28,524.03,18826.0,520.55,524.03,519.28,524.03,18826.0
2024-02-13 10:30:00,524.04,526.3,523.56,525.17,14183.0,524.04,526.3,523.56,525.17,14183.0
2024-02-13 11:00:00,525.2,528.4,524.73,527.95,16148.0,525.2,528.4,524.73,527.95,16148.0
2024-02-13 11:30:00,528.19,528.37,526.16,526.72,14173.0,528.19,528.37,526.16,526.72,14173.0
2024-02-13 12:00:00,526.72,527.92,526.69,527.33,10723.0,526.72,527.92,526.69,527.33,10723.0
2024-02-13 12:30:00,527.53,528.47,526.37,528.0,11546.0,527.53,528.47,526.37,528.0,11546.0
2024-02-13 13:00:00,528.34,529.96,526.79,529.8,24931.0,528.34,529.96,526.79,529.8,24931.0
2024-02-13 13:30:00,529.63,529.91,526.29,527.62,14657.0,529.63,529.91,526.29,527.62,14657.0
2024-02-13 14:00:00,527.48,527.74,526.46,526.83,17841.0,527.48,527.74,526.46,526.83,17841.0
2024-02-13 14:30:00,527.1,528.29,526.22,527.13,24941.0,527.1,528.29,526.22,527.13,24941.0
2024-02-13 15:00:00,527.13,529.12,526.87,527.54,22226.0,527.13,529.12,526.87,527.54,22226.0
2024-02-13 15:30:00,527.35,532.43,527.03,531.27,69528.0,527.35,532.43,527.03,531.27,69528.0
2024-02-14 09:30:00,531.21,533.75,525.81,529.12,36093.0,531.21,533.75,525.81,529.12,36093.0
2024-02-14 10:00:00,529.48,529.48,527.23,529.12,21032.0,529.48,529.48,527.23,529.12,21032.0
2024-02-14 10:30:00,529.12,530.17,525.48,525.59,11396.0,529.12,530.17,525.48,525.59,11396.0
2024-02-14 11:00:00,525.42,526.11,523.96,525.68,28442.0,525.42,526.11,523.96,525.68,28442.0
2024-02-14 11:30:00,525.47,525.63,522.3,523.25,13855.0,525.47,525.63,522.3,523.25,13855.0
2024-02-14 12:00:00,522.98,524.08,522.15,522.93,20335.0,522.98,524.08,522.15,522.93,20335.0
2024-02-14 12:30:00,522.99,523.33,521.71,522.97,12558.0,522.99,523.33,521.71,522.97,12558.0
2024-02-14 13:00:00,522.86,523.9,522.23,523.74,9596.0,522.86,523.9,522.23,523.74,9596.0
2024-02-14 13:30:00,523.96,525.85,523.96,525.13,6719.0,523.96,525.85,523.96,525.13,6719.0
2024-02-14 14:00:00,524.9,525.74,523.97,525.54,9127.0,524.9,525.74,523.97,525.54,9127.0
2024-02-14 14:30:00,525.38,525.63,524.0,524.55,9072.0,525.38,525.63,524.0,524.55,9072.0
2024-02-14 15:00:00,524.5,526.5,524.39,526.17,11544.0,524.5,526.5,524.39,526.17,11544.0
2024-02-14 15:30:00,525.93,527.03,525.03,527.02,36854.0,525.93,527.03,525.03,527.02,36854.0
2024-02-15 09:30:00,533.74,533.74,529.0,530.48,27391.0,533.74,533.74,529.0,530.48,27391.0
2024-02-15 10:00:00,531.38,533.81,531.37,532.7,14883.0,531.38,533.81,531.37,532.7,14883.0
2024-02-15 10:30:00,533.16,534.51,533.01,534.31,13122.0,533.16,534.51,533.01,534.31,13122.0
2024-02-15 11:00:00,534.5,535.27,533.24,533.7,16891.0,534.5,535.27,533.24,533.7,16891.0
2024-02-15 11:30:00,533.63,535.87,533.15,535.87,14116.0,533.63,535.87,533.15,535.87,14116.0
2024-02-15 12:00:00,535.98,536.88,535.31,535.31,7489.0,535.98,536.88,535.31,535.31,7489.0
2024-02-15 12:30:00,535.17,535.83,534.79,534.79,5451.0,535.17,535.83,534.79,534.79,5451.0
2024-02-15 13:00:00,534.56,534.65,533.21,533.76,9321.0,534.56,534.65,533.21,533.76,9321.0
2024-02-15 13:30:00,533.93,534.68,532.63,532.63,8982.0,533.93,534.68,532.63,532.63,8982.0
2024-02-15 14:00:00,532.49,532.82,530.93,530.94,6049.0,532.49,532.82,530.93,530.94,6049.0
2024-02-15 14:30:00,530.37,530.38,529.42,529.95,7813.0,530.37,530.38,529.42,529.95,7813.0
2024-02-15 15:00:00,529.77,530.67,528.83,530.67,11988.0,529.77,530.67,528.83,530.67,11988.0
2024-02-15 15:30:00,530.6,530.72,529.44,530.01,40056.0,530.6,530.72,529.44,530.01,40056.0
2024-02-16 09:30:00,528.41,531.03,527.2,529.51,15572.0,528.41,531.03,527.2,529.51,15572.0
2024-02-16 10:00:00,530.87,534.78,530.12,534.31,6973.0,530.87,534.78,530.12,534.31,6973.0
2024-02-16 10:30:00,534.24,534.28,532.92,533.56,6445.0,534.24,534.28,532.92,533.56,6445.0
2024-02-16 11:00:00,533.28,533.77,532.56,533.26,3862.0,533.28,533.77,532.56,533.26,3862.0
2024-02-16 11:30:00,533.37,534.18,533.1,533.72,4195.0,533.37,534.18,533.1,533.72,4195.0
2024-02-16 12:00:00,533.85,533.85,533.03,533.23,5232.0,533.85,533.85,533.03,533.23,5232.0
2024-02-16 12:30:00,533.23,534.81,533.09,533.65,6672.0,533.23,534.81,533.09,533.65,6672.0
2024-02-16 13:00:00,533.79,534.58,533.19,534.58,6712.0,533.79,534.58,533.19,534.58,6712.0
2024-02-16 13:30:00,534.42,536.0,534.42,535.89,5316.0,534.42,536.0,534.42,535.89,5316.0
2024-02-16 14:00:00,536.34,536.86,535.59,535.98,5023.0,536.34,536.86,535.59,535.98,5023.0
2024-02-16 14:30:00,535.89,535.9,533.11,533.12,4010.0,535.89,535.9,533.11,533.12,4010.0
2024-02-16 15:00:00,533.06,533.88,533.06,533.69,4918.0,533.06,533.88,533.06,533.69,4918.0
2024-02-16 15:30:00,533.82,533.82,530.91,531.94,25788.0,533.82,533.82,530.91,531.94,25788.0
2024-02-20 09:30:00,529.0,538.67,528.74,538.1,18250.0,529.0,538.67,528.74,538.1,18250.0
2024-02-20 10:00:00,536.8,539.52,536.3,539.15,16245.0,536.8,539.52,536.3,539.15,16245.0
2024-02-20 10:30:00,539.05,539.16,537.17,538.51,12082.0,539.05,539.16,537.17,538.51,12082.0
2024-02-20 11:00:00,538.45,540.05,538.45,538.79,14941.0,538.45,540.05,538.45,538.79,14941.0
2024-02-20 11:30:00,538.75,539.07,537.92,538.94,7995.0,538.75,539.07,537.92,538.94,7995.0
2024-02-20 12:00:00,538.6,538.6,536.94,537.58,10241.0,538.6,538.6,536.94,537.58,10241.0
2024-02-20 12:30:00,537.58,539.44,537.25,539.37,13846.0,537.58,539.44,537.25,539.37,13846.0
2024-02-20 13:00:00,539.22,539.8,539.0,539.63,5653.0,539.22,539.8,539.0,539.63,5653.0
2024-02-20 13:30:00,539.78,541.87,539.44,540.22,27835.0,539.78,541.87,539.44,540.22,27835.0
2024-02-20 14:00:00,540.45,541.04,540.18,540.8,8104.0,540.45,541.04,540.18,540.8,8104.0
2024-02-20 14:30:00,540.63,542.51,540.63,542.25,11873.0,540.63,542.51,540.63,542.25,11873.0
2024-02-20 15:00:00,542.21,542.7,541.57,542.67,18849.0,542.21,542.7,541.57,542.67,18849.0
2024-02-20 15:30:00,542.8,542.8,540.26,541.26,99341.0,542.8,542.8,540.26,541.26,99341.0
2024-02-21 09:30:00,543.04,547.12,542.51,545.56,36933.0,543.04,547.12,542.51,545.56,36933.0
2024-02-21 10:00:00,545.53,548.6,545.53,547.55,21560.0,545.53,548.6,545.53,547.55,21560.0
2024-02-21 10:30:00,547.39,547.45,544.8,545.64,18146.0,547.39,547.45,544.8,545.64,18146.0
2024-02-21 11:00:00,545.5,547.26,544.57,547.26,29451.0,545.5,547.26,544.57,547.26,29451.0
2024-02-21 11:30:00,547.0,547.94,546.59,547.42,20703.0,547.0,547.94,546.59,547.42,20703.0
2024-02-21 12:00:00,547.2,547.2,544.99,545.17,17529.0,547.2,547.2,544.99,545.17,17529.0
2024-02-21 12:30:00,545.07,545.2,543.82,543.89,14940.0,545.07,545.2,543.82,543.89,14940.0
2024-02-21 13:00:00,544.27,544.27,542.45,543.54,8947.0,544.27,544.27,542.45,543.54,8947.0
2024-02-21 13:30:00,543.52,543.73,540.66,541.1,11536.0,543.52,543.73,540.66,541.1,11536.0
2024-02-21 14:00:00,541.23,541.75,538.63,538.63,20752.0,541.23,541.75,538.63,538.63,20752.0
2024-02-21 14:30:00,539.4,539.4,537.25,538.43,13625.0,539.4,539.4,537.25,538.43,13625.0
2024-02-21 15:00:00,538.28,538.42,536.0,537.04,16087.0,538.28,538.42,536.0,537.04,16087.0
2024-02-21 15:30:00,536.97,539.33,536.61,539.0,56318.0,536.97,539.33,536.61,539.0,56318.0
2024-02-22 09:30:00,541.2,545.0,538.67,542.1,19377.0,541.2,545.0,538.67,542.1,19377.0
2024-02-22 10:00:00,542.76,543.31,540.7,542.11,13036.0,542.76,543.31,540.7,542.11,13036.0
2024-02-22 10:30:00,541.91,543.56,541.82,543.49,9134.0,541.91,543.56,541.82,543.49,9134.0
2024-02-22 11:00:00,543.72,543.72,541.89,542.8,6792.0,543.72,543.72,541.89,542.8,6792.0
2024-02-22 11:30:00,542.96,544.95,542.96,543.81,7359.0,542.96,544.95,542.96,543.81,7359.0
2024-02-22 12:00:00,543.66,544.97,543.25,544.77,4115.0,543.66,544.97,543.25,544.77,4115.0
2024-02-22 12:30:00,544.92,545.71,544.56,545.46,7269.0,544.92,545.71,544.56,545.46,7269.0
2024-02-22 13:00:00,545.25,545.26,543.41,544.71,12916.0,545.25,545.26,543.41,544.71,12916.0
2024-02-22 13:30:00,544.67,545.1,543.99,544.9,4248.0,544.67,545.1,543.99,544.9,4248.0
2024-02-22 14:00:00,544.81,545.26,544.42,545.11,5253.0,544.81,545.26,544.42,545.11,5253.0
2024-02-22 14:30:00,545.34,547.48,544.92,546.05,11321.0,545.34,547.48,544.92,546.05,11321.0
2024-02-22 15:00:00,546.0,546.39,544.51,545.86,12127.0,546.0,546.39,544.51,545.86,12127.0
2024-02-22 15:30:00,545.53,546.72,544.04,544.07,42059.0,545.53,546.72,544.04,544.07,42059.0
2024-02-23 09:30:00,547.47,548.24,545.67,546.78,7949.0,547.47,548.24,545.67,546.78,7949.0
2024-02-23 10:00:00,546.14,547.99,544.99,547.62,21295.0,546.14,547.99,544.99,547.62,21295.0
2024-02-23 10:30:00,547.85,549.57,546.75,549.34,9213.0,547.85,549.57,546.75,549.34,9213.0
2024-02-23 11:00:00,548.95,549.28,547.41,549.28,4986.0,548.95,549.28,547.41,549.28,4986.0
2024-02-23 11:30:00,549.15,550.22,548.96,549.53,7656.0,549.15,550.22,548.96,549.53,7656.0
2024-02-23 12:00:00,549.53,551.69,549.52,551.45,10705.0,549.53,551.69,549.52,551.45,10705.0
2024-02-23 12:30:00,551.22,551.79,550.74,551.78,3214.0,551.22,551.79,550.74,551.78,3214.0
2024-02-23 13:00:00,551.98,553.64,551.97,553.45,4167.0,551.98,553.64,551.97,553.45,4167.0
2024-02-23 13:30:00,553.45,553.65,552.46,552.77,7637.0,553.45,553.65,552.46,552.77,7637.0
2024-02-23 14:00:00,552.79,552.79,551.23,551.75,7138.0,552.79,552.79,551.23,551.75,7138.0
2024-02-23 14:30:00,551.75,552.62,551.54,551.89,4572.0,551.75,552.62,551.54,551.89,4572.0
2024-02-23 15:00:00,552.45,552.45,550.3,550.3,7940.0,552.45,552.45,550.3,550.3,7940.0
2024-02-23 15:30:00,550.31,551.52,549.78,549.78,33670.0,550.31,551.52,549.78,549.78,33670.0
2024-02-26 09:30:00,550.17,553.47,548.93,552.98,24627.0,550.17,553.47,548.93,552.98,24627.0
2024-02-26 10:00:00,552.97,554.45,551.63,553.86,11621.0,552.97,554.45,551.63,553.86,11621.0
2024-02-26 10:30:00,554.23,555.0,553.37,553.38,7361.0,554.23,555.0,553.37,553.38,7361.0
2024-02-26 11:00:00,553.39,554.83,552.58,552.89,5345.0,553.39,554.83,552.58,552.89,5345.0
2024-02-26 11:30:00,552.71,554.8,552.71,554.63,3616.0,552.71,554.8,552.71,554.63,3616.0
2024-02-26 12:00:00,554.49,554.49,552.79,553.51,4112.0,554.49,554.49,552.79,553.51,4112.0
2024-02-26 12:30:00,553.28,553.86,552.94,553.41,1387.0,553.28,553.86,552.94,553.41,1387.0
2024-02-26 13:00:00,553.48,553.48,552.29,552.29,2228.0,553.48,553.48,552.29,552.29,2228.0
2024-02-26 13:30:00,552.07,552.94,551.75,552.88,4797.0,552.07,552.94,551.75,552.88,4797.0
2024-02-26 14:00:00,553.24,555.96,553.24,555.96,8424.0,553.24,555.96,553.24,555.96,8424.0
2024-02-26 14:30:00,556.21,556.69,555.09,556.5,9495.0,556.21,556.69,555.09,556.5,9495.0
2024-02-26 15:00:00,556.65,557.98,556.28,557.98,10099.0,556.65,557.98,556.28,557.98,10099.0
2024-02-26 15:30:00,557.93,557.93,556.15,556.32,30905.0,557.93,557.93,556.15,556.32,30905.0
2024-02-27 09:30:00,555.59,559.38,554.66,559.38,14845.0,555.59,559.38,554.66,559.38,14845.0
2024-02-27 10:00:00,559.06,561.19,557.83,559.88,11446.0,559.06,561.19,557.83,559.88,11446.0
2024-02-27 10:30:00,559.39,561.27,558.46,559.04,7336.0,559.39,561.27,558.46,559.04,7336.0
2024-02-27 11:00:00,559.24,559.53,557.97,559.53,5289.0,559.24,559.53,557.97,559.53,5289.0
2024-02-27 11:30:00,559.51,560.54,559.13,560.54,6447.0,559.51,560.54,559.13,560.54,6447.0
2024-02-27 12:00:00,560.34,561.23,559.5,560.77,6115.0,560.34,561.23,559.5,560.77,6115.0
2024-02-27 12:30:00,560.82,561.93,560.03,560.03,29260.0,560.82,561.93,560.03,560.03,29260.0
2024-02-27 13:00:00,559.68,561.83,559.66,561.24,6209.0,559.68,561.83,559.66,561.24,6209.0
2024-02-27 13:30:00,561.17,562.8,561.16,561.99,8878.0,561.17,562.8,561.16,561.99,8878.0
2024-02-27 14:00:00,562.26,562.6,561.34,561.34,4332.0,562.26,562.6,561.34,561.34,4332.0
2024-02-27 14:30:00,561.12,561.92,559.73,561.59,14011.0,561.12,561.92,559.73,561.59,14011.0
2024-02-27 15:00:00,561.71,562.76,560.99,561.0,8819.0,561.71,562.76,560.99,561.0,8819.0
2024-02-27 15:30:00,560.93,562.06,559.74,561.25,43122.0,560.93,562.06,559.74,561.25,43122.0
2024-02-28 09:30:00,559.22,563.17,557.37,557.97,25531.0,559.22,563.17,557.37,557.97,25531.0
2024-02-28 10:00:00,557.48,558.81,557.33,558.04,4058.0,557.48,558.81,557.33,558.04,4058.0
2024-02-28 10:30:00,558.39,560.15,558.39,559.97,5150.0,558.39,560.15,558.39,559.97,5150.0
2024-02-28 11:00:00,559.93,560.58,557.92,560.1,9046.0,559.93,560.58,557.92,560.1,9046.0
2024-02-28 11:30:00,559.37,559.37,556.92,557.76,10019.0,559.37,559.37,556.92,557.76,10019.0
2024-02-28 12:00:00,557.77,560.05,557.7,559.14,16018.0,557.77,560.05,557.7,559.14,16018.0
2024-02-28 12:30:00,559.21,559.97,558.01,558.75,5878.0,559.21,559.97,558.01,558.75,5878.0
2024-02-28 13:00:00,558.76,561.06,557.63,560.86,12293.0,558.76,561.06,557.63,560.86,12293.0
2024-02-28 13:30:00,561.61,561.68,559.71,560.99,7390.0,561.61,561.68,559.71,560.99,7390.0
2024-02-28 14:00:00,561.19,561.61,559.37,561.43,7284.0,561.19,561.61,559.37,561.43,7284.0
2024-02-28 14:30:00,561.43,561.62,560.2,561.02,4485.0,561.43,561.62,560.2,561.02,4485.0
2024-02-28 15:00:00,560.71,560.71,559.7,559.87,7125.0,560.71,560.71,559.7,559.87,7125.0
2024-02-28 15:30:00,559.61,559.79,558.26,559.39,20726.0,559.61,559.79,558.26,559.39,20726.0
2024-02-29 09:30:00,559.26,559.26,550.75,552.5,25673.0,559.26,559.26,550.75,552.5,25673.0
2024-02-29 10:00:00,552.2,553.44,548.5,549.01,22514.0,552.2,553.44,548.5,549.01,22514.0
2024-02-29 10:30:00,549.1,549.52,546.78,547.84,18668.0,549.1,549.52,546.78,547.84,18668.0
2024-02-29 11:00:00,547.75,550.02,547.07,549.05,12026.0,547.75,550.02,547.07,549.05,12026.0
2024-02-29 11:30:00,549.35,549.63,546.99,549.44,14543.0,549.35,549.63,546.99,549.44,14543.0
2024-02-29 12:00:00,549.02,549.75,547.3,548.27,12920.0,549.02,549.75,547.3,548.27,12920.0
2024-02-29 12:30:00,548.31,550.02,548.09,549.11,13664.0,548.31,550.02,548.09,549.11,13664.0
2024-02-29 13:00:00,549.09,550.21,548.86,550.21,8116.0,549.09,550.21,548.86,550.21,8116.0
2024-02-29 13:30:00,549.89,550.32,547.48,548.88,9566.0,549.89,550.32,547.48,548.88,9566.0
2024-02-29 14:00:00,548.96,550.22,548.46,548.46,7383.0,548.96,550.22,548.46,548.46,7383.0
2024-02-29 14:30:00,548.16,549.54,547.43,548.02,24715.0,548.16,549.54,547.43,548.02,24715.0
2024-02-29 15:00:00,548.75,549.7,547.97,548.67,21769.0,548.75,549.7,547.97,548.67,21769.0
2024-02-29 15:30:00,548.98,551.53,547.96,548.1,106857.0,548.98,551.53,547.96,548.1,106857.0
2024-03-01 09:30:00,548.31,548.31,543.37,547.25,17753.0,548.31,548.31,543.37,547.25,17753.0
2024-03-01 10:00:00,547.43,548.79,546.82,547.12,11239.0,547.43,548.79,546.82,547.12,11239.0
2024-03-01 10:30:00,547.44,552.72,547.25,552.7,8968.0,547.44,552.72,547.25,552.7,8968.0
2024-03-01 11:00:00,552.76,553.42,549.37,549.37,8435.0,552.76,553.42,549.37,549.37,8435.0
2024-03-01 11:30:00,548.45,549.45,546.56,549.34,15616.0,548.45,549.45,546.56,549.34,15616.0
2024-03-01 12:00:00,549.18,549.36,547.82,547.9,12547.0,549.18,549.36,547.82,547.9,12547.0
2024-03-01 12:30:00,547.84,548.26,546.37,546.57,10112.0,547.84,548.26,546.37,546.57,10112.0
2024-03-01 13:00:00,546.4,547.18,545.47,546.55,14744.0,546.4,547.18,545.47,546.55,14744.0
2024-03-01 13:30:00,546.38,547.78,546.23,546.64,9845.0,546.38,547.78,546.23,546.64,9845.0
2024-03-01 14:00:00,546.92,548.14,546.68,547.77,12435.0,546.92,548.14,546.68,547.77,12435.0
2024-03-01 14:30:00,547.79,549.37,547.54,549.36,10605.0,547.79,549.37,547.54,549.36,10605.0
2024-03-01 15:00:00,549.34,550.06,548.87,549.15,15277.0,549.34,550.06,548.87,549.15,15277.0
2024-03-01 15:30:00,549.24,552.0,547.71,549.87,85305.0,549.24,552.0,547.71,549.87,85305.0
2024-03-04 09:30:00,545.88,549.97,542.83,546.78,50224.0,545.88,549.97,542.83,546.78,50224.0
2024-03-04 10:00:00,546.49,551.24,545.9,548.48,11537.0,546.49,551.24,545.9,548.48,11537.0
2024-03-04 10:30:00,548.97,549.58,546.47,548.34,14912.0,548.97,549.58,546.47,548.34,14912.0
2024-03-04 11:00:00,548.79,549.72,547.55,548.69,12283.0,548.79,549.72,547.55,548.69,12283.0
2024-03-04 11:30:00,548.34,548.65,546.33,547.61,10042.0,548.34,548.65,546.33,547.61,10042.0
2024-03-04 12:00:00,547.59,549.9,547.45,548.95,9211.0,547.59,549.9,547.45,548.95,9211.0
2024-03-04 12:30:00,549.31,550.66,548.91,549.96,13043.0,549.31,550.66,548.91,549.96,13043.0
2024-03-04 13:00:00,549.88,549.97,548.61,549.4,10414.0,549.88,549.97,548.61,549.4,10414.0
2024-03-04 13:30:00,549.43,549.92,548.74,549.36,5832.0,549.43,549.92,548.74,549.36,5832.0
2024-03-04 14:00:00,549.08,550.54,548.62,550.08,9773.0,549.08,550.54,548.62,550.08,9773.0
2024-03-04 14:30:00,550.17,551.84,549.94,550.49,8353.0,550.17,551.84,549.94,550.49,8353.0
2024-03-04 15:00:00,550.84,551.61,548.52,548.67,9202.0,550.84,551.61,548.52,548.67,9202.0
2024-03-04 15:30:00,548.33,549.48,546.2,546.31,44333.0,548.33,549.48,546.2,546.31,44333.0
2024-03-05 09:30:00,548.0,548.0,540.0,541.2,25224.0,548.0,548.0,540.0,541.2,25224.0
2024-03-05 10:00:00,541.84,542.63,539.13,541.97,16508.0,541.84,542.63,539.13,541.97,16508.0
2024-03-05 10:30:00,542.1,546.22,542.1,545.37,15147.0,542.1,546.22,542.1,545.37,15147.0
2024-03-05 11:00:00,545.54,548.94,545.39,548.21,9520.0,545.54,548.94,545.39,548.21,9520.0
2024-03-05 11:30:00,548.42,549.01,547.5,548.96,10534.0,548.42,549.01,547.5,548.96,10534.0
2024-03-05 12:00:00,549.17,551.46,548.87,551.46,13820.0,549.17,551.46,548.87,551.46,13820.0
2024-03-05 12:30:00,551.66,554.71,550.79,554.0,10423.0,551.66,554.71,550.79,554.0,10423.0
2024-03-05 13:00:00,554.33,554.74,552.35,552.7,5914.0,554.33,554.74,552.35,552.7,5914.0
2024-03-05 13:30:00,552.34,553.5,551.95,553.15,4371.0,552.34,553.5,551.95,553.15,4371.0
2024-03-05 14:00:00,552.84,553.93,552.6,552.76,6696.0,552.84,553.93,552.6,552.76,6696.0
2024-03-05 14:30:00,552.87,552.91,548.75,548.75,25264.0,552.87,552.91,548.75,548.75,25264.0
2024-03-05 15:00:00,548.79,548.86,547.54,548.19,11943.0,548.79,548.86,547.54,548.19,11943.0
2024-03-05 15:30:00,548.22,550.74,548.02,549.22,67198.0,548.22,550.74,548.02,549.22,67198.0
2024-03-06 09:30:00,555.1,555.1,547.51,550.1,26411.0,555.1,555.1,547.51,550.1,26411.0
2024-03-06 10:00:00,549.75,550.5,547.21,549.05,16617.0,549.75,550.5,547.21,549.05,16617.0
2024-03-06 10:30:00,549.05,549.94,547.37,549.64,7871.0,549.05,549.94,547.37,549.64,7871.0
2024-03-06 11:00:00,549.64,549.64,545.03,545.42,19398.0,549.64,549.64,545.03,545.42,19398.0
2024-03-06 11:30:00,545.31,547.94,545.31,546.71,12881.0,545.31,547.94,545.31,546.71,12881.0
2024-03-06 12:00:00,547.15,548.9,546.26,546.26,15786.0,547.15,548.9,546.26,546.26,15786.0
2024-03-06 12:30:00,546.36,547.52,545.71,546.26,10552.0,546.36,547.52,545.71,546.26,10552.0
2024-03-06 13:00:00,546.39,547.59,545.39,546.92,7742.0,546.39,547.59,545.39,546.92,7742.0
2024-03-06 13:30:00,546.99,546.99,543.63,544.63,10846.0,546.99,546.99,543.63,544.63,10846.0
2024-03-06 14:00:00,545.16,548.34,544.97,548.34,6295.0,545.16,548.34,544.97,548.34,6295.0
2024-03-06 14:30:00,548.38,548.68,546.95,548.68,3942.0,548.38,548.68,546.95,548.68,3942.0
2024-03-06 15:00:00,548.13,548.56,546.17,547.4,7087.0,548.13,548.56,546.17,547.4,7087.0
2024-03-06 15:30:00,547.35,549.34,546.71,548.3,26719.0,547.35,549.34,546.71,548.3,26719.0
2024-03-07 09:30:00,550.14,554.5,550.14,551.9,19882.0,550.14,554.5,550.14,551.9,19882.0
2024-03-07 10:00:00,552.12,552.12,550.0,550.83,10620.0,552.12,552.12,550.0,550.83,10620.0
2024-03-07 10:30:00,551.01,552.94,550.52,552.07,9357.0,551.01,552.94,550.52,552.07,9357.0
2024-03-07 11:00:00,552.02,552.03,547.16,547.16,6353.0,552.02,552.03,547.16,547.16,6353.0
2024-03-07 11:30:00,547.2,547.36,546.36,546.96,7294.0,547.2,547.36,546.36,546.96,7294.0
2024-03-07 12:00:00,547.33,548.65,547.02,548.64,5365.0,547.33,548.65,547.02,548.64,5365.0
2024-03-07 12:30:00,548.42,549.13,547.39,548.16,4378.0,548.42,549.13,547.39,548.16,4378.0
2024-03-07 13:00:00,548.66,549.71,548.52,549.68,4319.0,548.66,549.71,548.52,549.68,4319.0
2024-03-07 13:30:00,549.6,550.01,549.18,549.58,5732.0,549.6,550.01,549.18,549.58,5732.0
2024-03-07 14:00:00,550.05,550.05,548.56,549.13,5709.0,550.05,550.05,548.56,549.13,5709.0
2024-03-07 14:30:00,548.57,548.65,547.73,548.29,7836.0,548.57,548.65,547.73,548.29,7836.0
2024-03-07 15:00:00,548.12,549.85,547.74,549.24,8828.0,548.12,549.85,547.74,549.24,8828.0
2024-03-07 15:30:00,549.39,549.4,547.77,548.34,23724.0,549.39,549.4,547.77,548.34,23724.0
2024-03-08 09:30:00,549.67,551.12,547.71,550.42,21721.0,549.67,551.12,547.71,550.42,21721.0
2024-03-08 10:00:00,549.16,549.81,545.8,545.8,24166.0,549.16,549.81,545.8,545.8,24166.0
2024-03-08 10:30:00,545.87,547.6,545.17,547.55,12824.0,545.87,547.6,545.17,547.55,12824.0
2024-03-08 11:00:00,547.59,548.1,545.83,545.83,4430.0,547.59,548.1,545.83,545.83,4430.0
2024-03-08 11:30:00,545.82,547.06,544.85,546.35,7991.0,545.82,547.06,544.85,546.35,7991.0
2024-03-08 12:00:00,546.35,547.31,544.27,544.55,7647.0,546.35,547.31,544.27,544.55,7647.0
2024-03-08 12:30:00,544.46,545.33,543.35,544.12,36221.0,544.46,545.33,543.35,544.12,36221.0
2024-03-08 13:00:00,543.91,544.58,543.09,544.51,12600.0,543.91,544.58,543.09,544.51,12600.0
2024-03-08 13:30:00,543.88,543.91,541.5,542.35,26991.0,543.88,543.91,541.5,542.35,26991.0
2024-03-08 14:00:00,542.69,544.23,542.47,544.23,8363.0,542.69,544.23,542.47,544.23,8363.0
2024-03-08 14:30:00,544.34,544.84,543.09,543.09,19108.0,544.34,544.84,543.09,543.09,19108.0
2024-03-08 15:00:00,543.14,543.75,542.16,542.6,19127.0,543.14,543.75,542.16,542.6,19127.0
2024-03-08 15:30:00,542.47,542.91,540.11,540.5,51109.0,542.47,542.91,540.11,540.5,51109.0
2024-03-11 09:30:00,540.62,544.5,538.54,544.18,38361.0,540.62,544.5,538.54,544.18,38361.0
2024-03-11 10:00:00,542.23,544.0,540.96,542.67,21686.0,542.23,544.0,540.96,542.67,21686.0
2024-03-11 10:30:00,542.7,544.94,541.41,544.13,20280.0,542.7,544.94,541.41,544.13,20280.0
2024-03-11 11:00:00,544.21,544.45,542.17,542.58,7947.0,544.21,544.45,542.17,542.58,7947.0
2024-03-11 11:30:00,542.32,543.64,542.09,542.86,17801.0,542.32,543.64,542.09,542.86,17801.0
2024-03-11 12:00:00,542.78,543.13,542.09,542.25,5653.0,542.78,543.13,542.09,542.25,5653.0
2024-03-11 12:30:00,542.41,544.94,542.29,544.09,9466.0,542.41,544.94,542.29,544.09,9466.0
2024-03-11 13:00:00,544.34,544.35,543.25,543.87,9305.0,544.34,544.35,543.25,543.87,9305.0
2024-03-11 13:30:00,543.7,546.47,543.55,546.47,12612.0,543.7,546.47,543.55,546.47,12612.0
2024-03-11 14:00:00,546.96,547.5,546.25,546.69,15238.0,546.96,547.5,546.25,546.69,15238.0
2024-03-11 14:30:00,546.79,547.71,545.6,547.55,17657.0,546.79,547.71,545.6,547.55,17657.0
2024-03-11 15:00:00,547.47,548.96,547.31,548.76,19588.0,547.47,548.96,547.31,548.76,19588.0
2024-03-11 15:30:00,548.57,549.22,546.87,548.56,75826.0,548.57,549.22,546.87,548.56,75826.0
2024-03-12 09:30:00,549.13,551.21,548.14,550.7,23415.0,549.13,551.21,548.14,550.7,23415.0
2024-03-12 10:00:00,551.67,554.89,550.82,551.31,28951.0,551.67,554.89,550.82,551.31,28951.0
2024-03-12 10:30:00,552.96,552.96,550.78,552.71,20734.0,552.96,552.96,550.78,552.71,20734.0
2024-03-12 11:00:00,552.71,555.1,551.85,552.84,29593.0,552.71,555.1,551.85,552.84,29593.0
2024-03-12 11:30:00,552.7,553.92,551.73,552.58,12454.0,552.7,553.92,551.73,552.58,12454.0
2024-03-12 12:00:00,553.0,553.49,552.02,552.46,8036.0,553.0,553.49,552.02,552.46,8036.0
2024-03-12 12:30:00,552.19,552.19,550.79,551.18,17042.0,552.19,552.19,550.79,551.18,17042.0
2024-03-12 13:00:00,551.11,551.24,549.32,550.67,24392.0,551.11,551.24,549.32,550.67,24392.0
2024-03-12 13:30:00,550.7,553.28,550.02,552.5,11686.0,550.7,553.28,550.02,552.5,11686.0
2024-03-12 14:00:00,552.65,553.72,552.65,553.72,10122.0,552.65,553.72,552.65,553.72,10122.0
2024-03-12 14:30:00,553.72,556.88,553.7,556.01,13016.0,553.72,556.88,553.7,556.01,13016.0
2024-03-12 15:00:00,556.21,556.21,554.86,555.85,30323.0,556.21,556.21,554.86,555.85,30323.0
2024-03-12 15:30:00,555.89,555.99,552.96,555.22,46414.0,555.89,555.99,552.96,555.22,46414.0
2024-03-13 09:30:00,559.83,563.23,558.49,561.37,30803.0,559.83,563.23,558.49,561.37,30803.0
2024-03-13 10:00:00,560.7,562.07,558.33,560.95,42919.0,560.7,562.07,558.33,560.95,42919.0
2024-03-13 10:30:00,561.34,564.39,560.32,563.95,37779.0,561.34,564.39,560.32,563.95,37779.0
2024-03-13 11:00:00,563.93,565.72,562.82,565.54,17290.0,563.93,565.72,562.82,565.54,17290.0
2024-03-13 11:30:00,565.59,569.12,565.06,568.16,13223.0,565.59,569.12,565.06,568.16,13223.0
2024-03-13 12:00:00,568.42,571.55,568.17,571.08,17327.0,568.42,571.55,568.17,571.08,17327.0
2024-03-13 12:30:00,570.9,570.98,568.8,570.94,10339.0,570.9,570.98,568.8,570.94,10339.0
2024-03-13 13:00:00,571.73,572.48,569.71,570.78,11656.0,571.73,572.48,569.71,570.78,11656.0
2024-03-13 13:30:00,571.02,571.02,567.58,568.04,12329.0,571.02,571.02,567.58,568.04,12329.0
2024-03-13 14:00:00,568.15,568.16,564.12,564.26,31538.0,568.15,568.16,564.12,564.26,31538.0
2024-03-13 14:30:00,564.86,565.38,561.81,562.12,23532.0,564.86,565.38,561.81,562.12,23532.0
2024-03-13 15:00:00,562.36,564.7,561.92,562.93,44143.0,562.36,564.7,561.92,562.93,44143.0
2024-03-13 15:30:00,563.37,567.69,562.33,567.68,79973.0,563.37,567.69,562.33,567.68,79973.0
2024-03-14 09:30:00,572.62,574.76,561.21,568.85,58997.0,572.62,574.76,561.21,568.85,58997.0
2024-03-14 10:00:00,568.82,570.99,566.16,567.82,32107.0,568.82,570.99,566.16,567.82,32107.0
2024-03-14 10:30:00,568.23,569.66,566.16,566.24,32755.0,568.23,569.66,566.16,566.24,32755.0
2024-03-14 11:00:00,566.48,567.93,564.0,566.03,27711.0,566.48,567.93,564.0,566.03,27711.0
2024-03-14 11:30:00,565.75,568.19,565.11,568.09,28995.0,565.75,568.19,565.11,568.09,28995.0
2024-03-14 12:00:00,568.36,570.22,566.92,570.22,20328.0,568.36,570.22,566.92,570.22,20328.0
2024-03-14 12:30:00,570.13,570.83,566.54,567.12,29291.0,570.13,570.83,566.54,567.12,29291.0
2024-03-14 13:00:00,566.87,567.17,563.49,564.46,24398.0,566.87,567.17,563.49,564.46,24398.0
2024-03-14 13:30:00,564.78,567.49,564.49,566.82,19994.0,564.78,567.49,564.49,566.82,19994.0
2024-03-14 14:00:00,566.81,568.41,564.63,564.65,19527.0,566.81,568.41,564.63,564.65,19527.0
2024-03-14 14:30:00,564.87,566.29,561.79,562.29,29814.0,564.87,566.29,561.79,562.29,29814.0
2024-03-14 15:00:00,562.18,564.5,561.91,563.44,46242.0,562.18,564.5,561.91,563.44,46242.0
2024-03-14 15:30:00,563.45,567.4,562.75,565.98,117474.0,563.45,567.4,562.75,565.98,117474.0
2024-03-15 09:30:00,504.61,530.17,502.2,528.27,411841.0,504.61,530.17,502.2,528.27,411841.0
2024-03-15 10:00:00,528.1,530.0,524.41,528.38,119710.0,528.1,530.0,524.41,528.38,119710.0
2024-03-15 10:30:00,528.72,538.91,527.77,535.0,187857.0,528.72,538.91,527.77,535.0,187857.0
2024-03-15 11:00:00,534.58,535.42,530.05,534.78,102858.0,534.58,535.42,530.05,534.78,102858.0
2024-03-15 11:30:00,534.54,538.5,531.84,538.38,83707.0,534.54,538.5,531.84,538.38,83707.0
2024-03-15 12:00:00,538.02,546.58,537.69,540.79,163350.0,538.02,546.58,537.69,540.79,163350.0
2024-03-15 12:30:00,540.8,544.37,537.06,538.0,66207.0,540.8,544.37,537.06,538.0,66207.0
2024-03-15 13:00:00,537.92,540.82,536.3,539.38,62709.0,537.92,540.82,536.3,539.38,62709.0
2024-03-15 13:30:00,539.67,542.74,539.46,541.72,29311.0,539.67,542.74,539.46,541.72,29311.0
2024-03-15 14:00:00,541.35,544.76,540.01,542.43,47909.0,541.35,544.76,540.01,542.43,47909.0
2024-03-15 14:30:00,542.5,543.87,539.46,540.68,49233.0,542.5,543.87,539.46,540.68,49233.0
2024-03-15 15:00:00,540.68,542.49,540.12,540.78,38144.0,540.68,542.49,540.12,540.78,38144.0
2024-03-15 15:30:00,540.83,542.06,534.0,535.68,137821.0,540.83,542.06,534.0,535.68,137821.0
2024-03-18 09:30:00,534.36,534.95,525.67,527.37,62650.0,534.36,534.95,525.67,527.37,62650.0
2024-03-18 10:00:00,527.18,534.38,526.83,532.41,56334.0,527.18,534.38,526.83,532.41,56334.0
2024-03-18 10:30:00,532.69,533.84,530.57,531.64,37668.0,532.69,533.84,530.57,531.64,37668.0
2024-03-18 11:00:00,531.64,536.47,530.85,536.02,45953.0,531.64,536.47,530.85,536.02,45953.0
2024-03-18 11:30:00,535.84,538.32,535.0,536.5,28744.0,535.84,538.32,535.0,536.5,28744.0
2024-03-18 12:00:00,536.5,541.69,536.41,541.13,30433.0,536.5,541.69,536.41,541.13,30433.0
2024-03-18 12:30:00,541.66,543.27,540.6,542.49,23819.0,541.66,543.27,540.6,542.49,23819.0
2024-03-18 13:00:00,542.67,544.36,539.04,540.21,19240.0,542.67,544.36,539.04,540.21,19240.0
2024-03-18 13:30:00,539.75,539.75,535.96,535.96,17532.0,539.75,539.75,535.96,535.96,17532.0
2024-03-18 14:00:00,535.94,538.18,534.57,536.61,22534.0,535.94,538.18,534.57,536.61,22534.0
2024-03-18 14:30:00,536.02,536.61,534.43,534.94,15389.0,536.02,536.61,534.43,534.94,15389.0
2024-03-18 15:00:00,535.39,535.58,533.29,533.31,20878.0,535.39,535.58,533.29,533.31,20878.0
2024-03-18 15:30:00,533.36,534.68,531.5,532.29,104528.0,533.36,534.68,531.5,532.29,104528.0
2024-03-19 09:30:00,535.08,535.08,527.73,530.22,21421.0,535.08,535.08,527.73,530.22,21421.0
2024-03-19 10:00:00,529.9,531.91,527.68,530.0,15189.0,529.9,531.91,527.68,530.0,15189.0
2024-03-19 10:30:00,530.58,532.0,525.96,526.5,22675.0,530.58,532.0,525.96,526.5,22675.0
2024-03-19 11:00:00,526.92,527.73,525.6,526.97,17939.0,526.92,527.73,525.6,526.97,17939.0
2024-03-19 11:30:00,527.69,528.35,525.39,525.77,17517.0,527.69,528.35,525.39,525.77,17517.0
2024-03-19 12:00:00,525.89,527.56,525.73,527.47,22353.0,525.89,527.56,525.73,527.47,22353.0
2024-03-19 12:30:00,526.66,527.07,524.57,526.76,14484.0,526.66,527.07,524.57,526.76,14484.0
2024-03-19 13:00:00,526.59,526.59,524.64,526.03,10352.0,526.59,526.59,524.64,526.03,10352.0
2024-03-19 13:30:00,526.08,527.17,525.82,525.9,9192.0,526.08,527.17,525.82,525.9,9192.0
2024-03-19 14:00:00,526.0,526.81,525.34,525.86,16298.0,526.0,526.81,525.34,525.86,16298.0
2024-03-19 14:30:00,525.86,526.68,524.77,526.07,19724.0,525.86,526.68,524.77,526.07,19724.0
2024-03-19 15:00:00,526.09,527.25,524.46,525.81,25106.0,526.09,527.25,524.46,525.81,25106.0
2024-03-19 15:30:00,525.81,529.52,525.79,528.53,76014.0,525.81,529.52,525.79,528.53,76014.0
2024-03-20 09:30:00,528.63,532.7,525.19,530.25,30077.0,528.63,532.7,525.19,530.25,30077.0
2024-03-20 10:00:00,530.15,531.01,526.49,526.93,12809.0,530.15,531.01,526.49,526.93,12809.0
2024-03-20 10:30:00,526.71,528.22,526.31,526.49,9444.0,526.71,528.22,526.31,526.49,9444.0
2024-03-20 11:00:00,526.77,527.31,524.13,527.0,23192.0,526.77,527.31,524.13,527.0,23192.0
2024-03-20 11:30:00,526.59,526.74,524.59,525.55,20476.0,526.59,526.74,524.59,525.55,20476.0
2024-03-20 12:00:00,525.61,527.1,525.61,525.84,4438.0,525.61,527.1,525.61,525.84,4438.0
2024-03-20 12:30:00,526.02,526.16,524.65,524.96,14331.0,526.02,526.16,524.65,524.96,14331.0
2024-03-20 13:00:00,524.96,525.83,524.28,525.72,7921.0,524.96,525.83,524.28,525.72,7921.0
2024-03-20 13:30:00,525.32,527.5,525.27,527.3,16146.0,525.32,527.5,525.27,527.3,16146.0
2024-03-20 14:00:00,527.25,528.58,524.05,525.51,21412.0,527.25,528.58,524.05,525.51,21412.0
2024-03-20 14:30:00,525.78,527.36,524.82,525.98,18802.0,525.78,527.36,524.82,525.98,18802.0
2024-03-20 15:00:00,526.12,526.41,525.04,525.1,20523.0,526.12,526.41,525.04,525.1,20523.0
2024-03-20 15:30:00,525.07,525.25,522.9,523.89,100288.0,525.07,525.25,522.9,523.89,100288.0
2024-03-21 09:30:00,523.96,527.11,522.6,524.34,55815.0,523.96,527.11,522.6,524.34,55815.0
2024-03-21 10:00:00,524.43,531.11,523.6,529.85,55694.0,524.43,531.11,523.6,529.85,55694.0
2024-03-21 10:30:00,529.71,530.27,526.12,528.56,24467.0,529.71,530.27,526.12,528.56,24467.0
2024-03-21 11:00:00,528.55,528.62,523.35,523.71,24166.0,528.55,528.62,523.35,523.71,24166.0
2024-03-21 11:30:00,523.65,524.04,522.6,523.06,27385.0,523.65,524.04,522.6,523.06,27385.0
2024-03-21 12:00:00,522.83,523.25,521.35,521.82,18570.0,522.83,523.25,521.35,521.82,18570.0
2024-03-21 12:30:00,521.58,523.09,521.23,522.67,20474.0,521.58,523.09,521.23,522.67,20474.0
2024-03-21 13:00:00,523.01,524.41,522.79,523.72,16195.0,523.01,524.41,522.79,523.72,16195.0
2024-03-21 13:30:00,523.5,524.97,522.94,523.3,24522.0,523.5,524.97,522.94,523.3,24522.0
2024-03-21 14:00:00,523.28,524.59,523.27,523.34,12904.0,523.28,524.59,523.27,523.34,12904.0
2024-03-21 14:30:00,523.26,523.39,522.01,522.32,19429.0,523.26,523.39,522.01,522.32,19429.0
2024-03-21 15:00:00,522.35,525.41,521.65,524.64,28343.0,522.35,525.41,521.65,524.64,28343.0
2024-03-21 15:30:00,524.49,524.85,522.63,523.55,92498.0,524.49,524.85,522.63,523.55,92498.0
2024-03-22 09:30:00,522.0,522.0,515.27,516.32,30784.0,522.0,522.0,515.27,516.32,30784.0
2024-03-22 10:00:00,516.44,518.5,515.74,517.23,110291.0,516.44,518.5,515.74,517.23,110291.0
2024-03-22 10:30:00,517.27,519.96,515.5,518.09,133390.0,517.27,519.96,515.5,518.09,133390.0
2024-03-22 11:00:00,518.1,525.0,518.09,524.73,20204.0,518.1,525.0,518.09,524.73,20204.0
2024-03-22 11:30:00,525.0,526.58,522.12,524.83,39128.0,525.0,526.58,522.12,524.83,39128.0
2024-03-22 12:00:00,525.35,525.72,522.54,523.02,18289.0,525.35,525.72,522.54,523.02,18289.0
2024-03-22 12:30:00,522.87,524.55,522.55,524.3,9500.0,522.87,524.55,522.55,524.3,9500.0
2024-03-22 13:00:00,523.87,524.12,522.65,523.19,9619.0,523.87,524.12,522.65,523.19,9619.0
2024-03-22 13:30:00,522.93,523.83,521.79,521.98,6883.0,522.93,523.83,521.79,521.98,6883.0
2024-03-22 14:00:00,521.81,521.98,520.2,521.13,12314.0,521.81,521.98,520.2,521.13,12314.0
2024-03-22 14:30:00,521.27,521.98,520.97,521.55,10248.0,521.27,521.98,520.97,521.55,10248.0
2024-03-22 15:00:00,521.78,522.52,520.47,522.28,13095.0,521.78,522.52,520.47,522.28,13095.0
2024-03-22 15:30:00,522.1,522.61,520.15,520.18,60813.0,522.1,522.61,520.15,520.18,60813.0
2024-03-25 09:30:00,521.97,523.54,514.18,515.0,53525.0,521.97,523.54,514.18,515.0,53525.0
2024-03-25 10:00:00,515.24,518.02,514.18,515.26,18881.0,515.24,518.02,514.18,515.26,18881.0
2024-03-25 10:30:00,514.5,515.28,512.82,513.67,23299.0,514.5,515.28,512.82,513.67,23299.0
2024-03-25 11:00:00,513.25,514.06,512.0,512.18,17630.0,513.25,514.06,512.0,512.18,17630.0
2024-03-25 11:30:00,512.1,512.92,511.43,512.09,15561.0,512.1,512.92,511.43,512.09,15561.0
2024-03-25 12:00:00,512.09,513.05,511.65,511.79,13271.0,512.09,513.05,511.65,511.79,13271.0
2024-03-25 12:30:00,511.42,512.76,510.18,511.63,11347.0,511.42,512.76,510.18,511.63,11347.0
2024-03-25 13:00:00,511.63,511.63,509.71,511.04,16043.0,511.63,511.63,509.71,511.04,16043.0
2024-03-25 13:30:00,510.97,511.61,509.48,510.51,43907.0,510.97,511.61,509.48,510.51,43907.0
2024-03-25 14:00:00,510.52,511.16,510.32,510.98,10048.0,510.52,511.16,510.32,510.98,10048.0
2024-03-25 14:30:00,510.77,511.71,510.35,510.68,13614.0,510.77,511.71,510.35,510.68,13614.0
2024-03-25 15:00:00,510.43,510.54,508.5,509.58,27537.0,510.43,510.54,508.5,509.58,27537.0
2024-03-25 15:30:00,509.24,509.51,505.26,505.42,94833.0,509.24,509.51,505.26,505.42,94833.0
2024-03-26 09:30:00,505.66,512.31,505.0,510.47,92156.0,505.66,512.31,505.0,510.47,92156.0
2024-03-26 10:00:00,510.45,512.48,509.35,509.4,25209.0,510.45,512.48,509.35,509.4,25209.0
2024-03-26 10:30:00,509.68,511.59,509.52,510.71,27133.0,509.68,511.59,509.52,510.71,27133.0
2024-03-26 11:00:00,510.71,511.13,509.78,510.24,18378.0,510.71,511.13,509.78,510.24,18378.0
2024-03-26 11:30:00,510.13,511.81,509.6,511.04,12053.0,510.13,511.81,509.6,511.04,12053.0
2024-03-26 12:00:00,510.85,511.17,508.82,509.87,32139.0,510.85,511.17,508.82,509.87,32139.0
2024-03-26 12:30:00,510.12,511.74,509.22,511.25,11699.0,510.12,511.74,509.22,511.25,11699.0
2024-03-26 13:00:00,511.25,512.18,510.27,512.16,11848.0,511.25,512.18,510.27,512.16,11848.0
2024-03-26 13:30:00,512.22,512.48,510.88,511.85,23346.0,512.22,512.48,510.88,511.85,23346.0
2024-03-26 14:00:00,511.85,512.08,510.54,510.54,10452.0,511.85,512.08,510.54,510.54,10452.0
2024-03-26 14:30:00,510.55,511.98,510.55,511.76,13803.0,510.55,511.98,510.55,511.76,13803.0
2024-03-26 15:00:00,511.92,513.86,511.92,513.37,43377.0,511.92,513.86,511.92,513.37,43377.0
2024-03-26 15:30:00,513.4,514.68,512.45,514.34,76299.0,513.4,514.68,512.45,514.34,76299.0
2024-03-27 09:30:00,515.64,516.66,507.02,511.67,68342.0,515.64,516.66,507.02,511.67,68342.0
2024-03-27 10:00:00,512.11,512.17,508.04,511.15,49251.0,512.11,512.17,508.04,511.15,49251.0
2024-03-27 10:30:00,511.17,513.29,509.97,512.19,17539.0,511.17,513.29,509.97,512.19,17539.0
2024-03-27 11:00:00,512.36,513.47,509.27,510.0,37047.0,512.36,513.47,509.27,510.0,37047.0
2024-03-27 11:30:00,509.97,511.95,507.92,508.94,86858.0,509.97,511.95,507.92,508.94,86858.0
2024-03-27 12:00:00,508.92,510.5,507.9,509.31,11260.0,508.92,510.5,507.9,509.31,11260.0
2024-03-27 12:30:00,509.04,510.87,509.04,510.13,31853.0,509.04,510.87,509.04,510.13,31853.0
2024-03-27 13:00:00,509.99,510.29,508.95,509.95,22681.0,509.99,510.29,508.95,509.95,22681.0
2024-03-27 13:30:00,510.1,511.97,509.24,511.35,17169.0,510.1,511.97,509.24,511.35,17169.0
2024-03-27 14:00:00,511.7,513.29,511.65,513.29,15813.0,511.7,513.29,511.65,513.29,15813.0
2024-03-27 14:30:00,513.33,513.63,512.22,513.28,9330.0,513.33,513.63,512.22,513.28,9330.0
2024-03-27 15:00:00,513.42,514.15,513.06,513.47,13759.0,513.42,514.15,513.06,513.47,13759.0
2024-03-27 15:30:00,513.64,514.75,513.03,513.51,58082.0,513.64,514.75,513.03,513.51,58082.0
2024-03-28 09:30:00,515.67,518.52,513.68,517.91,49626.0,515.67,518.52,513.68,517.91,49626.0
2024-03-28 10:00:00,517.48,521.09,516.99,519.56,26389.0,517.48,521.09,516.99,519.56,26389.0
2024-03-28 10:30:00,519.24,524.0,518.41,522.7,34083.0,519.24,524.0,518.41,522.7,34083.0
2024-03-28 11:00:00,522.77,524.0,519.93,523.54,44499.0,522.77,524.0,519.93,523.54,44499.0
2024-03-28 11:30:00,523.54,523.54,520.19,520.59,17149.0,523.54,523.54,520.19,520.59,17149.0
2024-03-28 12:00:00,520.58,524.0,520.58,523.19,30911.0,520.58,524.0,520.58,523.19,30911.0
2024-03-28 12:30:00,523.48,523.48,521.5,522.7,19697.0,523.48,523.48,521.5,522.7,19697.0
2024-03-28 13:00:00,523.01,524.22,522.35,524.06,15640.0,523.01,524.22,522.35,524.06,15640.0
2024-03-28 13:30:00,523.79,525.0,523.57,524.08,19793.0,523.79,525.0,523.57,524.08,19793.0
2024-03-28 14:00:00,524.25,525.77,523.98,524.86,17261.0,524.25,525.77,523.98,524.86,17261.0
2024-03-28 14:30:00,524.75,525.23,523.91,524.93,19102.0,524.75,525.23,523.91,524.93,19102.0
2024-03-28 15:00:00,524.71,525.28,523.39,523.51,28017.0,524.71,525.28,523.39,523.51,28017.0
2024-03-28 15:30:00,523.52,523.62,521.17,522.88,76987.0,523.52,523.62,521.17,522.88,76987.0
2024-04-01 09:30:00,520.84,525.8,520.84,524.09,33838.0,520.84,525.8,520.84,524.09,33838.0
2024-04-01 10:00:00,524.29,525.83,523.78,525.12,20777.0,524.29,525.83,523.78,525.12,20777.0
2024-04-01 10:30:00,525.37,528.8,525.03,527.87,19635.0,525.37,528.8,525.03,527.87,19635.0
2024-04-01 11:00:00,527.88,529.25,527.04,529.1,17391.0,527.88,529.25,527.04,529.1,17391.0
2024-04-01 11:30:00,529.31,529.67,528.03,528.17,16977.0,529.31,529.67,528.03,528.17,16977.0
2024-04-01 12:00:00,528.17,529.41,527.16,528.31,22810.0,528.17,529.41,527.16,528.31,22810.0
2024-04-01 12:30:00,528.31,528.56,527.41,527.7,12861.0,528.31,528.56,527.41,527.7,12861.0
2024-04-01 13:00:00,527.42,528.0,526.36,527.89,12369.0,527.42,528.0,526.36,527.89,12369.0
2024-04-01 13:30:00,527.96,528.11,526.1,526.8,19399.0,527.96,528.11,526.1,526.8,19399.0
2024-04-01 14:00:00,526.9,527.29,525.82,526.58,19393.0,526.9,527.29,525.82,526.58,19393.0
2024-04-01 14:30:00,526.74,527.3,526.41,526.6,12748.0,526.74,527.3,526.41,526.6,12748.0
2024-04-01 15:00:00,526.64,528.91,526.31,528.26,21498.0,526.64,528.91,526.31,528.26,21498.0
2024-04-01 15:30:00,528.32,529.66,527.21,528.78,81652.0,528.32,529.66,527.21,528.78,81652.0
2024-04-02 09:30:00,527.5,528.8,517.05,517.05,41126.0,527.5,528.8,517.05,517.05,41126.0
2024-04-02 10:00:00,517.28,521.39,516.46,518.88,19441.0,517.28,521.39,516.46,518.88,19441.0
2024-04-02 10:30:00,518.84,519.36,517.67,518.69,19180.0,518.84,519.36,517.67,518.69,19180.0
2024-04-02 11:00:00,518.46,522.57,517.89,521.84,28261.0,518.46,522.57,517.89,521.84,28261.0
2024-04-02 11:30:00,521.86,521.86,519.47,520.1,13158.0,521.86,521.86,519.47,520.1,13158.0
2024-04-02 12:00:00,520.48,520.48,517.97,518.62,14810.0,520.48,520.48,517.97,518.62,14810.0
2024-04-02 12:30:00,518.25,519.48,517.19,519.22,10095.0,518.25,519.48,517.19,519.22,10095.0
2024-04-02 13:00:00,519.99,520.0,517.51,518.22,9880.0,519.99,520.0,517.51,518.22,9880.0
2024-04-02 13:30:00,518.38,519.96,517.85,519.47,19515.0,518.38,519.96,517.85,519.47,19515.0
2024-04-02 14:00:00,519.51,519.52,518.44,518.58,6244.0,519.51,519.52,518.44,518.58,6244.0
2024-04-02 14:30:00,518.3,519.63,518.15,518.43,10997.0,518.3,519.63,518.15,518.43,10997.0
2024-04-02 15:00:00,518.24,519.24,518.08,518.5,8696.0,518.24,519.24,518.08,518.5,8696.0
2024-04-02 15:30:00,518.71,520.54,518.49,519.7,40771.0,518.71,520.54,518.49,519.7,40771.0
2024-04-03 09:30:00,469.57,474.12,450.52,452.4,555257.0,469.57,474.12,450.52,452.4,555257.0
2024-04-03 10:00:00,451.59,454.63,447.26,450.25,336837.0,451.59,454.63,447.26,450.25,336837.0
2024-04-03 10:30:00,450.16,452.0,447.62,450.5,199990.0,450.16,452.0,447.62,450.5,199990.0
2024-04-03 11:00:00,450.99,452.49,449.5,450.78,101337.0,450.99,452.49,449.5,450.78,101337.0
2024-04-03 11:30:00,450.78,454.1,448.3,449.72,148198.0,450.78,454.1,448.3,449.72,148198.0
2024-04-03 12:00:00,449.2,449.45,444.0,447.49,185206.0,449.2,449.45,444.0,447.49,185206.0
2024-04-03 12:30:00,447.49,447.5,443.0,443.84,114456.0,447.49,447.5,443.0,443.84,114456.0
2024-04-03 13:00:00,443.92,446.84,443.84,444.7,108065.0,443.92,446.84,443.84,444.7,108065.0
2024-04-03 13:30:00,444.7,445.21,441.21,441.99,109779.0,444.7,445.21,441.21,441.99,109779.0
2024-04-03 14:00:00,442.0,443.28,440.44,442.83,134194.0,442.0,443.28,440.44,442.83,134194.0
2024-04-03 14:30:00,442.65,443.66,441.27,442.41,105448.0,442.65,443.66,441.27,442.41,105448.0
2024-04-03 15:00:00,442.39,442.59,440.1,441.52,187422.0,442.39,442.59,440.1,441.52,187422.0
2024-04-03 15:30:00,441.55,443.98,438.67,439.94,380007.0,441.55,443.98,438.67,439.94,380007.0
2024-04-04 09:30:00,444.4,455.95,443.58,452.9,392308.0,444.4,455.95,443.58,452.9,392308.0
2024-04-04 10:00:00,452.89,456.76,450.61,452.86,131021.0,452.89,456.76,450.61,452.86,131021.0
2024-04-04 10:30:00,452.76,454.23,451.28,453.51,54382.0,452.76,454.23,451.28,453.51,54382.0
2024-04-04 11:00:00,453.53,458.5,453.13,458.24,96526.0,453.53,458.5,453.13,458.24,96526.0
2024-04-04 11:30:00,458.49,461.18,457.56,459.3,104776.0,458.49,461.18,457.56,459.3,104776.0
2024-04-04 12:00:00,458.79,460.59,458.1,460.37,40922.0,458.79,460.59,458.1,460.37,40922.0
2024-04-04 12:30:00,460.26,462.06,459.71,461.52,56006.0,460.26,462.06,459.71,461.52,56006.0
2024-04-04 13:00:00,461.62,465.97,461.62,465.96,113098.0,461.62,465.97,461.62,465.96,113098.0
2024-04-04 13:30:00,465.5,467.49,465.27,466.26,105844.0,465.5,467.49,465.27,466.26,105844.0
2024-04-04 14:00:00,466.24,466.84,462.22,462.22,100550.0,466.24,466.84,462.22,462.22,100550.0
2024-04-04 14:30:00,462.32,463.94,459.08,459.47,91059.0,462.32,463.94,459.08,459.47,91059.0
2024-04-04 15:00:00,459.47,459.48,452.23,453.32,106017.0,459.47,459.48,452.23,453.32,106017.0
2024-04-04 15:30:00,453.43,453.59,448.24,448.58,229010.0,453.43,453.59,448.24,448.58,229010.0
2024-04-05 09:30:00,447.23,455.4,446.01,451.88,66150.0,447.23,455.4,446.01,451.88,66150.0
2024-04-05 10:00:00,452.01,452.8,448.95,449.15,49353.0,452.01,452.8,448.95,449.15,49353.0
2024-04-05 10:30:00,449.12,449.22,446.1,448.35,65797.0,449.12,449.22,446.1,448.35,65797.0
2024-04-05 11:00:00,448.35,448.35,446.39,447.8,36187.0,448.35,448.35,446.39,447.8,36187.0
2024-04-05 11:30:00,447.84,447.96,445.63,446.19,64692.0,447.84,447.96,445.63,446.19,64692.0
2024-04-05 12:00:00,446.37,446.37,444.32,445.0,45884.0,446.37,446.37,444.32,445.0,45884.0
2024-04-05 12:30:00,444.98,446.23,443.28,446.02,56382.0,444.98,446.23,443.28,446.02,56382.0
2024-04-05 13:00:00,445.98,446.0,443.82,444.1,23501.0,445.98,446.0,443.82,444.1,23501.0
2024-04-05 13:30:00,444.3,444.52,441.67,442.29,45430.0,444.3,444.52,441.67,442.29,45430.0
2024-04-05 14:00:00,442.28,443.55,441.81,442.17,35158.0,442.28,443.55,441.81,442.17,35158.0
2024-04-05 14:30:00,442.18,442.73,441.75,442.35,25641.0,442.18,442.73,441.75,442.35,25641.0
2024-04-05 15:00:00,442.41,442.85,441.42,441.86,28891.0,442.41,442.85,441.42,441.86,28891.0
2024-04-05 15:30:00,441.9,445.23,441.84,444.75,93519.0,441.9,445.23,441.84,444.75,93519.0
2024-04-08 09:30:00,453.48,457.11,450.79,454.72,100868.0,453.48,457.11,450.79,454.72,100868.0
2024-04-08 10:00:00,454.8,457.73,453.3,456.88,50048.0,454.8,457.73,453.3,456.88,50048.0
2024-04-08 10:30:00,456.84,456.84,451.77,452.47,45483.0,456.84,456.84,451.77,452.47,45483.0
2024-04-08 11:00:00,452.5,455.16,451.54,454.87,39558.0,452.5,455.16,451.54,454.87,39558.0
2024-04-08 11:30:00,454.87,456.14,454.33,455.92,21234.0,454.87,456.14,454.33,455.92,21234.0
2024-04-08 12:00:00,456.55,457.61,456.01,457.36,23402.0,456.55,457.61,456.01,457.36,23402.0
2024-04-08 12:30:00,457.33,457.37,455.37,455.47,24860.0,457.33,457.37,455.37,455.47,24860.0
2024-04-08 13:00:00,455.19,457.75,455.19,456.67,22777.0,455.19,457.75,455.19,456.67,22777.0
2024-04-08 13:30:00,456.68,457.16,455.44,456.68,15071.0,456.68,457.16,455.44,456.68,15071.0
2024-04-08 14:00:00,456.46,456.73,454.56,455.12,16022.0,456.46,456.73,454.56,455.12,16022.0
2024-04-08 14:30:00,454.92,455.16,453.95,454.79,22804.0,454.92,455.16,453.95,454.79,22804.0
2024-04-08 15:00:00,454.92,455.19,453.77,454.45,29157.0,454.92,455.19,453.77,454.45,29157.0
2024-04-08 15:30:00,454.48,455.02,452.56,453.0,79158.0,454.48,455.02,452.56,453.0,79158.0
2024-04-09 09:30:00,450.1,455.0,450.0,452.26,42427.0,450.1,455.0,450.0,452.26,42427.0
2024-04-09 10:00:00,451.78,453.75,451.34,452.18,22721.0,451.78,453.75,451.34,452.18,22721.0
2024-04-09 10:30:00,452.1,452.89,450.29,452.06,22178.0,452.1,452.89,450.29,452.06,22178.0
2024-04-09 11:00:00,451.87,452.22,450.31,450.66,19280.0,451.87,452.22,450.31,450.66,19280.0
2024-04-09 11:30:00,450.83,452.25,450.45,451.9,12798.0,450.83,452.25,450.45,451.9,12798.0
2024-04-09 12:00:00,452.06,452.76,451.99,452.76,7400.0,452.06,452.76,451.99,452.76,7400.0
2024-04-09 12:30:00,452.47,453.4,451.24,451.24,12901.0,452.47,453.4,451.24,451.24,12901.0
2024-04-09 13:00:00,451.71,453.17,451.42,452.06,7827.0,451.71,453.17,451.42,452.06,7827.0
2024-04-09 13:30:00,452.23,453.31,452.17,452.54,6791.0,452.23,453.31,452.17,452.54,6791.0
2024-04-09 14:00:00,452.61,452.83,450.71,450.71,11020.0,452.61,452.83,450.71,450.71,11020.0
2024-04-09 14:30:00,450.65,451.31,450.06,450.54,13937.0,450.65,451.31,450.06,450.54,13937.0
2024-04-09 15:00:00,450.75,453.54,450.25,453.31,18063.0,450.75,453.54,450.25,453.31,18063.0
2024-04-09 15:30:00,453.55,455.33,453.34,455.0,67831.0,453.55,455.33,453.34,455.0,67831.0
2024-04-10 09:30:00,449.99,453.7,446.41,448.35,48162.0,449.99,453.7,446.41,448.35,48162.0
2024-04-10 10:00:00,448.17,450.28,448.01,449.37,35809.0,448.17,450.28,448.01,449.37,35809.0
2024-04-10 10:30:00,449.11,450.0,448.19,448.85,45521.0,449.11,450.0,448.19,448.85,45521.0
2024-04-10 11:00:00,448.93,450.17,448.54,450.0,27168.0,448.93,450.17,448.54,450.0,27168.0
2024-04-10 11:30:00,450.0,450.79,448.77,450.28,17148.0,450.0,450.79,448.77,450.28,17148.0
2024-04-10 12:00:00,450.0,450.2,448.28,449.19,19877.0,450.0,450.2,448.28,449.19,19877.0
2024-04-10 12:30:00,449.2,449.5,446.61,447.35,71519.0,449.2,449.5,446.61,447.35,71519.0
2024-04-10 13:00:00,447.37,448.95,446.23,448.3,30082.0,447.37,448.95,446.23,448.3,30082.0
2024-04-10 13:30:00,448.3,449.89,446.91,449.01,24103.0,448.3,449.89,446.91,449.01,24103.0
2024-04-10 14:00:00,449.32,449.89,447.9,448.84,12512.0,449.32,449.89,447.9,448.84,12512.0
2024-04-10 14:30:00,448.65,450.04,447.75,447.75,33880.0,448.65,450.04,447.75,447.75,33880.0
2024-04-10 15:00:00,447.74,449.22,447.35,448.74,34800.0,447.74,449.22,447.35,448.74,34800.0
2024-04-10 15:30:00,448.59,451.34,448.38,450.95,71047.0,448.59,451.34,448.38,450.95,71047.0
2024-04-11 09:30:00,454.66,455.08,449.07,450.07,33283.0,454.66,455.08,449.07,450.07,33283.0
2024-04-11 10:00:00,450.49,451.09,448.46,449.75,20122.0,450.49,451.09,448.46,449.75,20122.0
2024-04-11 10:30:00,450.38,450.46,448.5,448.83,13573.0,450.38,450.46,448.5,448.83,13573.0
2024-04-11 11:00:00,449.12,450.12,448.78,449.67,10950.0,449.12,450.12,448.78,449.67,10950.0
2024-04-11 11:30:00,449.52,450.64,449.52,450.34,10658.0,449.52,450.64,449.52,450.34,10658.0
2024-04-11 12:00:00,450.19,452.04,450.16,451.13,13434.0,450.19,452.04,450.16,451.13,13434.0
2024-04-11 12:30:00,451.13,451.39,450.67,450.92,7164.0,451.13,451.39,450.67,450.92,7164.0
2024-04-11 13:00:00,450.67,451.4,450.55,450.97,12284.0,450.67,451.4,450.55,450.97,12284.0
2024-04-11 13:30:00,451.1,451.18,449.35,449.38,10446.0,451.1,451.18,449.35,449.38,10446.0
2024-04-11 14:00:00,449.31,449.83,448.76,449.82,11697.0,449.31,449.83,448.76,449.82,11697.0
2024-04-11 14:30:00,449.58,450.9,449.27,449.87,14973.0,449.58,450.9,449.27,449.87,14973.0
2024-04-11 15:00:00,449.83,450.15,448.15,448.39,16499.0,449.83,450.15,448.15,448.39,16499.0
2024-04-11 15:30:00,448.44,448.45,446.74,447.84,39191.0,448.44,448.45,446.74,447.84,39191.0
2024-04-12 09:30:00,445.55,448.5,443.26,444.67,30377.0,445.55,448.5,443.26,444.67,30377.0
2024-04-12 10:00:00,444.57,446.28,444.04,446.28,18305.0,444.57,446.28,444.04,446.28,18305.0
2024-04-12 10:30:00,446.35,447.09,444.23,445.4,13090.0,446.35,447.09,444.23,445.4,13090.0
2024-04-12 11:00:00,445.34,447.02,445.24,446.99,6856.0,445.34,447.02,445.24,446.99,6856.0
2024-04-12 11:30:00,446.96,447.14,445.27,445.27,7143.0,446.96,447.14,445.27,445.27,7143.0
2024-04-12 12:00:00,445.22,445.33,444.35,444.72,8500.0,445.22,445.33,444.35,444.72,8500.0
2024-04-12 12:30:00,444.88,445.05,443.74,444.66,8698.0,444.88,445.05,443.74,444.66,8698.0
2024-04-12 13:00:00,444.56,445.02,444.06,444.18,11752.0,444.56,445.02,444.06,444.18,11752.0
2024-04-12 13:30:00,444.24,444.97,442.75,444.59,10940.0,444.24,444.97,442.75,444.59,10940.0
2024-04-12 14:00:00,444.45,445.13,443.82,444.31,8573.0,444.45,445.13,443.82,444.31,8573.0
2024-04-12 14:30:00,444.63,445.42,444.22,445.07,7655.0,444.63,445.42,444.22,445.07,7655.0
2024-04-12 15:00:00,444.79,445.12,442.06,442.06,16166.0,444.79,445.12,442.06,442.06,16166.0
2024-04-12 15:30:00,442.11,442.76,441.0,441.94,41567.0,442.11,442.76,441.0,441.94,41567.0
2024-04-15 09:30:00,444.36,444.87,436.46,436.63,53799.0,444.36,444.87,436.46,436.63,53799.0
2024-04-15 10:00:00,436.66,439.1,436.31,437.29,23874.0,436.66,439.1,436.31,437.29,23874.0
2024-04-15 10:30:00,437.27,437.52,434.5,434.69,32083.0,437.27,437.52,434.5,434.69,32083.0
2024-04-15 11:00:00,434.68,436.61,434.5,436.5,33119.0,434.68,436.61,434.5,436.5,33119.0
2024-04-15 11:30:00,436.77,436.93,435.29,436.7,23857.0,436.77,436.93,435.29,436.7,23857.0
2024-04-15 12:00:00,437.2,438.44,436.76,437.24,18560.0,437.2,438.44,436.76,437.24,18560.0
2024-04-15 12:30:00,437.24,437.84,436.08,436.49,12691.0,437.24,437.84,436.08,436.49,12691.0
2024-04-15 13:00:00,436.27,436.68,433.27,433.56,21892.0,436.27,436.68,433.27,433.56,21892.0
2024-04-15 13:30:00,433.57,434.29,433.16,434.29,20916.0,433.57,434.29,433.16,434.29,20916.0
2024-04-15 14:00:00,434.21,434.31,432.52,433.2,21155.0,434.21,434.31,432.52,433.2,21155.0
2024-04-15 14:30:00,433.2,435.45,433.2,435.14,24922.0,433.2,435.45,433.2,435.14,24922.0
2024-04-15 15:00:00,434.65,434.87,431.68,432.42,31047.0,434.65,434.87,431.68,432.42,31047.0
2024-04-15 15:30:00,432.51,433.59,431.84,432.95,80236.0,432.51,433.59,431.84,432.95,80236.0
2024-04-16 09:30:00,431.33,432.46,425.35,425.35,85125.0,431.33,432.46,425.35,425.35,85125.0
2024-04-16 10:00:00,425.52,426.37,423.75,424.39,38612.0,425.52,426.37,423.75,424.39,38612.0
2024-04-16 10:30:00,424.0,424.43,422.28,423.12,51534.0,424.0,424.43,422.28,423.12,51534.0
2024-04-16 11:00:00,422.91,424.7,422.63,423.2,27497.0,422.91,424.7,422.63,423.2,27497.0
2024-04-16 11:30:00,423.16,425.32,422.15,422.16,41099.0,423.16,425.32,422.15,422.16,41099.0
2024-04-16 12:00:00,422.1,425.54,422.1,424.52,33010.0,422.1,425.54,422.1,424.52,33010.0
2024-04-16 12:30:00,424.74,425.15,423.87,423.93,19686.0,424.74,425.15,423.87,423.93,19686.0
2024-04-16 13:00:00,423.74,425.36,423.03,424.3,13376.0,423.74,425.36,423.03,424.3,13376.0
2024-04-16 13:30:00,424.06,424.71,423.01,424.54,16174.0,424.06,424.71,423.01,424.54,16174.0
2024-04-16 14:00:00,424.1,426.48,422.59,422.6,21127.0,424.1,426.48,422.59,422.6,21127.0
2024-04-16 14:30:00,422.72,424.15,422.4,423.78,16402.0,422.72,424.15,422.4,423.78,16402.0
2024-04-16 15:00:00,423.6,424.85,422.87,424.81,37084.0,423.6,424.85,422.87,424.81,37084.0
2024-04-16 15:30:00,424.81,425.05,422.88,424.09,131805.0,424.81,425.05,422.88,424.09,131805.0
2024-04-17 09:30:00,428.8,429.92,423.67,428.73,55246.0,428.8,429.92,423.67,428.73,55246.0
2024-04-17 10:00:00,428.79,429.5,427.03,428.47,20917.0,428.79,429.5,427.03,428.47,20917.0
2024-04-17 10:30:00,428.8,429.56,426.82,427.04,33632.0,428.8,429.56,426.82,427.04,33632.0
2024-04-17 11:00:00,427.04,427.84,426.0,426.22,35120.0,427.04,427.84,426.0,426.22,35120.0
2024-04-17 11:30:00,426.11,426.65,425.32,426.21,21919.0,426.11,426.65,425.32,426.21,21919.0
2024-04-17 12:00:00,426.21,428.42,425.53,428.42,18864.0,426.21,428.42,425.53,428.42,18864.0
2024-04-17 12:30:00,428.19,428.53,425.82,426.14,14715.0,428.19,428.53,425.82,426.14,14715.0
2024-04-17 13:00:00,425.99,427.57,425.4,427.11,18402.0,425.99,427.57,425.4,427.11,18402.0
2024-04-17 13:30:00,427.12,428.23,426.87,427.77,19619.0,427.12,428.23,426.87,427.77,19619.0
2024-04-17 14:00:00,427.84,428.38,426.5,426.82,18166.0,427.84,428.38,426.5,426.82,18166.0
2024-04-17 14:30:00,426.63,428.9,426.13,428.27,15140.0,426.63,428.9,426.13,428.27,15140.0
2024-04-17 15:00:00,428.21,428.59,426.84,428.26,19272.0,428.21,428.59,426.84,428.26,19272.0
2024-04-17 15:30:00,428.26,428.79,424.33,424.76,66438.0,428.26,428.79,424.33,424.76,66438.0
2024-04-18 09:30:00,428.82,428.82,416.58,420.59,60182.0,428.82,428.82,416.58,420.59,60182.0
2024-04-18 10:00:00,420.94,423.71,420.4,422.48,15287.0,420.94,423.71,420.4,422.48,15287.0
2024-04-18 10:30:00,422.9,425.91,422.06,425.61,14823.0,422.9,425.91,422.06,425.61,14823.0
2024-04-18 11:00:00,425.6,425.61,422.67,422.67,23589.0,425.6,425.61,422.67,422.67,23589.0
2024-04-18 11:30:00,422.61,424.38,422.0,424.12,21641.0,422.61,424.38,422.0,424.12,21641.0
2024-04-18 12:00:00,425.04,428.43,424.48,428.22,39500.0,425.04,428.43,424.48,428.22,39500.0
2024-04-18 12:30:00,428.26,428.64,426.15,426.84,15911.0,428.26,428.64,426.15,426.84,15911.0
2024-04-18 13:00:00,426.98,427.87,425.45,426.14,23966.0,426.98,427.87,425.45,426.14,23966.0
2024-04-18 13:30:00,425.96,426.5,425.73,426.15,32814.0,425.96,426.5,425.73,426.15,32814.0
2024-04-18 14:00:00,425.99,426.12,424.57,425.48,32192.0,425.99,426.12,424.57,425.48,32192.0
2024-04-18 14:30:00,425.47,426.64,425.3,426.08,16617.0,425.47,426.64,425.3,426.08,16617.0
2024-04-18 15:00:00,425.95,427.04,425.95,427.04,15760.0,425.95,427.04,425.95,427.04,15760.0
2024-04-18 15:30:00,427.15,427.55,425.01,425.1,40804.0,427.15,427.55,425.01,425.1,40804.0
2024-04-19 09:30:00,413.83,418.79,413.51,415.85,104777.0,413.83,418.79,413.51,415.85,104777.0
2024-04-19 10:00:00,414.51,415.71,412.02,413.89,61632.0,414.51,415.71,412.02,413.89,61632.0
2024-04-19 10:30:00,414.48,414.61,412.54,413.85,26910.0,414.48,414.61,412.54,413.85,26910.0
2024-04-19 11:00:00,413.89,414.33,411.34,412.1,44883.0,413.89,414.33,411.34,412.1,44883.0
2024-04-19 11:30:00,412.21,413.13,411.76,411.9,22580.0,412.21,413.13,411.76,411.9,22580.0
2024-04-19 12:00:00,411.97,413.64,410.99,412.83,34712.0,411.97,413.64,410.99,412.83,34712.0
2024-04-19 12:30:00,412.73,415.77,412.73,415.15,13683.0,412.73,415.77,412.73,415.15,13683.0
2024-04-19 13:00:00,415.2,417.13,414.86,414.86,23113.0,415.2,417.13,414.86,414.86,23113.0
2024-04-19 13:30:00,414.9,415.76,414.64,415.69,26097.0,414.9,415.76,414.64,415.69,26097.0
2024-04-19 14:00:00,415.89,416.01,414.37,414.57,29958.0,415.89,416.01,414.37,414.57,29958.0
2024-04-19 14:30:00,414.63,415.54,413.84,415.03,18874.0,414.63,415.54,413.84,415.03,18874.0
2024-04-19 15:00:00,415.05,415.62,414.28,415.19,15356.0,415.05,415.62,414.28,415.19,15356.0
2024-04-19 15:30:00,415.06,415.51,412.67,413.24,89603.0,415.06,415.51,412.67,413.24,89603.0
2024-04-22 09:30:00,417.43,419.29,414.24,416.66,23937.0,417.43,419.29,414.24,416.66,23937.0
2024-04-22 10:00:00,417.84,418.38,416.39,417.69,18575.0,417.84,418.38,416.39,417.69,18575.0
2024-04-22 10:30:00,417.21,417.36,413.63,413.63,14747.0,417.21,417.36,413.63,413.63,14747.0
2024-04-22 11:00:00,413.96,414.89,413.53,413.54,6785.0,413.96,414.89,413.53,413.54,6785.0
2024-04-22 11:30:00,413.54,415.11,412.88,413.34,9577.0,413.54,415.11,412.88,413.34,9577.0
2024-04-22 12:00:00,412.76,414.96,412.64,414.03,8386.0,412.76,414.96,412.64,414.03,8386.0
2024-04-22 12:30:00,413.85,415.17,413.51,415.02,10265.0,413.85,415.17,413.51,415.02,10265.0
2024-04-22 13:00:00,414.94,416.16,414.85,415.35,14525.0,414.94,416.16,414.85,415.35,14525.0
2024-04-22 13:30:00,415.36,417.13,414.25,416.87,14578.0,415.36,417.13,414.25,416.87,14578.0
2024-04-22 14:00:00,416.91,417.33,414.77,414.77,9896.0,416.91,417.33,414.77,414.77,9896.0
2024-04-22 14:30:00,415.0,417.74,414.43,417.69,18895.0,415.0,417.74,414.43,417.69,18895.0
2024-04-22 15:00:00,417.85,417.87,416.07,417.06,14460.0,417.85,417.87,416.07,417.06,14460.0
2024-04-22 15:30:00,416.89,418.0,415.86,417.99,60605.0,416.89,418.0,415.86,417.99,60605.0
2024-04-23 09:30:00,420.86,424.0,418.93,423.31,29957.0,420.86,424.0,418.93,423.31,29957.0
2024-04-23 10:00:00,423.0,424.85,422.5,424.23,33180.0,423.0,424.85,422.5,424.23,33180.0
2024-04-23 10:30:00,424.2,424.24,419.31,419.72,29468.0,424.2,424.24,419.31,419.72,29468.0
2024-04-23 11:00:00,419.93,420.4,418.79,420.03,10596.0,419.93,420.4,418.79,420.03,10596.0
2024-04-23 11:30:00,419.97,420.12,418.18,419.99,9463.0,419.97,420.12,418.18,419.99,9463.0
2024-04-23 12:00:00,419.72,420.33,419.72,420.15,7637.0,419.72,420.33,419.72,420.15,7637.0
2024-04-23 12:30:00,420.4,420.62,418.74,420.27,28749.0,420.4,420.62,418.74,420.27,28749.0
2024-04-23 13:00:00,420.4,421.11,419.96,420.66,24699.0,420.4,421.11,419.96,420.66,24699.0
2024-04-23 13:30:00,420.65,421.6,420.33,421.44,14028.0,420.65,421.6,420.33,421.44,14028.0
2024-04-23 14:00:00,421.76,421.83,420.71,421.75,12658.0,421.76,421.83,420.71,421.75,12658.0
2024-04-23 14:30:00,421.94,421.99,420.43,420.61,12095.0,421.94,421.99,420.43,420.61,12095.0
2024-04-23 15:00:00,420.46,420.79,417.27,418.11,27617.0,420.46,420.79,417.27,418.11,27617.0
2024-04-23 15:30:00,418.13,419.66,417.59,419.22,54939.0,418.13,419.66,417.59,419.22,54939.0
2024-04-24 09:30:00,414.63,417.87,413.02,414.2,77693.0,414.63,417.87,413.02,414.2,77693.0
2024-04-24 10:00:00,414.01,414.31,411.74,411.85,20424.0,414.01,414.31,411.74,411.85,20424.0
2024-04-24 10:30:00,412.05,412.62,410.55,411.09,21371.0,412.05,412.62,410.55,411.09,21371.0
2024-04-24 11:00:00,411.32,411.84,410.22,410.72,30053.0,411.32,411.84,410.22,410.72,30053.0
2024-04-24 11:30:00,410.77,411.13,408.66,408.66,26555.0,410.77,411.13,408.66,408.66,26555.0
2024-04-24 12:00:00,408.74,409.83,407.39,408.13,26696.0,408.74,409.83,407.39,408.13,26696.0
2024-04-24 12:30:00,407.89,408.22,407.16,408.16,11284.0,407.89,408.22,407.16,408.16,11284.0
2024-04-24 13:00:00,408.44,408.76,407.35,408.63,29072.0,408.44,408.76,407.35,408.63,29072.0
2024-04-24 13:30:00,408.75,409.96,408.64,409.92,17131.0,408.75,409.96,408.64,409.92,17131.0
2024-04-24 14:00:00,409.73,409.73,408.43,408.84,7774.0,409.73,409.73,408.43,408.84,7774.0
2024-04-24 14:30:00,408.62,409.47,408.27,408.5,10232.0,408.62,409.47,408.27,408.5,10232.0
2024-04-24 15:00:00,408.57,410.41,408.24,409.03,28718.0,408.57,410.41,408.24,409.03,28718.0
2024-04-24 15:30:00,409.08,411.86,408.9,410.53,81210.0,409.08,411.86,408.9,410.53,81210.0
2024-04-25 09:30:00,409.35,409.35,404.8,406.03,28306.0,409.35,409.35,404.8,406.03,28306.0
2024-04-25 10:00:00,405.58,408.06,405.09,406.47,16188.0,405.58,408.06,405.09,406.47,16188.0
2024-04-25 10:30:00,406.54,407.1,404.2,404.66,17499.0,406.54,407.1,404.2,404.66,17499.0
2024-04-25 11:00:00,404.57,406.93,404.49,404.69,17193.0,404.57,406.93,404.49,404.69,17193.0
2024-04-25 11:30:00,404.57,405.73,404.23,405.67,29942.0,404.57,405.73,404.23,405.67,29942.0
2024-04-25 12:00:00,405.63,406.3,404.89,404.94,16285.0,405.63,406.3,404.89,404.94,16285.0
2024-04-25 12:30:00,404.81,405.41,404.63,405.09,9600.0,404.81,405.41,404.63,405.09,9600.0
2024-04-25 13:00:00,405.15,405.15,403.13,404.26,12304.0,405.15,405.15,403.13,404.26,12304.0
2024-04-25 13:30:00,404.28,405.24,404.07,405.12,11983.0,404.28,405.24,404.07,405.12,11983.0
2024-04-25 14:00:00,405.38,406.44,404.85,405.67,11487.0,405.38,406.44,404.85,405.67,11487.0
2024-04-25 14:30:00,405.66,406.58,405.47,406.49,17300.0,405.66,406.58,405.47,406.49,17300.0
2024-04-25 15:00:00,406.57,408.05,406.57,407.08,19235.0,406.57,408.05,406.57,407.08,19235.0
2024-04-25 15:30:00,407.2,408.46,406.24,408.13,55671.0,407.2,408.46,406.24,408.13,55671.0
2024-04-26 09:30:00,405.62,408.94,402.95,408.55,31649.0,405.62,408.94,402.95,408.55,31649.0
2024-04-26 10:00:00,408.41,411.35,407.87,408.48,33185.0,408.41,411.35,407.87,408.48,33185.0
2024-04-26 10:30:00,408.52,409.35,406.36,406.51,19506.0,408.52,409.35,406.36,406.51,19506.0
2024-04-26 11:00:00,406.61,408.0,406.08,406.53,12398.0,406.61,408.0,406.08,406.53,12398.0
2024-04-26 11:30:00,406.48,407.21,406.09,407.1,7715.0,406.48,407.21,406.09,407.1,7715.0
2024-04-26 12:00:00,407.1,407.25,406.38,406.85,11296.0,407.1,407.25,406.38,406.85,11296.0
2024-04-26 12:30:00,406.47,407.84,405.85,407.81,13279.0,406.47,407.84,405.85,407.81,13279.0
2024-04-26 13:00:00,407.4,407.68,406.86,406.9,8977.0,407.4,407.68,406.86,406.9,8977.0
2024-04-26 13:30:00,407.01,407.7,406.36,407.21,22443.0,407.01,407.7,406.36,407.21,22443.0
2024-04-26 14:00:00,407.04,407.78,406.54,406.71,7455.0,407.04,407.78,406.54,406.71,7455.0
2024-04-26 14:30:00,406.62,407.7,406.04,407.58,11451.0,406.62,407.7,406.04,407.58,11451.0
2024-04-26 15:00:00,407.74,407.85,407.06,407.35,8999.0,407.74,407.85,407.06,407.35,8999.0
2024-04-26 15:30:00,407.49,408.17,406.13,406.39,45358.0,407.49,408.17,406.13,406.39,45358.0
2024-04-29 09:30:00,404.86,409.52,404.86,406.1,36712.0,404.86,409.52,404.86,406.1,36712.0
2024-04-29 10:00:00,406.1,407.56,405.33,406.58,12046.0,406.1,407.56,405.33,406.58,12046.0
2024-04-29 10:30:00,406.72,407.25,405.38,406.04,14848.0,406.72,407.25,405.38,406.04,14848.0
2024-04-29 11:00:00,405.83,406.71,405.19,405.75,16094.0,405.83,406.71,405.19,405.75,16094.0
2024-04-29 11:30:00,405.75,406.28,405.23,405.65,9958.0,405.75,406.28,405.23,405.65,9958.0
2024-04-29 12:00:00,405.63,405.85,404.45,405.29,18149.0,405.63,405.85,404.45,405.29,18149.0
2024-04-29 12:30:00,405.19,405.23,404.16,404.4,18301.0,405.19,405.23,404.16,404.4,18301.0
2024-04-29 13:00:00,404.47,405.48,404.14,405.23,27560.0,404.47,405.48,404.14,405.23,27560.0
2024-04-29 13:30:00,405.21,405.93,404.32,404.87,21451.0,405.21,405.93,404.32,404.87,21451.0
2024-04-29 14:00:00,404.77,406.02,404.48,406.02,17523.0,404.77,406.02,404.48,406.02,17523.0
2024-04-29 14:30:00,405.99,406.31,404.84,406.08,15013.0,405.99,406.31,404.84,406.08,15013.0
2024-04-29 15:00:00,405.91,405.91,404.7,405.32,18160.0,405.91,405.91,404.7,405.32,18160.0
2024-04-29 15:30:00,405.27,410.03,405.27,410.03,59615.0,405.27,410.03,405.27,410.03,59615.0
2024-04-30 09:30:00,410.04,412.04,403.97,404.82,35596.0,410.04,412.04,403.97,404.82,35596.0
2024-04-30 10:00:00,405.0,405.73,404.07,404.5,34144.0,405.0,405.73,404.07,404.5,34144.0
2024-04-30 10:30:00,404.84,406.57,404.05,405.85,21257.0,404.84,406.57,404.05,405.85,21257.0
2024-04-30 11:00:00,405.87,406.17,404.55,405.67,13129.0,405.87,406.17,404.55,405.67,13129.0
2024-04-30 11:30:00,405.82,405.95,404.67,405.04,10928.0,405.82,405.95,404.67,405.04,10928.0
2024-04-30 12:00:00,405.21,405.31,404.25,404.45,12062.0,405.21,405.31,404.25,404.45,12062.0
2024-04-30 12:30:00,404.21,405.34,402.82,404.85,24104.0,404.21,405.34,402.82,404.85,24104.0
2024-04-30 13:00:00,404.63,405.17,403.35,404.33,28881.0,404.63,405.17,403.35,404.33,28881.0
2024-04-30 13:30:00,404.06,404.43,403.72,404.04,9854.0,404.06,404.43,403.72,404.04,9854.0
2024-04-30 14:00:00,403.9,404.13,402.0,402.0,27685.0,403.9,404.13,402.0,402.0,27685.0
2024-04-30 14:30:00,402.15,403.42,402.1,402.91,14905.0,402.15,403.42,402.1,402.91,14905.0
2024-04-30 15:00:00,403.0,404.24,402.58,403.52,14099.0,403.0,404.24,402.58,403.52,14099.0
2024-04-30 15:30:00,403.5,405.9,402.61,404.89,89019.0,403.5,405.9,402.61,404.89,89019.0
2024-05-01 09:30:00,403.14,403.39,400.01,402.47,36517.0,403.14,403.39,400.01,402.47,36517.0
2024-05-01 10:00:00,402.47,404.51,401.41,402.86,37258.0,402.47,404.51,401.41,402.86,37258.0
2024-05-01 10:30:00,402.57,403.18,401.5,401.81,16919.0,402.57,403.18,401.5,401.81,16919.0
2024-05-01 11:00:00,401.8,402.19,399.51,399.77,13940.0,401.8,402.19,399.51,399.77,13940.0
2024-05-01 11:30:00,399.77,400.23,398.45,400.08,7818.0,399.77,400.23,398.45,400.08,7818.0
2024-05-01 12:00:00,399.98,401.34,399.98,401.34,4125.0,399.98,401.34,399.98,401.34,4125.0
2024-05-01 12:30:00,400.77,400.77,398.9,398.9,5146.0,400.77,400.77,398.9,398.9,5146.0
2024-05-01 13:00:00,398.9,400.49,398.89,400.18,8617.0,398.9,400.49,398.89,400.18,8617.0
2024-05-01 13:30:00,400.16,400.91,400.14,400.5,7903.0,400.16,400.91,400.14,400.5,7903.0
2024-05-01 14:00:00,400.5,402.44,400.49,401.94,8684.0,400.5,402.44,400.49,401.94,8684.0
2024-05-01 14:30:00,401.79,404.17,400.8,403.26,14164.0,401.79,404.17,400.8,403.26,14164.0
2024-05-01 15:00:00,403.47,404.09,402.52,402.93,9566.0,403.47,404.09,402.52,402.93,9566.0
2024-05-01 15:30:00,402.7,403.32,401.31,402.17,68574.0,402.7,403.32,401.31,402.17,68574.0
2024-05-02 09:30:00,402.52,405.18,398.6,398.88,20490.0,402.52,405.18,398.6,398.88,20490.0
2024-05-02 10:00:00,398.88,403.13,398.12,401.6,32062.0,398.88,403.13,398.12,401.6,32062.0
2024-05-02 10:30:00,401.61,402.0,399.24,399.98,23123.0,401.61,402.0,399.24,399.98,23123.0
2024-05-02 11:00:00,399.98,400.04,397.24,397.5,14981.0,399.98,400.04,397.24,397.5,14981.0
2024-05-02 11:30:00,397.77,399.03,396.88,398.99,22719.0,397.77,399.03,396.88,398.99,22719.0
2024-05-02 12:00:00,398.75,399.48,397.88,399.25,12431.0,398.75,399.48,397.88,399.25,12431.0
2024-05-02 12:30:00,399.24,399.24,397.75,398.86,10607.0,399.24,399.24,397.75,398.86,10607.0
2024-05-02 13:00:00,398.97,400.8,398.87,400.8,13725.0,398.97,400.8,398.87,400.8,13725.0
2024-05-02 13:30:00,400.72,401.02,399.15,399.95,16454.0,400.72,401.02,399.15,399.95,16454.0
2024-05-02 14:00:00,400.3,400.64,399.95,400.44,15502.0,400.3,400.64,399.95,400.44,15502.0
2024-05-02 14:30:00,400.4,400.54,399.19,399.54,15388.0,400.4,400.54,399.19,399.54,15388.0
2024-05-02 15:00:00,399.4,399.62,398.12,398.31,22360.0,399.4,399.62,398.12,398.31,22360.0
2024-05-02 15:30:00,398.37,398.38,396.73,396.97,83972.0,398.37,398.38,396.73,396.97,83972.0
2024-05-03 09:30:00,402.48,404.34,400.85,403.68,32556.0,402.48,404.34,400.85,403.68,32556.0
2024-05-03 10:00:00,403.83,404.51,399.01,400.39,23175.0,403.83,404.51,399.01,400.39,23175.0
2024-05-03 10:30:00,400.68,402.62,399.52,401.79,10165.0,400.68,402.62,399.52,401.79,10165.0
2024-05-03 11:00:00,401.69,402.89,401.42,401.81,7420.0,401.69,402.89,401.42,401.81,7420.0
2024-05-03 11:30:00,401.81,401.81,399.8,400.05,12803.0,401.81,401.81,399.8,400.05,12803.0
2024-05-03 12:00:00,400.21,400.77,398.76,399.51,14869.0,400.21,400.77,398.76,399.51,14869.0
2024-05-03 12:30:00,399.43,399.51,398.41,398.77,6762.0,399.43,399.51,398.41,398.77,6762.0
2024-05-03 13:00:00,398.83,400.26,398.24,399.92,15213.0,398.83,400.26,398.24,399.92,15213.0
2024-05-03 13:30:00,400.21,400.21,398.26,398.27,6887.0,400.21,400.21,398.26,398.27,6887.0
2024-05-03 14:00:00,398.31,399.25,398.23,398.86,16729.0,398.31,399.25,398.23,398.86,16729.0
2024-05-03 14:30:00,398.99,399.17,397.9,398.06,14449.0,398.99,399.17,397.9,398.06,14449.0
2024-05-03 15:00:00,397.74,399.22,397.27,398.82,14355.0,397.74,399.22,397.27,398.82,14355.0
2024-05-03 15:30:00,398.82,399.03,397.34,397.36,45217.0,398.82,399.03,397.34,397.36,45217.0
2024-05-06 09:30:00,397.28,398.66,394.58,395.43,36110.0,397.28,398.66,394.58,395.43,36110.0
2024-05-06 10:00:00,395.64,396.0,393.37,394.16,25128.0,395.64,396.0,393.37,394.16,25128.0
2024-05-06 10:30:00,394.32,395.61,393.07,393.46,28141.0,394.32,395.61,393.07,393.46,28141.0
2024-05-06 11:00:00,393.26,394.99,393.24,394.99,38063.0,393.26,394.99,393.24,394.99,38063.0
2024-05-06 11:30:00,394.67,394.77,393.51,393.86,12243.0,394.67,394.77,393.51,393.86,12243.0
2024-05-06 12:00:00,393.71,394.69,393.34,393.94,15041.0,393.71,394.69,393.34,393.94,15041.0
2024-05-06 12:30:00,393.88,394.44,392.75,393.2,13847.0,393.88,394.44,392.75,393.2,13847.0
2024-05-06 13:00:00,393.25,394.77,393.01,393.58,38461.0,393.25,394.77,393.01,393.58,38461.0
2024-05-06 13:30:00,393.46,395.09,393.26,394.35,53519.0,393.46,395.09,393.26,394.35,53519.0
2024-05-06 14:00:00,394.36,394.7,393.0,393.73,57749.0,394.36,394.7,393.0,393.73,57749.0
2024-05-06 14:30:00,393.7,394.83,393.52,394.19,25063.0,393.7,394.83,393.52,394.19,25063.0
2024-05-06 15:00:00,394.05,394.2,393.41,393.69,33822.0,394.05,394.2,393.41,393.69,33822.0
2024-05-06 15:30:00,393.92,396.55,393.68,394.92,64712.0,393.92,396.55,393.68,394.92,64712.0
2024-05-07 09:30:00,394.24,397.36,390.77,396.56,78026.0,394.24,397.36,390.77,396.56,78026.0
2024-05-07 10:00:00,396.43,398.5,396.08,397.37,20893.0,396.43,398.5,396.08,397.37,20893.0
2024-05-07 10:30:00,397.0,398.8,396.99,398.39,25962.0,397.0,398.8,396.99,398.39,25962.0
2024-05-07 11:00:00,398.4,398.7,396.04,397.88,23742.0,398.4,398.7,396.04,397.88,23742.0
2024-05-07 11:30:00,398.36,398.54,397.14,397.86,13864.0,398.36,398.54,397.14,397.86,13864.0
2024-05-07 12:00:00,398.06,398.06,396.57,396.73,14989.0,398.06,398.06,396.57,396.73,14989.0
2024-05-07 12:30:00,396.57,397.01,395.5,395.84,11350.0,396.57,397.01,395.5,395.84,11350.0
2024-05-07 13:00:00,395.82,396.44,395.05,395.67,21592.0,395.82,396.44,395.05,395.67,21592.0
2024-05-07 13:30:00,395.79,396.46,395.01,395.24,12331.0,395.79,396.46,395.01,395.24,12331.0
2024-05-07 14:00:00,395.26,395.71,394.98,395.06,12951.0,395.26,395.71,394.98,395.06,12951.0
2024-05-07 14:30:00,395.43,395.51,394.53,395.06,11816.0,395.43,395.51,394.53,395.06,11816.0
2024-05-07 15:00:00,395.07,395.85,395.0,395.4,14290.0,395.07,395.85,395.0,395.4,14290.0
2024-05-07 15:30:00,395.62,395.69,393.65,393.7,58587.0,395.62,395.69,393.65,393.7,58587.0
2024-05-08 09:30:00,393.51,397.99,391.05,391.38,24526.0,393.51,397.99,391.05,391.38,24526.0
2024-05-08 10:00:00,391.6,392.57,389.74,389.75,19733.0,391.6,392.57,389.74,389.75,19733.0
2024-05-08 10:30:00,390.05,390.64,388.78,389.56,41068.0,390.05,390.64,388.78,389.56,41068.0
2024-05-08 11:00:00,389.68,390.35,388.4,389.31,23058.0,389.68,390.35,388.4,389.31,23058.0
2024-05-08 11:30:00,389.71,390.73,388.9,390.12,15741.0,389.71,390.73,388.9,390.12,15741.0
2024-05-08 12:00:00,389.97,390.56,389.82,390.18,10727.0,389.97,390.56,389.82,390.18,10727.0
2024-05-08 12:30:00,390.19,390.4,389.76,389.88,6660.0,390.19,390.4,389.76,389.88,6660.0
2024-05-08 13:00:00,390.2,391.08,389.61,389.74,20726.0,390.2,391.08,389.61,389.74,20726.0
2024-05-08 13:30:00,389.87,390.21,388.98,389.02,8468.0,389.87,390.21,388.98,389.02,8468.0
2024-05-08 14:00:00,388.97,390.05,388.92,389.71,11970.0,388.97,390.05,388.92,389.71,11970.0
2024-05-08 14:30:00,389.53,389.63,387.79,387.99,19464.0,389.53,389.63,387.79,387.99,19464.0
2024-05-08 15:00:00,387.92,388.36,387.23,388.36,39903.0,387.92,388.36,387.23,388.36,39903.0
2024-05-08 15:30:00,388.37,389.01,387.5,388.41,40620.0,388.37,389.01,387.5,388.41,40620.0
2024-05-09 09:30:00,389.18,392.08,388.0,389.81,28044.0,389.18,392.08,388.0,389.81,28044.0
2024-05-09 10:00:00,389.88,393.59,389.88,393.1,27767.0,389.88,393.59,389.88,393.1,27767.0
2024-05-09 10:30:00,393.23,394.11,392.54,392.62,8607.0,393.23,394.11,392.54,392.62,8607.0
2024-05-09 11:00:00,392.75,394.72,392.74,394.72,17126.0,392.75,394.72,392.74,394.72,17126.0
2024-05-09 11:30:00,394.59,394.78,393.72,394.34,20623.0,394.59,394.78,393.72,394.34,20623.0
2024-05-09 12:00:00,394.4,394.42,393.03,393.28,5517.0,394.4,394.42,393.03,393.28,5517.0
2024-05-09 12:30:00,393.52,394.28,392.9,394.28,4718.0,393.52,394.28,392.9,394.28,4718.0
2024-05-09 13:00:00,394.47,394.98,393.63,394.0,10804.0,394.47,394.98,393.63,394.0,10804.0
2024-05-09 13:30:00,393.77,394.68,393.7,393.99,7525.0,393.77,394.68,393.7,393.99,7525.0
2024-05-09 14:00:00,394.31,394.43,393.46,394.37,8877.0,394.31,394.43,393.46,394.37,8877.0
2024-05-09 14:30:00,394.42,395.61,394.19,395.16,18387.0,394.42,395.61,394.19,395.16,18387.0
2024-05-09 15:00:00,395.15,396.45,395.01,396.05,21892.0,395.15,396.45,395.01,396.05,21892.0
2024-05-09 15:30:00,396.05,397.14,395.5,397.08,71349.0,396.05,397.14,395.5,397.08,71349.0
2024-05-10 09:30:00,397.0,401.18,397.0,400.18,40878.0,397.0,401.18,397.0,400.18,40878.0
2024-05-10 10:00:00,400.33,401.5,399.19,401.48,20429.0,400.33,401.5,399.19,401.48,20429.0
2024-05-10 10:30:00,401.5,402.82,400.61,401.47,29281.0,401.5,402.82,400.61,401.47,29281.0
2024-05-10 11:00:00,401.39,402.37,398.62,399.16,26750.0,401.39,402.37,398.62,399.16,26750.0
2024-05-10 11:30:00,399.41,400.28,398.82,400.07,14598.0,399.41,400.28,398.82,400.07,14598.0
2024-05-10 12:00:00,400.01,400.01,398.34,398.34,9790.0,400.01,400.01,398.34,398.34,9790.0
2024-05-10 12:30:00,398.64,400.48,398.43,400.45,13708.0,398.64,400.48,398.43,400.45,13708.0
2024-05-10 13:00:00,400.56,400.94,399.81,400.25,8794.0,400.56,400.94,399.81,400.25,8794.0
2024-05-10 13:30:00,400.37,400.52,398.96,399.31,8616.0,400.37,400.52,398.96,399.31,8616.0
2024-05-10 14:00:00,399.16,400.33,399.15,400.0,10526.0,399.16,400.33,399.15,400.0,10526.0
2024-05-10 14:30:00,400.06,400.5,399.56,400.05,9227.0,400.06,400.5,399.56,400.05,9227.0
2024-05-10 15:00:00,399.98,401.6,399.92,401.37,14992.0,399.98,401.6,399.92,401.37,14992.0
2024-05-10 15:30:00,401.41,401.92,400.7,401.9,57363.0,401.41,401.92,400.7,401.9,57363.0
2024-05-13 09:30:00,404.45,411.6,403.07,408.93,55532.0,404.45,411.6,403.07,408.93,55532.0
2024-05-13 10:00:00,408.54,409.8,406.9,408.56,22661.0,408.54,409.8,406.9,408.56,22661.0
2024-05-13 10:30:00,408.28,408.89,406.39,407.39,25417.0,408.28,408.89,406.39,407.39,25417.0
2024-05-13 11:00:00,407.54,407.82,405.97,406.22,17655.0,407.54,407.82,405.97,406.22,17655.0
2024-05-13 11:30:00,406.1,406.4,403.4,403.4,14484.0,406.1,406.4,403.4,403.4,14484.0
2024-05-13 12:00:00,404.05,404.61,403.69,404.34,8829.0,404.05,404.61,403.69,404.34,8829.0
2024-05-13 12:30:00,404.27,404.3,403.12,403.28,10022.0,404.27,404.3,403.12,403.28,10022.0
2024-05-13 13:00:00,403.46,404.07,402.79,404.07,9399.0,403.46,404.07,402.79,404.07,9399.0
2024-05-13 13:30:00,404.15,404.32,403.38,404.08,10743.0,404.15,404.32,403.38,404.08,10743.0
2024-05-13 14:00:00,403.9,404.54,403.85,404.4,10789.0,403.9,404.54,403.85,404.4,10789.0
2024-05-13 14:30:00,404.31,404.31,401.31,401.92,12461.0,404.31,404.31,401.31,401.92,12461.0
2024-05-13 15:00:00,402.17,403.83,402.17,403.76,20823.0,402.17,403.83,402.17,403.76,20823.0
2024-05-13 15:30:00,403.66,405.31,403.58,404.19,43876.0,403.66,405.31,403.58,404.19,43876.0
2024-05-14 09:30:00,407.4,409.59,404.38,406.35,26877.0,407.4,409.59,404.38,406.35,26877.0
2024-05-14 10:00:00,406.04,408.44,405.37,405.42,22767.0,406.04,408.44,405.37,405.42,22767.0
2024-05-14 10:30:00,405.63,405.63,404.18,404.39,16755.0,405.63,405.63,404.18,404.39,16755.0
2024-05-14 11:00:00,404.44,405.07,402.63,403.39,11745.0,404.44,405.07,402.63,403.39,11745.0
2024-05-14 11:30:00,403.38,404.3,402.73,403.23,8859.0,403.38,404.3,402.73,403.23,8859.0
2024-05-14 12:00:00,403.21,403.82,402.56,403.16,13293.0,403.21,403.82,402.56,403.16,13293.0
2024-05-14 12:30:00,403.09,404.1,402.88,403.9,8057.0,403.09,404.1,402.88,403.9,8057.0
2024-05-14 13:00:00,403.93,404.1,403.01,403.85,7060.0,403.93,404.1,403.01,403.85,7060.0
2024-05-14 13:30:00,404.0,404.82,403.69,404.52,12344.0,404.0,404.82,403.69,404.52,12344.0
2024-05-14 14:00:00,404.47,404.63,403.4,403.81,6340.0,404.47,404.63,403.4,403.81,6340.0
2024-05-14 14:30:00,403.54,404.53,403.3,403.97,9972.0,403.54,404.53,403.3,403.97,9972.0
2024-05-14 15:00:00,403.92,404.04,402.01,402.19,13567.0,403.92,404.04,402.01,402.19,13567.0
2024-05-14 15:30:00,402.37,403.09,401.3,401.54,65508.0,402.37,403.09,401.3,401.54,65508.0
2024-05-15 09:30:00,406.31,407.0,401.57,402.79,29510.0,406.31,407.0,401.57,402.79,29510.0
2024-05-15 10:00:00,402.26,403.43,401.71,403.18,14124.0,402.26,403.43,401.71,403.18,14124.0
2024-05-15 10:30:00,403.38,405.14,402.96,404.87,21894.0,403.38,405.14,402.96,404.87,21894.0
2024-05-15 11:00:00,405.03,405.24,403.39,404.83,17040.0,405.03,405.24,403.39,404.83,17040.0
2024-05-15 11:30:00,405.05,405.41,402.32,403.64,11573.0,405.05,405.41,402.32,403.64,11573.0
2024-05-15 12:00:00,403.36,403.94,402.77,403.91,4863.0,403.36,403.94,402.77,403.91,4863.0
2024-05-15 12:30:00,404.1,404.73,403.94,404.19,6056.0,404.1,404.73,403.94,404.19,6056.0
2024-05-15 13:00:00,404.33,405.0,403.8,405.0,11518.0,404.33,405.0,403.8,405.0,11518.0
2024-05-15 13:30:00,404.62,405.04,403.41,403.76,14138.0,404.62,405.04,403.41,403.76,14138.0
2024-05-15 14:00:00,403.82,403.82,402.74,403.56,20174.0,403.82,403.82,402.74,403.56,20174.0
2024-05-15 14:30:00,403.66,403.76,402.32,402.68,7376.0,403.66,403.76,402.32,402.68,7376.0
2024-05-15 15:00:00,402.83,403.9,402.65,402.71,15223.0,402.83,403.9,402.65,402.71,15223.0
2024-05-15 15:30:00,402.71,403.99,402.62,403.51,32502.0,402.71,403.99,402.62,403.51,32502.0
2024-05-16 09:30:00,401.84,405.05,400.6,404.87,39390.0,401.84,405.05,400.6,404.87,39390.0
2024-05-16 10:00:00,404.33,406.35,404.12,405.71,9801.0,404.33,406.35,404.12,405.71,9801.0
2024-05-16 10:30:00,405.75,406.89,404.93,406.89,26852.0,405.75,406.89,404.93,406.89,26852.0
2024-05-16 11:00:00,406.98,406.98,405.0,405.31,8901.0,406.98,406.98,405.0,405.31,8901.0
2024-05-16 11:30:00,405.56,405.56,403.51,404.98,9902.0,405.56,405.56,403.51,404.98,9902.0
2024-05-16 12:00:00,405.25,405.79,404.89,404.89,10348.0,405.25,405.79,404.89,404.89,10348.0
2024-05-16 12:30:00,404.89,404.89,403.81,404.79,7960.0,404.89,404.89,403.81,404.79,7960.0
2024-05-16 13:00:00,404.36,404.79,403.79,403.79,4226.0,404.36,404.79,403.79,403.79,4226.0
2024-05-16 13:30:00,403.83,404.17,403.5,403.69,5956.0,403.83,404.17,403.5,403.69,5956.0
2024-05-16 14:00:00,403.79,403.81,402.6,402.95,8433.0,403.79,403.81,402.6,402.95,8433.0
2024-05-16 14:30:00,402.86,403.28,402.7,402.7,12778.0,402.86,403.28,402.7,402.7,12778.0
2024-05-16 15:00:00,402.73,402.75,401.48,401.73,19243.0,402.73,402.75,401.48,401.73,19243.0
2024-05-16 15:30:00,401.9,402.02,400.95,401.35,41924.0,401.9,402.02,400.95,401.35,41924.0
2024-05-17 09:30:00,402.37,402.37,398.43,398.57,32717.0,402.37,402.37,398.43,398.57,32717.0
2024-05-17 10:00:00,398.76,398.89,397.02,398.18,16438.0,398.76,398.89,397.02,398.18,16438.0
2024-05-17 10:30:00,397.79,398.54,397.04,398.36,15191.0,397.79,398.54,397.04,398.36,15191.0
2024-05-17 11:00:00,398.36,398.77,396.06,396.11,25507.0,398.36,398.77,396.06,396.11,25507.0
2024-05-17 11:30:00,396.18,397.69,396.15,397.63,22535.0,396.18,397.69,396.15,397.63,22535.0
2024-05-17 12:00:00,397.69,397.7,397.17,397.65,11209.0,397.69,397.7,397.17,397.65,11209.0
2024-05-17 12:30:00,397.58,398.2,397.42,397.51,9141.0,397.58,398.2,397.42,397.51,9141.0
2024-05-17 13:00:00,397.62,397.71,396.74,396.83,6732.0,397.62,397.71,396.74,396.83,6732.0
2024-05-17 13:30:00,396.81,398.05,396.77,397.18,7404.0,396.81,398.05,396.77,397.18,7404.0
2024-05-17 14:00:00,397.17,398.02,397.17,397.95,6747.0,397.17,398.02,397.17,397.95,6747.0
2024-05-17 14:30:00,398.06,398.87,398.05,398.73,10443.0,398.06,398.87,398.05,398.73,10443.0
2024-05-17 15:00:00,398.83,399.15,398.5,399.15,8190.0,398.83,399.15,398.5,399.15,8190.0
2024-05-17 15:30:00,399.06,399.77,398.18,399.56,29031.0,399.06,399.77,398.18,399.56,29031.0
2024-05-20 09:30:00,392.66,394.98,389.74,392.0,77229.0,392.66,394.98,389.74,392.0,77229.0
2024-05-20 10:00:00,392.1,394.61,391.7,393.1,35244.0,392.1,394.61,391.7,393.1,35244.0
2024-05-20 10:30:00,393.02,393.42,390.25,390.77,28111.0,393.02,393.42,390.25,390.77,28111.0
2024-05-20 11:00:00,390.86,392.06,390.14,391.38,18914.0,390.86,392.06,390.14,391.38,18914.0
2024-05-20 11:30:00,391.7,391.82,389.62,390.84,15638.0,391.7,391.82,389.62,390.84,15638.0
2024-05-20 12:00:00,391.11,391.11,388.51,388.6,16305.0,391.11,391.11,388.51,388.6,16305.0
2024-05-20 12:30:00,388.75,389.02,388.07,388.29,15257.0,388.75,389.02,388.07,388.29,15257.0
2024-05-20 13:00:00,388.43,388.82,387.0,387.0,34985.0,388.43,388.82,387.0,387.0,34985.0
2024-05-20 13:30:00,387.0,388.06,386.77,386.93,25392.0,387.0,388.06,386.77,386.93,25392.0
2024-05-20 14:00:00,386.93,388.04,386.01,388.04,24303.0,386.93,388.04,386.01,388.04,24303.0
2024-05-20 14:30:00,388.21,388.81,387.82,388.68,25171.0,388.21,388.81,387.82,388.68,25171.0
2024-05-20 15:00:00,388.69,389.6,388.6,388.87,14302.0,388.69,389.6,388.6,388.87,14302.0
2024-05-20 15:30:00,388.91,389.56,386.11,386.31,102341.0,388.91,389.56,386.11,386.31,102341.0
2024-05-21 09:30:00,386.51,388.76,381.01,381.78,87109.0,386.51,388.76,381.01,381.78,87109.0
2024-05-21 10:00:00,381.78,383.73,381.13,382.23,29710.0,381.78,383.73,381.13,382.23,29710.0
2024-05-21 10:30:00,382.0,382.62,381.32,382.26,48254.0,382.0,382.62,381.32,382.26,48254.0
2024-05-21 11:00:00,382.32,382.32,380.71,381.11,28051.0,382.32,382.32,380.71,381.11,28051.0
2024-05-21 11:30:00,380.99,381.11,379.49,379.8,30253.0,380.99,381.11,379.49,379.8,30253.0
2024-05-21 12:00:00,379.69,380.19,378.81,379.44,16804.0,379.69,380.19,378.81,379.44,16804.0
2024-05-21 12:30:00,379.6,379.93,378.67,379.37,14891.0,379.6,379.93,378.67,379.37,14891.0
2024-05-21 13:00:00,379.37,379.54,378.09,379.0,16397.0,379.37,379.54,378.09,379.0,16397.0
2024-05-21 13:30:00,379.2,380.29,379.2,379.84,10872.0,379.2,380.29,379.2,379.84,10872.0
2024-05-21 14:00:00,379.76,380.08,379.01,379.01,21914.0,379.76,380.08,379.01,379.01,21914.0
2024-05-21 14:30:00,379.13,380.04,379.01,379.77,17237.0,379.13,380.04,379.01,379.77,17237.0
2024-05-21 15:00:00,379.79,381.42,379.7,380.31,27436.0,379.79,381.42,379.7,380.31,27436.0
2024-05-21 15:30:00,380.42,382.59,380.3,381.82,70233.0,380.42,382.59,380.3,381.82,70233.0
2024-05-22 09:30:00,383.1,383.1,379.28,382.02,39896.0,383.1,383.1,379.28,382.02,39896.0
2024-05-22 10:00:00,381.6,381.99,379.71,380.54,17781.0,381.6,381.99,379.71,380.54,17781.0
2024-05-22 10:30:00,380.73,382.0,380.07,381.34,18716.0,380.73,382.0,380.07,381.34,18716.0
2024-05-22 11:00:00,381.25,381.87,380.9,381.33,12211.0,381.25,381.87,380.9,381.33,12211.0
2024-05-22 11:30:00,381.22,382.88,381.14,382.4,15347.0,381.22,382.88,381.14,382.4,15347.0
2024-05-22 12:00:00,381.97,382.49,380.69,380.86,27774.0,381.97,382.49,380.69,380.86,27774.0
2024-05-22 12:30:00,380.98,382.52,380.64,382.52,10551.0,380.98,382.52,380.64,382.52,10551.0
2024-05-22 13:00:00,382.61,383.04,381.23,381.24,11167.0,382.61,383.04,381.23,381.24,11167.0
2024-05-22 13:30:00,381.24,381.36,380.1,380.2,15006.0,381.24,381.36,380.1,380.2,15006.0
2024-05-22 14:00:00,380.05,380.55,379.4,379.4,25854.0,380.05,380.55,379.4,379.4,25854.0
2024-05-22 14:30:00,379.33,379.96,378.95,379.49,8864.0,379.33,379.96,378.95,379.49,8864.0
2024-05-22 15:00:00,379.59,380.12,378.48,378.86,35484.0,379.59,380.12,378.48,378.86,35484.0
2024-05-22 15:30:00,378.74,379.25,376.9,378.04,79380.0,378.74,379.25,376.9,378.04,79380.0
2024-05-23 09:30:00,380.25,380.8,376.02,378.61,52431.0,380.25,380.8,376.02,378.61,52431.0
2024-05-23 10:00:00,378.6,379.56,376.67,377.6,39083.0,378.6,379.56,376.67,377.6,39083.0
2024-05-23 10:30:00,377.31,378.83,376.25,378.29,40677.0,377.31,378.83,376.25,378.29,40677.0
2024-05-23 11:00:00,378.35,380.55,378.07,379.48,48816.0,378.35,380.55,378.07,379.48,48816.0
2024-05-23 11:30:00,379.05,379.21,377.69,378.68,15345.0,379.05,379.21,377.69,378.68,15345.0
2024-05-23 12:00:00,378.73,378.85,377.74,378.34,20284.0,378.73,378.85,377.74,378.34,20284.0
2024-05-23 12:30:00,378.72,379.61,377.59,377.89,17446.0,378.72,379.61,377.59,377.89,17446.0
2024-05-23 13:00:00,377.74,378.83,377.73,378.37,10047.0,377.74,378.83,377.73,378.37,10047.0
2024-05-23 13:30:00,378.35,378.55,377.1,378.18,20157.0,378.35,378.55,377.1,378.18,20157.0
2024-05-23 14:00:00,378.18,378.29,377.39,377.94,17478.0,378.18,378.29,377.39,377.94,17478.0
2024-05-23 14:30:00,377.83,379.35,377.75,378.2,20930.0,377.83,379.35,377.75,378.2,20930.0
2024-05-23 15:00:00,378.22,378.22,376.46,377.04,26446.0,378.22,378.22,376.46,377.04,26446.0
2024-05-23 15:30:00,377.05,377.65,376.1,376.3,51817.0,377.05,377.65,376.1,376.3,51817.0
2024-05-24 09:30:00,375.33,381.33,375.3,380.77,72859.0,375.33,381.33,375.3,380.77,72859.0
2024-05-24 10:00:00,380.83,381.77,379.53,379.68,34807.0,380.83,381.77,379.53,379.68,34807.0
2024-05-24 10:30:00,379.69,379.69,377.56,379.59,40452.0,379.69,379.69,377.56,379.59,40452.0
2024-05-24 11:00:00,379.59,381.08,378.6,378.73,25880.0,379.59,381.08,378.6,378.73,25880.0
2024-05-24 11:30:00,378.71,380.36,378.7,379.17,24312.0,378.71,380.36,378.7,379.17,24312.0
2024-05-24 12:00:00,379.3,380.99,379.3,380.7,22099.0,379.3,380.99,379.3,380.7,22099.0
2024-05-24 12:30:00,380.89,381.22,380.25,380.31,12568.0,380.89,381.22,380.25,380.31,12568.0
2024-05-24 13:00:00,380.33,382.8,380.23,382.45,16012.0,380.33,382.8,380.23,382.45,16012.0
2024-05-24 13:30:00,382.6,382.73,381.96,382.25,18859.0,382.6,382.73,381.96,382.25,18859.0
2024-05-24 14:00:00,382.25,383.18,381.56,382.47,36751.0,382.25,383.18,381.56,382.47,36751.0
2024-05-24 14:30:00,382.37,383.41,382.3,383.12,32882.0,382.37,383.41,382.3,383.12,32882.0
2024-05-24 15:00:00,383.16,383.41,381.99,382.0,31268.0,383.16,383.41,381.99,382.0,31268.0
2024-05-24 15:30:00,381.96,382.64,380.77,381.84,77037.0,381.96,382.64,380.77,381.84,77037.0
2024-05-28 09:30:00,381.35,386.0,377.69,385.86,89318.0,381.35,386.0,377.69,385.86,89318.0
2024-05-28 10:00:00,385.55,385.69,380.4,382.18,47889.0,385.55,385.69,380.4,382.18,47889.0
2024-05-28 10:30:00,382.06,384.48,381.69,382.39,36918.0,382.06,384.48,381.69,382.39,36918.0
2024-05-28 11:00:00,382.46,384.14,382.41,382.56,38514.0,382.46,384.14,382.41,382.56,38514.0
2024-05-28 11:30:00,382.74,382.83,381.76,382.4,12385.0,382.74,382.83,381.76,382.4,12385.0
2024-05-28 12:00:00,382.4,382.68,381.3,381.53,14104.0,382.4,382.68,381.3,381.53,14104.0
2024-05-28 12:30:00,381.38,382.09,380.6,381.13,19363.0,381.38,382.09,380.6,381.13,19363.0
2024-05-28 13:00:00,380.99,382.19,380.8,382.12,15313.0,380.99,382.19,380.8,382.12,15313.0
2024-05-28 13:30:00,382.15,382.44,381.42,381.81,18147.0,382.15,382.44,381.42,381.81,18147.0
2024-05-28 14:00:00,381.81,382.59,380.89,381.13,18537.0,381.81,382.59,380.89,381.13,18537.0
2024-05-28 14:30:00,380.97,381.48,380.63,381.04,13296.0,380.97,381.48,380.63,381.04,13296.0
2024-05-28 15:00:00,381.23,381.67,380.81,380.81,13208.0,381.23,381.67,380.81,380.81,13208.0
2024-05-28 15:30:00,380.74,381.72,380.44,381.29,56251.0,380.74,381.72,380.44,381.29,56251.0
2024-05-29 09:30:00,379.0,384.8,379.0,382.86,49803.0,379.0,384.8,379.0,382.86,49803.0
2024-05-29 10:00:00,383.22,386.46,383.22,385.01,39415.0,383.22,386.46,383.22,385.01,39415.0
2024-05-29 10:30:00,385.27,385.35,382.84,382.95,39071.0,385.27,385.35,382.84,382.95,39071.0
2024-05-29 11:00:00,383.09,383.75,381.79,382.28,28443.0,383.09,383.75,381.79,382.28,28443.0
2024-05-29 11:30:00,381.88,383.05,381.6,381.94,32893.0,381.88,383.05,381.6,381.94,32893.0
2024-05-29 12:00:00,381.65,382.44,380.46,380.84,41254.0,381.65,382.44,380.46,380.84,41254.0
2024-05-29 12:30:00,380.82,381.25,380.1,381.01,20864.0,380.82,381.25,380.1,381.01,20864.0
2024-05-29 13:00:00,381.01,381.16,379.8,380.13,26848.0,381.01,381.16,379.8,380.13,26848.0
2024-05-29 13:30:00,380.14,381.56,379.8,379.91,32238.0,380.14,381.56,379.8,379.91,32238.0
2024-05-29 14:00:00,380.0,380.5,378.62,378.78,31961.0,380.0,380.5,378.62,378.78,31961.0
2024-05-29 14:30:00,378.64,379.31,377.9,379.09,51852.0,378.64,379.31,377.9,379.09,51852.0
2024-05-29 15:00:00,379.11,379.33,377.98,378.5,36834.0,379.11,379.33,377.98,378.5,36834.0
2024-05-29 15:30:00,378.45,378.89,377.82,378.42,110300.0,378.45,378.89,377.82,378.42,110300.0
2024-05-30 09:30:00,381.65,388.6,380.74,384.94,207080.0,381.65,388.6,380.74,384.94,207080.0
2024-05-30 10:00:00,385.37,385.87,381.11,384.57,102171.0,385.37,385.87,381.11,384.57,102171.0
2024-05-30 10:30:00,385.16,387.49,384.99,385.49,94112.0,385.16,387.49,384.99,385.49,94112.0
2024-05-30 11:00:00,385.69,388.85,385.5,387.63,57827.0,385.69,388.85,385.5,387.63,57827.0
2024-05-30 11:30:00,387.58,388.89,387.2,388.22,52082.0,387.58,388.89,387.2,388.22,52082.0
2024-05-30 12:00:00,388.27,388.77,387.2,387.82,35706.0,388.27,388.77,387.2,387.82,35706.0
2024-05-30 12:30:00,387.83,388.64,387.59,388.21,29219.0,387.83,388.64,387.59,388.21,29219.0
2024-05-30 13:00:00,388.28,388.43,387.3,387.42,38625.0,388.28,388.43,387.3,387.42,38625.0
2024-05-30 13:30:00,387.46,388.61,387.16,388.33,35921.0,387.46,388.61,387.16,388.33,35921.0
2024-05-30 14:00:00,388.48,388.71,387.0,387.5,45280.0,388.48,388.71,387.0,387.5,45280.0
2024-05-30 14:30:00,387.5,387.69,385.81,386.82,71964.0,387.5,387.69,385.81,386.82,71964.0
2024-05-30 15:00:00,386.94,387.61,385.46,387.49,77729.0,386.94,387.61,385.46,387.49,77729.0
2024-05-30 15:30:00,387.61,387.61,385.5,385.8,190064.0,387.61,387.61,385.5,385.8,190064.0
2024-05-31 09:30:00,421.21,421.21,388.0,392.73,508136.0,421.21,421.21,388.0,392.73,508136.0
2024-05-31 10:00:00,392.5,392.72,386.82,387.86,174735.0,392.5,392.72,386.82,387.86,174735.0
2024-05-31 10:30:00,387.88,387.88,382.14,384.65,135634.0,387.88,387.88,382.14,384.65,135634.0
2024-05-31 11:00:00,383.92,386.67,382.5,384.25,68325.0,383.92,386.67,382.5,384.25,68325.0
2024-05-31 11:30:00,384.45,384.84,382.12,384.24,65681.0,384.45,384.84,382.12,384.24,65681.0
2024-05-31 12:00:00,384.04,386.85,383.94,386.62,53157.0,384.04,386.85,383.94,386.62,53157.0
2024-05-31 12:30:00,386.62,387.98,384.68,386.3,69074.0,386.62,387.98,384.68,386.3,69074.0
2024-05-31 13:00:00,386.6,391.03,386.51,390.64,108851.0,386.6,391.03,386.51,390.64,108851.0
2024-05-31 13:30:00,390.75,391.97,389.89,390.44,57578.0,390.75,391.97,389.89,390.44,57578.0
2024-05-31 14:00:00,390.51,391.62,389.75,389.92,42222.0,390.51,391.62,389.75,389.92,42222.0
2024-05-31 14:30:00,389.75,392.92,389.14,392.41,64362.0,389.75,392.92,389.14,392.41,64362.0
2024-05-31 15:00:00,392.41,392.92,390.02,391.61,68753.0,392.41,392.92,390.02,391.61,68753.0
2024-05-31 15:30:00,391.57,395.85,390.72,395.54,183936.0,391.57,395.85,390.72,395.54,183936.0
2024-06-03 09:30:00,394.4,394.67,386.09,388.61,99096.0,394.4,394.67,386.09,388.61,99096.0
2024-06-03 10:00:00,389.08,398.0,388.1,397.61,79981.0,389.08,398.0,388.1,397.61,79981.0
2024-06-03 10:30:00,397.51,399.81,395.02,395.73,66457.0,397.51,399.81,395.02,395.73,66457.0
2024-06-03 11:00:00,395.47,397.98,394.4,397.67,31486.0,395.47,397.98,394.4,397.67,31486.0
2024-06-03 11:30:00,398.07,398.07,395.11,396.22,22476.0,398.07,398.07,395.11,396.22,22476.0
2024-06-03 12:00:00,396.39,398.7,395.9,397.81,20225.0,396.39,398.7,395.9,397.81,20225.0
2024-06-03 12:30:00,397.92,397.92,393.01,393.72,20937.0,397.92,397.92,393.01,393.72,20937.0
2024-06-03 13:00:00,393.55,394.2,392.03,392.68,46574.0,393.55,394.2,392.03,392.68,46574.0
2024-06-03 13:30:00,392.84,393.79,392.25,392.67,16461.0,392.84,393.79,392.25,392.67,16461.0
2024-06-03 14:00:00,392.83,394.0,391.72,393.0,20025.0,392.83,394.0,391.72,393.0,20025.0
2024-06-03 14:30:00,392.94,393.03,391.07,391.9,17203.0,392.94,393.03,391.07,391.9,17203.0
2024-06-03 15:00:00,391.89,393.42,391.41,393.05,20494.0,391.89,393.42,391.41,393.05,20494.0
2024-06-03 15:30:00,392.57,392.82,388.5,390.13,118264.0,392.57,392.82,388.5,390.13,118264.0
2024-06-04 09:30:00,386.99,390.49,386.5,390.11,36919.0,386.99,390.49,386.5,390.11,36919.0
2024-06-04 10:00:00,389.41,396.26,389.12,395.51,50466.0,389.41,396.26,389.12,395.51,50466.0
2024-06-04 10:30:00,395.23,396.31,393.39,393.39,39442.0,395.23,396.31,393.39,393.39,39442.0
2024-06-04 11:00:00,393.5,394.93,393.31,393.87,26967.0,393.5,394.93,393.31,393.87,26967.0
2024-06-04 11:30:00,393.8,393.85,391.2,391.71,23910.0,393.8,393.85,391.2,391.71,23910.0
2024-06-04 12:00:00,391.93,392.15,390.87,391.54,13029.0,391.93,392.15,390.87,391.54,13029.0
2024-06-04 12:30:00,391.27,393.2,391.27,393.18,22384.0,391.27,393.2,391.27,393.18,22384.0
2024-06-04 13:00:00,393.36,393.37,391.43,392.02,16974.0,393.36,393.37,391.43,392.02,16974.0
2024-06-04 13:30:00,391.87,393.22,391.3,393.01,28325.0,391.87,393.22,391.3,393.01,28325.0
2024-06-04 14:00:00,392.99,394.02,392.68,393.58,20061.0,392.99,394.02,392.68,393.58,20061.0
2024-06-04 14:30:00,393.6,395.05,392.82,392.99,17808.0,393.6,395.05,392.82,392.99,17808.0
2024-06-04 15:00:00,392.84,392.95,390.62,391.27,21555.0,392.84,392.95,390.62,391.27,21555.0
2024-06-04 15:30:00,391.36,391.89,389.29,389.38,77436.0,391.36,391.89,389.29,389.38,77436.0
2024-06-05 09:30:00,390.0,390.95,387.0,387.97,37494.0,390.0,390.95,387.0,387.97,37494.0
2024-06-05 10:00:00,387.57,389.75,387.39,388.62,25110.0,387.57,389.75,387.39,388.62,25110.0
2024-06-05 10:30:00,388.68,388.68,386.9,387.55,39633.0,388.68,388.68,386.9,387.55,39633.0
2024-06-05 11:00:00,387.71,390.43,387.54,389.95,21392.0,387.71,390.43,387.54,389.95,21392.0
2024-06-05 11:30:00,390.41,390.97,389.46,390.24,13244.0,390.41,390.97,389.46,390.24,13244.0
2024-06-05 12:00:00,390.27,390.27,388.3,388.41,8473.0,390.27,390.27,388.3,388.41,8473.0
2024-06-05 12:30:00,388.24,388.51,386.35,386.7,12739.0,388.24,388.51,386.35,386.7,12739.0
2024-06-05 13:00:00,386.44,387.28,385.69,385.95,28184.0,386.44,387.28,385.69,385.95,28184.0
2024-06-05 13:30:00,385.96,386.89,385.72,385.76,17690.0,385.96,386.89,385.72,385.76,17690.0
2024-06-05 14:00:00,385.88,387.15,385.09,386.34,36224.0,385.88,387.15,385.09,386.34,36224.0
2024-06-05 14:30:00,386.26,386.56,385.4,386.56,15865.0,386.26,386.56,385.4,386.56,15865.0
2024-06-05 15:00:00,386.69,387.48,386.23,386.78,30438.0,386.69,387.48,386.23,386.78,30438.0
2024-06-05 15:30:00,386.66,387.57,386.22,387.08,69597.0,386.66,387.57,386.22,387.08,69597.0
2024-06-06 09:30:00,384.43,385.89,382.27,382.66,43591.0,384.43,385.89,382.27,382.66,43591.0
2024-06-06 10:00:00,382.98,387.18,382.83,386.93,23485.0,382.98,387.18,382.83,386.93,23485.0
2024-06-06 10:30:00,387.08,387.61,384.6,385.42,19070.0,387.08,387.61,384.6,385.42,19070.0
2024-06-06 11:00:00,385.75,386.38,385.62,386.17,11856.0,385.75,386.38,385.62,386.17,11856.0
2024-06-06 11:30:00,386.17,386.24,385.11,385.33,10872.0,386.17,386.24,385.11,385.33,10872.0
2024-06-06 12:00:00,385.33,385.82,384.36,385.82,12559.0,385.33,385.82,384.36,385.82,12559.0
2024-06-06 12:30:00,386.1,387.31,385.81,386.83,8378.0,386.1,387.31,385.81,386.83,8378.0
2024-06-06 13:00:00,386.83,387.9,386.12,387.78,14223.0,386.83,387.9,386.12,387.78,14223.0
2024-06-06 13:30:00,387.87,389.13,387.35,388.34,18138.0,387.87,389.13,387.35,388.34,18138.0
2024-06-06 14:00:00,388.27,388.27,386.16,386.33,13965.0,388.27,388.27,386.16,386.33,13965.0
2024-06-06 14:30:00,386.25,387.5,385.79,387.5,16332.0,386.25,387.5,385.79,387.5,16332.0
2024-06-06 15:00:00,387.5,387.67,385.53,385.71,28309.0,387.5,387.67,385.53,385.71,28309.0
2024-06-06 15:30:00,385.71,387.05,384.73,384.84,73054.0,385.71,387.05,384.73,384.84,73054.0
2024-06-07 09:30:00,383.09,385.33,380.73,381.63,38383.0,383.09,385.33,380.73,381.63,38383.0
2024-06-07 10:00:00,381.63,384.0,380.39,383.53,21170.0,381.63,384.0,380.39,383.53,21170.0
2024-06-07 10:30:00,383.73,384.72,382.49,384.53,23145.0,383.73,384.72,382.49,384.53,23145.0
2024-06-07 11:00:00,384.53,385.37,383.79,384.44,17006.0,384.53,385.37,383.79,384.44,17006.0
2024-06-07 11:30:00,384.44,385.03,383.81,384.58,32935.0,384.44,385.03,383.81,384.58,32935.0
2024-06-07 12:00:00,384.55,385.31,383.54,383.55,16288.0,384.55,385.31,383.54,383.55,16288.0
2024-06-07 12:30:00,383.65,383.89,381.94,382.43,8731.0,383.65,383.89,381.94,382.43,8731.0
2024-06-07 13:00:00,382.4,382.52,382.01,382.35,12445.0,382.4,382.52,382.01,382.35,12445.0
2024-06-07 13:30:00,382.43,382.97,381.23,382.08,33305.0,382.43,382.97,381.23,382.08,33305.0
2024-06-07 14:00:00,381.94,382.36,381.05,381.96,17538.0,381.94,382.36,381.05,381.96,17538.0
2024-06-07 14:30:00,381.96,382.95,381.79,382.87,18506.0,381.96,382.95,381.79,382.87,18506.0
2024-06-07 15:00:00,382.72,383.33,382.66,383.03,21652.0,382.72,383.33,382.66,383.03,21652.0
2024-06-07 15:30:00,383.22,383.22,381.42,382.62,51923.0,383.22,383.22,381.42,382.62,51923.0
2024-06-10 09:30:00,381.55,381.55,377.12,377.98,28939.0,381.55,381.55,377.12,377.98,28939.0
2024-06-10 10:00:00,378.2,379.65,377.85,377.96,20971.0,378.2,379.65,377.85,377.96,20971.0
2024-06-10 10:30:00,377.95,378.9,376.72,377.06,29157.0,377.95,378.9,376.72,377.06,29157.0
2024-06-10 11:00:00,376.8,378.07,376.56,377.3,23673.0,376.8,378.07,376.56,377.3,23673.0
2024-06-10 11:30:00,377.3,378.16,376.87,377.34,15085.0,377.3,378.16,376.87,377.34,15085.0
2024-06-10 12:00:00,377.2,377.69,376.67,377.58,13550.0,377.2,377.69,376.67,377.58,13550.0
2024-06-10 12:30:00,377.7,378.25,377.14,378.0,12690.0,377.7,378.25,377.14,378.0,12690.0
2024-06-10 13:00:00,378.17,378.88,378.0,378.51,12595.0,378.17,378.88,378.0,378.51,12595.0
2024-06-10 13:30:00,378.39,379.05,377.57,378.38,14989.0,378.39,379.05,377.57,378.38,14989.0
2024-06-10 14:00:00,378.39,381.83,378.33,381.5,24932.0,378.39,381.83,378.33,381.5,24932.0
2024-06-10 14:30:00,381.43,382.0,380.83,381.5,16348.0,381.43,382.0,380.83,381.5,16348.0
2024-06-10 15:00:00,381.5,382.1,381.5,381.98,21468.0,381.5,382.1,381.5,381.98,21468.0
2024-06-10 15:30:00,381.89,382.66,380.54,382.5,78418.0,381.89,382.66,380.54,382.5,78418.0
2024-06-11 09:30:00,381.99,382.95,380.23,381.65,56102.0,381.99,382.95,380.23,381.65,56102.0
2024-06-11 10:00:00,381.8,384.24,381.8,383.58,22770.0,381.8,384.24,381.8,383.58,22770.0
2024-06-11 10:30:00,383.54,385.28,383.07,385.18,25368.0,383.54,385.28,383.07,385.18,25368.0
2024-06-11 11:00:00,385.15,385.31,382.5,383.03,15748.0,385.15,385.31,382.5,383.03,15748.0
2024-06-11 11:30:00,383.03,383.4,381.24,383.15,22001.0,383.03,383.4,381.24,383.15,22001.0
2024-06-11 12:00:00,382.83,383.1,382.33,382.43,14678.0,382.83,383.1,382.33,382.43,14678.0
2024-06-11 12:30:00,382.44,383.51,382.23,382.81,20898.0,382.44,383.51,382.23,382.81,20898.0
2024-06-11 13:00:00,383.04,384.53,383.0,384.51,16141.0,383.04,384.53,383.0,384.51,16141.0
2024-06-11 13:30:00,384.5,385.25,383.98,384.15,15332.0,384.5,385.25,383.98,384.15,15332.0
2024-06-11 14:00:00,384.15,385.35,384.14,385.35,8866.0,384.15,385.35,384.14,385.35,8866.0
2024-06-11 14:30:00,385.23,385.99,385.0,385.27,13716.0,385.23,385.99,385.0,385.27,13716.0
2024-06-11 15:00:00,385.29,385.99,384.99,385.03,13509.0,385.29,385.99,384.99,385.03,13509.0
2024-06-11 15:30:00,385.2,387.82,385.17,387.77,60946.0,385.2,387.82,385.17,387.77,60946.0
2024-06-12 09:30:00,389.72,393.83,387.81,391.17,46753.0,389.72,393.83,387.81,391.17,46753.0
2024-06-12 10:00:00,390.95,390.95,386.25,388.79,28236.0,390.95,390.95,386.25,388.79,28236.0
2024-06-12 10:30:00,388.59,390.59,388.41,390.47,25347.0,388.59,390.59,388.41,390.47,25347.0
2024-06-12 11:00:00,390.26,392.68,390.21,392.44,21497.0,390.26,392.68,390.21,392.44,21497.0
2024-06-12 11:30:00,392.58,393.35,391.97,392.96,25597.0,392.58,393.35,391.97,392.96,25597.0
2024-06-12 12:00:00,392.66,393.81,392.21,393.0,22099.0,392.66,393.81,392.21,393.0,22099.0
2024-06-12 12:30:00,392.83,392.83,390.54,391.64,14734.0,392.83,392.83,390.54,391.64,14734.0
2024-06-12 13:00:00,391.73,392.39,391.21,392.13,18978.0,391.73,392.39,391.21,392.13,18978.0
2024-06-12 13:30:00,391.98,393.58,391.64,393.57,17358.0,391.98,393.58,391.64,393.57,17358.0
2024-06-12 14:00:00,393.25,394.15,392.22,393.35,30159.0,393.25,394.15,392.22,393.35,30159.0
2024-06-12 14:30:00,393.58,394.56,391.79,392.7,29779.0,393.58,394.56,391.79,392.7,29779.0
2024-06-12 15:00:00,392.84,394.13,391.0,391.31,33540.0,392.84,394.13,391.0,391.31,33540.0
2024-06-12 15:30:00,391.1,391.73,390.08,390.09,80298.0,391.1,391.73,390.08,390.09,80298.0
2024-06-13 09:30:00,393.0,397.81,392.43,397.14,62177.0,393.0,397.81,392.43,397.14,62177.0
2024-06-13 10:00:00,397.13,398.17,394.18,396.59,49206.0,397.13,398.17,394.18,396.59,49206.0
2024-06-13 10:30:00,396.57,396.96,395.11,395.48,22269.0,396.57,396.96,395.11,395.48,22269.0
2024-06-13 11:00:00,395.65,397.14,395.65,397.13,32496.0,395.65,397.14,395.65,397.13,32496.0
2024-06-13 11:30:00,397.41,397.47,395.85,397.03,28704.0,397.41,397.47,395.85,397.03,28704.0
2024-06-13 12:00:00,397.03,397.47,396.0,396.99,26158.0,397.03,397.47,396.0,396.99,26158.0
2024-06-13 12:30:00,396.98,397.37,395.08,395.93,27488.0,396.98,397.37,395.08,395.93,27488.0
2024-06-13 13:00:00,396.0,399.18,395.81,398.77,51493.0,396.0,399.18,395.81,398.77,51493.0
2024-06-13 13:30:00,398.89,399.12,397.05,398.39,24749.0,398.89,399.12,397.05,398.39,24749.0
2024-06-13 14:00:00,398.29,398.7,397.61,398.48,14903.0,398.29,398.7,397.61,398.48,14903.0
2024-06-13 14:30:00,398.58,399.12,397.32,398.31,23206.0,398.58,399.12,397.32,398.31,23206.0
2024-06-13 15:00:00,397.97,397.97,395.81,397.11,30729.0,397.97,397.97,395.81,397.11,30729.0
2024-06-13 15:30:00,396.89,397.47,395.43,396.24,41220.0,396.89,397.47,395.43,396.24,41220.0
2024-06-14 09:30:00,395.25,396.71,393.68,393.68,30485.0,395.25,396.71,393.68,393.68,30485.0
2024-06-14 10:00:00,393.34,395.04,392.29,395.0,39403.0,393.34,395.04,392.29,395.0,39403.0
2024-06-14 10:30:00,394.8,394.89,393.45,393.91,35592.0,394.8,394.89,393.45,393.91,35592.0
2024-06-14 11:00:00,393.89,394.39,392.18,392.96,42493.0,393.89,394.39,392.18,392.96,42493.0
2024-06-14 11:30:00,393.09,394.83,392.89,394.61,30568.0,393.09,394.83,392.89,394.61,30568.0
2024-06-14 12:00:00,394.63,395.55,394.34,394.68,9554.0,394.63,395.55,394.34,394.68,9554.0
2024-06-14 12:30:00,394.73,394.94,393.82,394.56,27630.0,394.73,394.94,393.82,394.56,27630.0
2024-06-14 13:00:00,394.58,394.67,393.05,393.05,19508.0,394.58,394.67,393.05,393.05,19508.0
2024-06-14 13:30:00,393.13,393.46,390.3,390.31,10787.0,393.13,393.46,390.3,390.31,10787.0
2024-06-14 14:00:00,390.11,390.38,389.21,389.93,21623.0,390.11,390.38,389.21,389.93,21623.0
2024-06-14 14:30:00,390.12,390.44,388.81,389.21,20326.0,390.12,390.44,388.81,389.21,20326.0
2024-06-14 15:00:00,389.11,389.95,388.67,388.81,15461.0,389.11,389.95,388.67,388.81,15461.0
2024-06-14 15:30:00,388.51,391.08,388.5,390.9,42659.0,388.51,391.08,388.5,390.9,42659.0
2024-06-17 09:30:00,390.11,391.5,388.24,389.74,31608.0,390.11,391.5,388.24,389.74,31608.0
2024-06-17 10:00:00,389.61,390.06,385.4,386.13,51536.0,389.61,390.06,385.4,386.13,51536.0
2024-06-17 10:30:00,386.01,388.29,385.4,387.56,29685.0,386.01,388.29,385.4,387.56,29685.0
2024-06-17 11:00:00,387.39,389.02,387.39,387.8,26241.0,387.39,389.02,387.39,387.8,26241.0
2024-06-17 11:30:00,387.76,388.03,385.9,385.9,12173.0,387.76,388.03,385.9,385.9,12173.0
2024-06-17 12:00:00,385.89,388.78,385.71,388.13,14154.0,385.89,388.78,385.71,388.13,14154.0
2024-06-17 12:30:00,388.25,389.25,388.02,389.08,24902.0,388.25,389.25,388.02,389.08,24902.0
2024-06-17 13:00:00,388.83,389.08,388.21,388.98,9251.0,388.83,389.08,388.21,388.98,9251.0
2024-06-17 13:30:00,389.1,389.68,388.59,388.9,7575.0,389.1,389.68,388.59,388.9,7575.0
2024-06-17 14:00:00,388.88,389.64,388.34,388.52,17157.0,388.88,389.64,388.34,388.52,17157.0
2024-06-17 14:30:00,388.27,388.99,388.14,388.78,10478.0,388.27,388.99,388.14,388.78,10478.0
2024-06-17 15:00:00,388.81,389.66,388.54,389.66,9933.0,388.81,389.66,388.54,389.66,9933.0
2024-06-17 15:30:00,389.88,390.42,388.96,389.33,35340.0,389.88,390.42,388.96,389.33,35340.0
2024-06-18 09:30:00,388.0,390.63,386.22,389.77,44097.0,388.0,390.63,386.22,389.77,44097.0
2024-06-18 10:00:00,389.62,390.17,386.58,388.1,17716.0,389.62,390.17,386.58,388.1,17716.0
2024-06-18 10:30:00,387.96,388.29,386.19,387.8,26970.0,387.96,388.29,386.19,387.8,26970.0
2024-06-18 11:00:00,387.71,390.46,387.49,389.9,23729.0,387.71,390.46,387.49,389.9,23729.0
2024-06-18 11:30:00,389.83,390.05,388.96,389.48,15833.0,389.83,390.05,388.96,389.48,15833.0
2024-06-18 12:00:00,389.44,390.0,388.6,388.6,13002.0,389.44,390.0,388.6,388.6,13002.0
2024-06-18 12:30:00,388.68,388.77,386.69,386.69,42301.0,388.68,388.77,386.69,386.69,42301.0
2024-06-18 13:00:00,386.68,387.13,385.7,385.7,23394.0,386.68,387.13,385.7,385.7,23394.0
2024-06-18 13:30:00,385.73,385.85,384.49,384.59,17117.0,385.73,385.85,384.49,384.59,17117.0
2024-06-18 14:00:00,384.55,385.7,384.4,385.17,12040.0,384.55,385.7,384.4,385.17,12040.0
2024-06-18 14:30:00,385.02,385.53,384.21,384.88,20588.0,385.02,385.53,384.21,384.88,20588.0
2024-06-18 15:00:00,384.95,384.96,383.52,384.37,18165.0,384.95,384.96,383.52,384.37,18165.0
2024-06-18 15:30:00,384.39,384.45,382.28,382.5,46888.0,384.39,384.45,382.28,382.5,46888.0
2024-06-20 09:30:00,381.85,384.77,379.9,380.31,49577.0,381.85,384.77,379.9,380.31,49577.0
2024-06-20 10:00:00,380.83,382.27,380.05,381.47,36111.0,380.83,382.27,380.05,381.47,36111.0
2024-06-20 10:30:00,381.26,381.74,380.18,380.56,19461.0,381.26,381.74,380.18,380.56,19461.0
2024-06-20 11:00:00,380.59,380.83,378.88,379.54,28785.0,380.59,380.83,378.88,379.54,28785.0
2024-06-20 11:30:00,379.51,379.58,377.59,378.14,30339.0,379.51,379.58,377.59,378.14,30339.0
2024-06-20 12:00:00,378.02,378.13,377.15,377.39,17254.0,378.02,378.13,377.15,377.39,17254.0
2024-06-20 12:30:00,377.41,377.43,376.58,376.69,23367.0,377.41,377.43,376.58,376.69,23367.0
2024-06-20 13:00:00,376.77,377.52,376.39,377.49,16505.0,376.77,377.52,376.39,377.49,16505.0
2024-06-20 13:30:00,377.42,378.33,377.25,378.33,29315.0,377.42,378.33,377.25,378.33,29315.0
2024-06-20 14:00:00,378.21,378.71,377.57,378.62,17527.0,378.21,378.71,377.57,378.62,17527.0
2024-06-20 14:30:00,378.49,379.41,378.1,379.28,16529.0,378.49,379.41,378.1,379.28,16529.0
2024-06-20 15:00:00,379.33,379.45,378.69,379.17,21127.0,379.33,379.45,378.69,379.17,21127.0
2024-06-20 15:30:00,379.2,379.22,377.5,378.4,75444.0,379.2,379.22,377.5,378.4,75444.0
2024-06-21 09:30:00,380.8,385.67,380.43,384.75,128398.0,380.8,385.67,380.43,384.75,128398.0
2024-06-21 10:00:00,384.68,385.33,383.18,384.33,20173.0,384.68,385.33,383.18,384.33,20173.0
2024-06-21 10:30:00,384.13,384.69,382.22,382.76,28322.0,384.13,384.69,382.22,382.76,28322.0
2024-06-21 11:00:00,382.76,383.55,381.81,382.16,22296.0,382.76,383.55,381.81,382.16,22296.0
2024-06-21 11:30:00,382.01,382.16,380.4,381.17,23600.0,382.01,382.16,380.4,381.17,23600.0
2024-06-21 12:00:00,380.9,381.27,380.28,380.5,10657.0,380.9,381.27,380.28,380.5,10657.0
2024-06-21 12:30:00,380.31,381.44,380.24,381.0,11451.0,380.31,381.44,380.24,381.0,11451.0
2024-06-21 13:00:00,380.97,380.97,380.02,380.44,11235.0,380.97,380.97,380.02,380.44,11235.0
2024-06-21 13:30:00,380.26,380.54,379.64,380.02,11789.0,380.26,380.54,379.64,380.02,11789.0
2024-06-21 14:00:00,380.01,380.92,379.66,380.23,18821.0,380.01,380.92,379.66,380.23,18821.0
2024-06-21 14:30:00,380.33,380.86,380.18,380.38,21166.0,380.33,380.86,380.18,380.38,21166.0
2024-06-21 15:00:00,380.31,381.95,380.29,381.59,26195.0,380.31,381.95,380.29,381.59,26195.0
2024-06-21 15:30:00,381.56,384.63,381.03,383.87,115001.0,381.56,384.63,381.03,383.87,115001.0
2024-06-24 09:30:00,383.85,388.03,383.0,387.06,30688.0,383.85,388.03,383.0,387.06,30688.0
2024-06-24 10:00:00,386.99,387.91,385.0,387.91,41615.0,386.99,387.91,385.0,387.91,41615.0
2024-06-24 10:30:00,387.91,390.98,387.91,390.48,42049.0,387.91,390.98,387.91,390.48,42049.0
2024-06-24 11:00:00,390.46,391.79,389.42,391.49,34210.0,390.46,391.79,389.42,391.49,34210.0
2024-06-24 11:30:00,391.5,393.34,390.93,391.6,25664.0,391.5,393.34,390.93,391.6,25664.0
2024-06-24 12:00:00,391.63,394.82,391.62,394.17,32144.0,391.63,394.82,391.62,394.17,32144.0
2024-06-24 12:30:00,394.18,394.18,390.84,390.98,12856.0,394.18,394.18,390.84,390.98,12856.0
2024-06-24 13:00:00,390.91,390.96,389.8,390.14,17266.0,390.91,390.96,389.8,390.14,17266.0
2024-06-24 13:30:00,390.4,390.81,389.67,390.57,12288.0,390.4,390.81,389.67,390.57,12288.0
2024-06-24 14:00:00,390.42,391.73,390.42,391.73,16318.0,390.42,391.73,390.42,391.73,16318.0
2024-06-24 14:30:00,391.79,392.68,391.57,392.46,9452.0,391.79,392.68,391.57,392.46,9452.0
2024-06-24 15:00:00,392.43,393.16,391.88,392.78,15740.0,392.43,393.16,391.88,392.78,15740.0
2024-06-24 15:30:00,392.69,392.81,389.26,389.53,75818.0,392.69,392.81,389.26,389.53,75818.0
2024-06-25 09:30:00,390.2,392.44,386.5,387.06,40295.0,390.2,392.44,386.5,387.06,40295.0
2024-06-25 10:00:00,386.75,389.16,386.12,387.98,23773.0,386.75,389.16,386.12,387.98,23773.0
2024-06-25 10:30:00,388.0,389.06,387.26,387.49,21381.0,388.0,389.06,387.26,387.49,21381.0
2024-06-25 11:00:00,387.49,389.05,387.45,388.11,9944.0,387.49,389.05,387.45,388.11,9944.0
2024-06-25 11:30:00,387.68,388.55,387.37,387.8,13737.0,387.68,388.55,387.37,387.8,13737.0
2024-06-25 12:00:00,387.5,388.48,387.5,387.97,13474.0,387.5,388.48,387.5,387.97,13474.0
2024-06-25 12:30:00,387.79,388.32,387.39,388.15,13969.0,387.79,388.32,387.39,388.15,13969.0
2024-06-25 13:00:00,388.24,388.24,387.41,387.88,14467.0,388.24,388.24,387.41,387.88,14467.0
2024-06-25 13:30:00,387.71,388.23,387.54,387.56,8026.0,387.71,388.23,387.54,387.56,8026.0
2024-06-25 14:00:00,387.66,388.48,387.66,388.04,8051.0,387.66,388.48,387.66,388.04,8051.0
2024-06-25 14:30:00,388.35,388.8,387.9,388.22,17124.0,388.35,388.8,387.9,388.22,17124.0
2024-06-25 15:00:00,388.22,388.86,388.07,388.58,13446.0,388.22,388.86,388.07,388.58,13446.0
2024-06-25 15:30:00,388.52,389.08,387.88,388.12,51913.0,388.52,389.08,387.88,388.12,51913.0
2024-06-26 09:30:00,388.0,388.86,386.72,387.85,15665.0,388.0,388.86,386.72,387.85,15665.0
2024-06-26 10:00:00,387.56,387.98,387.0,387.86,10503.0,387.56,387.98,387.0,387.86,10503.0
2024-06-26 10:30:00,388.55,389.7,388.55,389.43,6791.0,388.55,389.7,388.55,389.43,6791.0
2024-06-26 11:00:00,389.61,389.99,388.52,389.43,10805.0,389.61,389.99,388.52,389.43,10805.0
2024-06-26 11:30:00,389.64,389.99,389.08,389.61,8698.0,389.64,389.99,389.08,389.61,8698.0
2024-06-26 12:00:00,389.47,390.34,388.59,388.94,11917.0,389.47,390.34,388.59,388.94,11917.0
2024-06-26 12:30:00,388.69,389.09,388.25,388.94,8217.0,388.69,389.09,388.25,388.94,8217.0
2024-06-26 13:00:00,388.97,388.97,387.15,387.15,17904.0,388.97,388.97,387.15,387.15,17904.0
2024-06-26 13:30:00,387.1,388.03,387.1,387.54,7021.0,387.1,388.03,387.1,387.54,7021.0
2024-06-26 14:00:00,387.38,387.91,387.1,387.91,16080.0,387.38,387.91,387.1,387.91,16080.0
2024-06-26 14:30:00,387.78,387.95,387.15,387.67,12282.0,387.78,387.95,387.15,387.67,12282.0
2024-06-26 15:00:00,387.63,387.75,386.33,386.66,11950.0,387.63,387.75,386.33,386.66,11950.0
2024-06-26 15:30:00,386.51,388.38,386.36,387.96,46522.0,386.51,388.38,386.36,387.96,46522.0
2024-06-27 09:30:00,389.0,391.43,386.06,388.5,30920.0,389.0,391.43,386.06,388.5,30920.0
2024-06-27 10:00:00,388.5,389.13,386.59,386.8,55780.0,388.5,389.13,386.59,386.8,55780.0
2024-06-27 10:30:00,387.0,387.26,385.09,386.5,113924.0,387.0,387.26,385.09,386.5,113924.0
2024-06-27 11:00:00,386.5,387.0,383.52,383.74,40135.0,386.5,387.0,383.52,383.74,40135.0
2024-06-27 11:30:00,383.76,384.91,383.1,384.91,39329.0,383.76,384.91,383.1,384.91,39329.0
2024-06-27 12:00:00,384.63,385.92,384.55,385.86,18039.0,384.63,385.92,384.55,385.86,18039.0
2024-06-27 12:30:00,385.8,386.38,385.52,386.0,13978.0,385.8,386.38,385.52,386.0,13978.0
2024-06-27 13:00:00,386.0,387.14,385.77,386.27,19292.0,386.0,387.14,385.77,386.27,19292.0
2024-06-27 13:30:00,386.5,387.35,386.26,386.57,16577.0,386.5,387.35,386.26,386.57,16577.0
2024-06-27 14:00:00,386.4,386.5,385.51,385.56,8947.0,386.4,386.5,385.51,385.56,8947.0
2024-06-27 14:30:00,385.51,387.06,385.25,387.04,16502.0,385.51,387.06,385.25,387.04,16502.0
2024-06-27 15:00:00,386.93,387.16,385.38,385.91,22589.0,386.93,387.16,385.38,385.91,22589.0
2024-06-27 15:30:00,385.87,386.49,385.56,385.94,63607.0,385.87,386.49,385.56,385.94,63607.0
2024-06-28 09:30:00,385.98,388.02,382.46,382.46,41448.0,385.98,388.02,382.46,382.46,41448.0
2024-06-28 10:00:00,382.69,384.54,382.69,384.54,11678.0,382.69,384.54,382.69,384.54,11678.0
2024-06-28 10:30:00,384.55,387.05,384.32,386.48,12755.0,384.55,387.05,384.32,386.48,12755.0
2024-06-28 11:00:00,386.29,386.29,383.78,384.01,13204.0,386.29,386.29,383.78,384.01,13204.0
2024-06-28 11:30:00,384.01,385.59,383.83,385.22,18000.0,384.01,385.59,383.83,385.22,18000.0
2024-06-28 12:00:00,385.39,385.88,384.65,385.52,11934.0,385.39,385.88,384.65,385.52,11934.0
2024-06-28 12:30:00,385.45,385.81,385.18,385.59,9747.0,385.45,385.81,385.18,385.59,9747.0
2024-06-28 13:00:00,385.49,385.93,384.51,384.51,16264.0,385.49,385.93,384.51,384.51,16264.0
2024-06-28 13:30:00,384.79,385.24,383.95,385.24,9720.0,384.79,385.24,383.95,385.24,9720.0
2024-06-28 14:00:00,384.95,385.5,384.51,385.08,9959.0,384.95,385.5,384.51,385.08,9959.0
2024-06-28 14:30:00,385.22,385.22,384.22,384.84,7351.0,385.22,385.22,384.22,384.84,7351.0
2024-06-28 15:00:00,384.8,385.09,384.13,384.6,15418.0,384.8,385.09,384.13,384.6,15418.0
2024-06-28 15:30:00,384.5,386.47,384.21,385.93,65699.0,384.5,386.47,384.21,385.93,65699.0
2024-07-01 09:30:00,385.87,390.05,385.87,389.14,78859.0,385.87,390.05,385.87,389.14,78859.0
2024-07-01 10:00:00,389.51,390.5,386.37,387.79,18858.0,389.51,390.5,386.37,387.79,18858.0
2024-07-01 10:30:00,388.01,388.96,386.96,388.96,18300.0,388.01,388.96,386.96,388.96,18300.0
2024-07-01 11:00:00,389.05,389.41,387.86,387.99,22267.0,389.05,389.41,387.86,387.99,22267.0
2024-07-01 11:30:00,388.09,388.4,386.45,386.77,17743.0,388.09,388.4,386.45,386.77,17743.0
2024-07-01 12:00:00,386.92,387.65,386.3,386.48,15185.0,386.92,387.65,386.3,386.48,15185.0
2024-07-01 12:30:00,386.83,386.9,384.01,384.12,20880.0,386.83,386.9,384.01,384.12,20880.0
2024-07-01 13:00:00,384.09,384.09,383.38,383.67,15631.0,384.09,384.09,383.38,383.67,15631.0
2024-07-01 13:30:00,383.83,384.16,383.34,384.06,15059.0,383.83,384.16,383.34,384.06,15059.0
2024-07-01 14:00:00,384.16,384.76,384.01,384.13,17796.0,384.16,384.76,384.01,384.13,17796.0
2024-07-01 14:30:00,384.01,384.15,382.75,382.75,14134.0,384.01,384.15,382.75,382.75,14134.0
2024-07-01 15:00:00,382.71,382.96,381.96,382.11,29939.0,382.71,382.96,381.96,382.11,29939.0
2024-07-01 15:30:00,382.17,384.58,382.05,384.46,95840.0,382.17,384.58,382.05,384.46,95840.0
2024-07-02 09:30:00,384.19,391.0,383.98,386.12,23337.0,384.19,391.0,383.98,386.12,23337.0
2024-07-02 10:00:00,386.91,389.77,386.07,389.58,19248.0,386.91,389.77,386.07,389.58,19248.0
2024-07-02 10:30:00,389.62,393.15,389.62,390.79,26730.0,389.62,393.15,389.62,390.79,26730.0
2024-07-02 11:00:00,390.88,391.83,390.09,390.99,20624.0,390.88,391.83,390.09,390.99,20624.0
2024-07-02 11:30:00,391.29,394.49,391.28,393.08,38641.0,391.29,394.49,391.28,393.08,38641.0
2024-07-02 12:00:00,392.87,392.87,389.73,391.72,30710.0,392.87,392.87,389.73,391.72,30710.0
2024-07-02 12:30:00,391.19,392.14,391.11,391.62,16683.0,391.19,392.14,391.11,391.62,16683.0
2024-07-02 13:00:00,391.36,392.23,391.07,391.81,19357.0,391.36,392.23,391.07,391.81,19357.0
2024-07-02 13:30:00,391.63,391.78,389.77,391.78,13918.0,391.63,391.78,389.77,391.78,13918.0
2024-07-02 14:00:00,391.54,392.14,391.02,391.28,19125.0,391.54,392.14,391.02,391.28,19125.0
2024-07-02 14:30:00,391.05,391.68,390.25,391.5,8873.0,391.05,391.68,390.25,391.5,8873.0
2024-07-02 15:00:00,391.48,391.83,390.21,390.58,13178.0,391.48,391.83,390.21,390.58,13178.0
2024-07-02 15:30:00,390.83,393.21,390.47,393.07,71782.0,390.83,393.21,390.47,393.07,71782.0
2024-07-03 09:30:00,393.0,396.99,392.65,393.02,31741.0,393.0,396.99,392.65,393.02,31741.0
2024-07-03 10:00:00,393.01,393.64,389.59,390.33,31242.0,393.01,393.64,389.59,390.33,31242.0
2024-07-03 10:30:00,390.16,390.79,389.31,389.63,19954.0,390.16,390.79,389.31,389.63,19954.0
2024-07-03 11:00:00,389.27,390.4,388.0,389.6,19146.0,389.27,390.4,388.0,389.6,19146.0
2024-07-03 11:30:00,389.33,389.86,388.73,388.96,16735.0,389.33,389.86,388.73,388.96,16735.0
2024-07-03 12:00:00,388.96,389.82,388.33,388.61,22124.0,388.96,389.82,388.33,388.61,22124.0
2024-07-03 12:30:00,388.7,389.82,388.22,389.46,36697.0,388.7,389.82,388.22,389.46,36697.0
2024-07-05 09:30:00,390.0,390.0,387.46,387.86,15377.0,390.0,390.0,387.46,387.86,15377.0
2024-07-05 10:00:00,387.57,388.09,385.89,386.55,16806.0,387.57,388.09,385.89,386.55,16806.0
2024-07-05 10:30:00,386.68,387.98,386.68,387.44,7937.0,386.68,387.98,386.68,387.44,7937.0
2024-07-05 11:00:00,387.44,388.87,387.44,387.72,4473.0,387.44,388.87,387.44,387.72,4473.0
2024-07-05 11:30:00,387.39,389.12,387.22,387.75,7979.0,387.39,389.12,387.22,387.75,7979.0
2024-07-05 12:00:00,387.66,387.66,384.89,385.45,17397.0,387.66,387.66,384.89,385.45,17397.0
2024-07-05 12:30:00,385.31,386.64,385.3,386.48,9971.0,385.31,386.64,385.3,386.48,9971.0
2024-07-05 13:00:00,386.78,387.22,386.13,386.91,8331.0,386.78,387.22,386.13,386.91,8331.0
2024-07-05 13:30:00,386.76,387.85,386.59,387.68,9532.0,386.76,387.85,386.59,387.68,9532.0
2024-07-05 14:00:00,387.68,388.13,387.49,388.13,5155.0,387.68,388.13,387.49,388.13,5155.0
2024-07-05 14:30:00,388.35,389.49,388.16,389.21,8544.0,388.35,389.49,388.16,389.21,8544.0
2024-07-05 15:00:00,389.23,389.31,387.69,387.89,7947.0,389.23,389.31,387.69,387.89,7947.0
2024-07-05 15:30:00,388.06,390.67,388.05,389.82,48006.0,388.06,390.67,388.05,389.82,48006.0
2024-07-08 09:30:00,392.27,395.49,391.23,395.22,22478.0,392.27,395.49,391.23,395.22,22478.0
2024-07-08 10:00:00,394.87,401.38,394.86,401.19,41232.0,394.87,401.38,394.86,401.19,41232.0
2024-07-08 10:30:00,401.19,403.26,400.57,402.01,43727.0,401.19,403.26,400.57,402.01,43727.0
2024-07-08 11:00:00,402.35,402.4,397.65,397.69,34143.0,402.35,402.4,397.65,397.69,34143.0
2024-07-08 11:30:00,397.65,397.85,392.3,393.63,72890.0,397.65,397.85,392.3,393.63,72890.0
2024-07-08 12:00:00,393.44,394.88,393.09,393.94,27468.0,393.44,394.88,393.09,393.94,27468.0
2024-07-08 12:30:00,393.94,395.74,393.2,395.74,14214.0,393.94,395.74,393.2,395.74,14214.0
2024-07-08 13:00:00,395.52,395.75,395.01,395.19,9001.0,395.52,395.75,395.01,395.19,9001.0
2024-07-08 13:30:00,395.28,395.3,394.61,395.12,17495.0,395.28,395.3,394.61,395.12,17495.0
2024-07-08 14:00:00,395.13,395.37,394.69,394.96,20634.0,395.13,395.37,394.69,394.96,20634.0
2024-07-08 14:30:00,394.96,397.67,394.66,396.99,24353.0,394.96,397.67,394.66,396.99,24353.0
2024-07-08 15:00:00,396.8,397.85,396.26,397.73,17185.0,396.8,397.85,396.26,397.73,17185.0
2024-07-08 15:30:00,397.73,397.83,395.74,395.79,54930.0,397.73,397.83,395.74,395.79,54930.0
2024-07-09 09:30:00,395.38,398.6,394.91,397.58,25931.0,395.38,398.6,394.91,397.58,25931.0
2024-07-09 10:00:00,397.18,397.5,394.0,395.6,26305.0,397.18,397.5,394.0,395.6,26305.0
2024-07-09 10:30:00,395.61,395.94,393.44,394.04,18347.0,395.61,395.94,393.44,394.04,18347.0
2024-07-09 11:00:00,393.65,394.5,391.41,391.68,23956.0,393.65,394.5,391.41,391.68,23956.0
2024-07-09 11:30:00,391.58,394.19,391.54,393.96,11039.0,391.58,394.19,391.54,393.96,11039.0
2024-07-09 12:00:00,394.18,395.56,394.15,395.03,7627.0,394.18,395.56,394.15,395.03,7627.0
2024-07-09 12:30:00,395.19,396.85,395.12,396.77,13882.0,395.19,396.85,395.12,396.77,13882.0
2024-07-09 13:00:00,396.84,397.78,396.55,397.57,8143.0,396.84,397.78,396.55,397.57,8143.0
2024-07-09 13:30:00,397.34,397.68,396.29,396.29,7984.0,397.34,397.68,396.29,396.29,7984.0
2024-07-09 14:00:00,396.27,397.88,396.24,397.4,12810.0,396.27,397.88,396.24,397.4,12810.0
2024-07-09 14:30:00,397.3,397.54,396.21,396.5,12360.0,397.3,397.54,396.21,396.5,12360.0
2024-07-09 15:00:00,396.59,396.71,395.49,396.27,15229.0,396.59,396.71,395.49,396.27,15229.0
2024-07-09 15:30:00,396.19,397.27,395.52,396.01,52022.0,396.19,397.27,395.52,396.01,52022.0
2024-07-10 09:30:00,395.03,398.46,393.3,394.48,34335.0,395.03,398.46,393.3,394.48,34335.0
2024-07-10 10:00:00,394.84,395.42,393.98,394.75,15684.0,394.84,395.42,393.98,394.75,15684.0
2024-07-10 10:30:00,394.51,395.79,394.0,394.79,16120.0,394.51,395.79,394.0,394.79,16120.0
2024-07-10 11:00:00,394.81,395.4,393.17,393.62,12258.0,394.81,395.4,393.17,393.62,12258.0
2024-07-10 11:30:00,393.48,394.56,393.42,394.56,8840.0,393.48,394.56,393.42,394.56,8840.0
2024-07-10 12:00:00,394.34,396.22,394.1,396.07,12896.0,394.34,396.22,394.1,396.07,12896.0
2024-07-10 12:30:00,396.19,396.19,394.0,394.48,9450.0,396.19,396.19,394.0,394.48,9450.0
2024-07-10 13:00:00,394.81,394.82,393.88,394.55,17768.0,394.81,394.82,393.88,394.55,17768.0
2024-07-10 13:30:00,394.56,394.96,394.14,394.84,18459.0,394.56,394.96,394.14,394.84,18459.0
2024-07-10 14:00:00,394.83,394.83,393.45,393.81,16714.0,394.83,394.83,393.45,393.81,16714.0
2024-07-10 14:30:00,393.96,394.4,392.84,394.4,22067.0,393.96,394.4,392.84,394.4,22067.0
2024-07-10 15:00:00,394.57,395.17,393.81,395.06,18059.0,394.57,395.17,393.81,395.06,18059.0
2024-07-10 15:30:00,395.06,396.77,394.35,396.03,52432.0,395.06,396.77,394.35,396.03,52432.0
2024-07-11 09:30:00,396.25,401.44,395.0,400.64,27421.0,396.25,401.44,395.0,400.64,27421.0
2024-07-11 10:00:00,400.67,403.7,400.26,401.92,31311.0,400.67,403.7,400.26,401.92,31311.0
2024-07-11 10:30:00,401.68,403.52,400.78,400.92,17177.0,401.68,403.52,400.78,400.92,17177.0
2024-07-11 11:00:00,401.4,402.62,400.84,402.23,13366.0,401.4,402.62,400.84,402.23,13366.0
2024-07-11 11:30:00,402.23,403.42,401.39,402.08,27848.0,402.23,403.42,401.39,402.08,27848.0
2024-07-11 12:00:00,402.0,402.21,400.67,401.48,28415.0,402.0,402.21,400.67,401.48,28415.0
2024-07-11 12:30:00,401.59,402.11,400.2,400.6,11948.0,401.59,402.11,400.2,400.6,11948.0
2024-07-11 13:00:00,400.47,400.65,399.15,400.28,14360.0,400.47,400.65,399.15,400.28,14360.0
2024-07-11 13:30:00,400.12,401.55,399.55,400.75,13495.0,400.12,401.55,399.55,400.75,13495.0
2024-07-11 14:00:00,400.56,402.77,400.27,402.4,23033.0,400.56,402.77,400.27,402.4,23033.0
2024-07-11 14:30:00,402.45,402.66,401.35,401.83,13910.0,402.45,402.66,401.35,401.83,13910.0
2024-07-11 15:00:00,401.83,402.63,401.11,401.36,16318.0,401.83,402.63,401.11,401.36,16318.0
2024-07-11 15:30:00,401.14,401.47,400.4,400.62,45877.0,401.14,401.47,400.4,400.62,45877.0
2024-07-12 09:30:00,404.63,407.53,401.08,403.57,36901.0,404.63,407.53,401.08,403.57,36901.0
2024-07-12 10:00:00,403.3,409.99,403.0,409.5,47736.0,403.3,409.99,403.0,409.5,47736.0
2024-07-12 10:30:00,409.59,411.45,408.12,411.0,46804.0,409.59,411.45,408.12,411.0,46804.0
2024-07-12 11:00:00,411.0,411.35,408.37,409.79,33319.0,411.0,411.35,408.37,409.79,33319.0
2024-07-12 11:30:00,409.79,410.01,408.26,409.3,15421.0,409.79,410.01,408.26,409.3,15421.0
2024-07-12 12:00:00,409.1,410.51,408.62,410.51,9791.0,409.1,410.51,408.62,410.51,9791.0
2024-07-12 12:30:00,410.52,410.52,408.94,410.23,5319.0,410.52,410.52,408.94,410.23,5319.0
2024-07-12 13:00:00,410.15,411.21,409.69,411.2,13962.0,410.15,411.21,409.69,411.2,13962.0
2024-07-12 13:30:00,410.77,411.31,410.49,411.18,9958.0,410.77,411.31,410.49,411.18,9958.0
2024-07-12 14:00:00,411.05,411.92,410.98,411.24,15876.0,411.05,411.92,410.98,411.24,15876.0
2024-07-12 14:30:00,411.23,411.43,409.74,411.39,18171.0,411.23,411.43,409.74,411.39,18171.0
2024-07-12 15:00:00,411.41,412.95,411.07,412.63,44502.0,411.41,412.95,411.07,412.63,44502.0
2024-07-12 15:30:00,412.63,413.88,411.86,413.04,83187.0,412.63,413.88,411.86,413.04,83187.0
2024-07-15 09:30:00,405.0,406.0,393.0,394.82,117908.0,405.0,406.0,393.0,394.82,117908.0
2024-07-15 10:00:00,394.94,402.68,394.33,400.37,55121.0,394.94,402.68,394.33,400.37,55121.0
2024-07-15 10:30:00,400.05,402.21,398.97,401.78,23868.0,400.05,402.21,398.97,401.78,23868.0
2024-07-15 11:00:00,401.78,404.65,401.78,404.16,34364.0,401.78,404.65,401.78,404.16,34364.0
2024-07-15 11:30:00,404.14,406.48,403.84,406.0,32386.0,404.14,406.48,403.84,406.0,32386.0
2024-07-15 12:00:00,405.85,405.93,402.94,403.08,8478.0,405.85,405.93,402.94,403.08,8478.0
2024-07-15 12:30:00,402.77,403.32,402.07,402.8,9912.0,402.77,403.32,402.07,402.8,9912.0
2024-07-15 13:00:00,402.79,404.92,402.53,403.82,17070.0,402.79,404.92,402.53,403.82,17070.0
2024-07-15 13:30:00,403.51,403.64,398.57,398.81,22036.0,403.51,403.64,398.57,398.81,22036.0
2024-07-15 14:00:00,398.83,399.01,397.35,398.21,16826.0,398.83,399.01,397.35,398.21,16826.0
2024-07-15 14:30:00,398.09,398.09,395.24,395.69,20808.0,398.09,398.09,395.24,395.69,20808.0
2024-07-15 15:00:00,395.47,396.4,394.77,396.24,44430.0,395.47,396.4,394.77,396.24,44430.0
2024-07-15 15:30:00,396.23,397.28,394.27,395.3,95684.0,396.23,397.28,394.27,395.3,95684.0
2024-07-16 09:30:00,399.46,404.0,396.28,403.7,50339.0,399.46,404.0,396.28,403.7,50339.0
2024-07-16 10:00:00,404.15,407.26,403.85,404.11,30443.0,404.15,407.26,403.85,404.11,30443.0
2024-07-16 10:30:00,403.66,405.25,402.85,403.49,11027.0,403.66,405.25,402.85,403.49,11027.0
2024-07-16 11:00:00,402.86,403.48,401.02,401.79,14804.0,402.86,403.48,401.02,401.79,14804.0
2024-07-16 11:30:00,401.78,403.45,401.31,403.06,10817.0,401.78,403.45,401.31,403.06,10817.0
2024-07-16 12:00:00,403.1,404.87,402.42,404.27,18900.0,403.1,404.87,402.42,404.27,18900.0
2024-07-16 12:30:00,404.16,406.5,404.0,406.06,10920.0,404.16,406.5,404.0,406.06,10920.0
2024-07-16 13:00:00,406.5,407.99,406.24,407.94,20566.0,406.5,407.99,406.24,407.94,20566.0
2024-07-16 13:30:00,407.94,408.68,407.25,408.65,10879.0,407.94,408.68,407.25,408.65,10879.0
2024-07-16 14:00:00,408.46,410.6,408.41,410.6,24974.0,408.46,410.6,408.41,410.6,24974.0
2024-07-16 14:30:00,410.34,411.86,409.61,411.82,13170.0,410.34,411.86,409.61,411.82,13170.0
2024-07-16 15:00:00,411.79,412.64,409.9,410.28,26919.0,411.79,412.64,409.9,410.28,26919.0
2024-07-16 15:30:00,410.49,411.82,409.15,409.92,97841.0,410.49,411.82,409.15,409.92,97841.0
2024-07-17 09:30:00,407.65,407.86,398.65,402.44,53887.0,407.65,407.86,398.65,402.44,53887.0
2024-07-17 10:00:00,402.4,404.19,400.21,402.57,26771.0,402.4,404.19,400.21,402.57,26771.0
2024-07-17 10:30:00,403.4,404.12,400.11,400.67,17967.0,403.4,404.12,400.11,400.67,17967.0
2024-07-17 11:00:00,400.0,401.0,398.29,399.78,21315.0,400.0,401.0,398.29,399.78,21315.0
2024-07-17 11:30:00,399.96,400.09,398.33,398.98,27333.0,399.96,400.09,398.33,398.98,27333.0
2024-07-17 12:00:00,399.0,400.3,398.27,399.51,21525.0,399.0,400.3,398.27,399.51,21525.0
2024-07-17 12:30:00,399.26,400.03,398.44,399.28,18992.0,399.26,400.03,398.44,399.28,18992.0
2024-07-17 13:00:00,399.56,401.08,399.11,400.81,11335.0,399.56,401.08,399.11,400.81,11335.0
2024-07-17 13:30:00,400.92,401.72,399.63,400.24,9897.0,400.92,401.72,399.63,400.24,9897.0
2024-07-17 14:00:00,400.21,401.45,399.68,401.45,14958.0,400.21,401.45,399.68,401.45,14958.0
2024-07-17 14:30:00,401.11,401.59,400.68,401.26,9659.0,401.11,401.59,400.68,401.26,9659.0
2024-07-17 15:00:00,401.07,401.49,400.17,400.91,11359.0,401.07,401.49,400.17,400.91,11359.0
2024-07-17 15:30:00,400.84,400.98,398.22,400.51,61512.0,400.84,400.98,398.22,400.51,61512.0
2024-07-18 09:30:00,396.99,400.23,391.87,398.84,62017.0,396.99,400.23,391.87,398.84,62017.0
2024-07-18 10:00:00,398.71,402.08,398.57,400.75,20149.0,398.71,402.08,398.57,400.75,20149.0
2024-07-18 10:30:00,399.77,400.1,397.61,397.62,16346.0,399.77,400.1,397.61,397.62,16346.0
2024-07-18 11:00:00,397.26,399.17,396.48,397.29,18559.0,397.26,399.17,396.48,397.29,18559.0
2024-07-18 11:30:00,396.78,397.59,395.39,395.49,21878.0,396.78,397.59,395.39,395.49,21878.0
2024-07-18 12:00:00,395.49,395.77,391.0,392.44,68442.0,395.49,395.77,391.0,392.44,68442.0
2024-07-18 12:30:00,392.44,393.83,391.69,393.12,16821.0,392.44,393.83,391.69,393.12,16821.0
2024-07-18 13:00:00,393.28,394.11,392.78,393.3,19517.0,393.28,394.11,392.78,393.3,19517.0
2024-07-18 13:30:00,393.29,394.13,391.85,392.02,8204.0,393.29,394.13,391.85,392.02,8204.0
2024-07-18 14:00:00,392.03,392.03,390.64,391.89,20876.0,392.03,392.03,390.64,391.89,20876.0
2024-07-18 14:30:00,392.0,392.79,391.59,392.78,15297.0,392.0,392.79,391.59,392.78,15297.0
2024-07-18 15:00:00,393.02,393.02,391.03,391.85,18215.0,393.02,393.02,391.03,391.85,18215.0
2024-07-18 15:30:00,391.79,393.44,391.62,393.31,60109.0,391.79,393.44,391.62,393.31,60109.0
2024-07-19 09:30:00,394.6,394.69,389.31,390.62,78424.0,394.6,394.69,389.31,390.62,78424.0
2024-07-19 10:00:00,390.24,392.33,389.91,390.74,21420.0,390.24,392.33,389.91,390.74,21420.0
2024-07-19 10:30:00,390.37,391.2,387.55,388.67,16336.0,390.37,391.2,387.55,388.67,16336.0
2024-07-19 11:00:00,388.88,390.73,388.28,389.91,14187.0,388.88,390.73,388.28,389.91,14187.0
2024-07-19 11:30:00,389.88,390.36,387.0,389.38,37456.0,389.88,390.36,387.0,389.38,37456.0
2024-07-19 12:00:00,389.17,390.72,389.03,389.35,16669.0,389.17,390.72,389.03,389.35,16669.0
2024-07-19 12:30:00,389.38,390.49,389.06,389.51,5895.0,389.38,390.49,389.06,389.51,5895.0
2024-07-19 13:00:00,389.51,390.88,388.63,390.12,22364.0,389.51,390.88,388.63,390.12,22364.0
2024-07-19 13:30:00,390.38,391.39,390.08,391.06,12530.0,390.38,391.39,390.08,391.06,12530.0
2024-07-19 14:00:00,391.09,391.37,389.71,390.5,21114.0,391.09,391.37,389.71,390.5,21114.0
2024-07-19 14:30:00,390.47,391.53,390.12,390.85,27697.0,390.47,391.53,390.12,390.85,27697.0
2024-07-19 15:00:00,390.82,391.56,390.52,391.55,35393.0,390.82,391.56,390.52,391.55,35393.0
2024-07-19 15:30:00,391.26,392.38,390.43,390.88,76212.0,391.26,392.38,390.43,390.88,76212.0
2024-07-22 09:30:00,390.92,391.74,384.6,384.6,45626.0,390.92,391.74,384.6,384.6,45626.0
2024-07-22 10:00:00,384.77,385.57,382.21,384.73,37155.0,384.77,385.57,382.21,384.73,37155.0
2024-07-22 10:30:00,384.48,388.58,384.44,388.21,17769.0,384.48,388.58,384.44,388.21,17769.0
2024-07-22 11:00:00,388.13,389.94,388.13,389.03,12395.0,388.13,389.94,388.13,389.03,12395.0
2024-07-22 11:30:00,389.27,389.51,387.56,388.72,11556.0,389.27,389.51,387.56,388.72,11556.0
2024-07-22 12:00:00,388.46,389.49,387.8,388.86,9136.0,388.46,389.49,387.8,388.86,9136.0
2024-07-22 12:30:00,388.91,389.86,388.12,389.86,8579.0,388.91,389.86,388.12,389.86,8579.0
2024-07-22 13:00:00,389.98,390.51,389.69,390.0,7815.0,389.98,390.51,389.69,390.0,7815.0
2024-07-22 13:30:00,390.0,391.13,389.8,390.87,11965.0,390.0,391.13,389.8,390.87,11965.0
2024-07-22 14:00:00,390.88,391.01,389.16,389.52,8753.0,390.88,391.01,389.16,389.52,8753.0
2024-07-22 14:30:00,389.69,390.65,389.68,390.26,8243.0,389.69,390.65,389.68,390.26,8243.0
2024-07-22 15:00:00,390.27,391.29,390.14,391.1,12875.0,390.27,391.29,390.14,391.1,12875.0
2024-07-22 15:30:00,390.87,392.45,389.83,391.54,44772.0,390.87,392.45,389.83,391.54,44772.0
2024-07-23 09:30:00,389.87,393.41,389.8,392.12,22142.0,389.87,393.41,389.8,392.12,22142.0
2024-07-23 10:00:00,391.97,393.35,390.8,392.07,13848.0,391.97,393.35,390.8,392.07,13848.0
2024-07-23 10:30:00,392.95,393.94,391.84,392.86,7833.0,392.95,393.94,391.84,392.86,7833.0
2024-07-23 11:00:00,392.88,394.94,392.88,394.53,5874.0,392.88,394.94,392.88,394.53,5874.0
2024-07-23 11:30:00,394.2,395.67,393.32,394.7,18956.0,394.2,395.67,393.32,394.7,18956.0
2024-07-23 12:00:00,394.42,394.67,393.52,393.87,7786.0,394.42,394.67,393.52,393.87,7786.0
2024-07-23 12:30:00,393.68,393.94,392.6,393.1,11630.0,393.68,393.94,392.6,393.1,11630.0
2024-07-23 13:00:00,393.28,394.0,393.28,393.53,6633.0,393.28,394.0,393.28,393.53,6633.0
2024-07-23 13:30:00,393.05,393.75,392.61,392.83,6847.0,393.05,393.75,392.61,392.83,6847.0
2024-07-23 14:00:00,393.12,393.64,392.28,392.5,4448.0,393.12,393.64,392.28,392.5,4448.0
2024-07-23 14:30:00,392.38,392.51,391.68,391.76,12702.0,392.38,392.51,391.68,391.76,12702.0
2024-07-23 15:00:00,391.56,391.84,389.39,390.59,28193.0,391.56,391.84,389.39,390.59,28193.0
2024-07-23 15:30:00,390.63,390.78,388.98,389.33,40714.0,390.63,390.78,388.98,389.33,40714.0
2024-07-24 09:30:00,379.5,381.0,370.89,371.84,150978.0,379.5,381.0,370.89,371.84,150978.0
2024-07-24 10:00:00,371.76,371.76,367.03,368.55,97037.0,371.76,371.76,367.03,368.55,97037.0
2024-07-24 10:30:00,368.07,370.98,366.61,368.35,125006.0,368.07,370.98,366.61,368.35,125006.0
2024-07-24 11:00:00,368.64,370.0,366.75,368.87,63744.0,368.64,370.0,366.75,368.87,63744.0
2024-07-24 11:30:00,368.94,369.06,366.69,366.71,45613.0,368.94,369.06,366.69,366.71,45613.0
2024-07-24 12:00:00,366.83,367.13,365.64,366.78,33979.0,366.83,367.13,365.64,366.78,33979.0
2024-07-24 12:30:00,366.82,367.0,364.67,366.27,23751.0,366.82,367.0,364.67,366.27,23751.0
2024-07-24 13:00:00,366.3,367.64,365.94,367.3,17896.0,366.3,367.64,365.94,367.3,17896.0
2024-07-24 13:30:00,367.15,367.82,366.73,367.44,14787.0,367.15,367.82,366.73,367.44,14787.0
2024-07-24 14:00:00,367.39,368.45,366.88,367.25,27915.0,367.39,368.45,366.88,367.25,27915.0
2024-07-24 14:30:00,367.09,367.58,366.18,367.51,29597.0,367.09,367.58,366.18,367.51,29597.0
2024-07-24 15:00:00,367.45,369.47,367.25,368.29,40460.0,367.45,369.47,367.25,368.29,40460.0
2024-07-24 15:30:00,368.39,370.0,367.71,369.8,124390.0,368.39,370.0,367.71,369.8,124390.0
2024-07-25 09:30:00,372.0,372.84,367.12,369.4,37073.0,372.0,372.84,367.12,369.4,37073.0
2024-07-25 10:00:00,368.54,369.13,366.56,367.3,42200.0,368.54,369.13,366.56,367.3,42200.0
2024-07-25 10:30:00,367.37,368.29,366.07,367.54,22475.0,367.37,368.29,366.07,367.54,22475.0
2024-07-25 11:00:00,367.42,367.73,365.64,366.81,47055.0,367.42,367.73,365.64,366.81,47055.0
2024-07-25 11:30:00,366.79,369.77,366.43,369.74,82365.0,366.79,369.77,366.43,369.74,82365.0
2024-07-25 12:00:00,369.8,370.65,368.48,368.67,31789.0,369.8,370.65,368.48,368.67,31789.0
2024-07-25 12:30:00,368.23,369.52,367.89,368.21,25906.0,368.23,369.52,367.89,368.21,25906.0
2024-07-25 13:00:00,368.28,369.95,367.68,367.78,27013.0,368.28,369.95,367.68,367.78,27013.0
2024-07-25 13:30:00,367.4,367.78,365.79,366.03,36776.0,367.4,367.78,365.79,366.03,36776.0
2024-07-25 14:00:00,366.2,367.43,366.04,366.22,23896.0,366.2,367.43,366.04,366.22,23896.0
2024-07-25 14:30:00,366.35,366.68,363.46,363.86,34115.0,366.35,366.68,363.46,363.86,34115.0
2024-07-25 15:00:00,363.89,365.82,363.28,364.83,29138.0,363.89,365.82,363.28,364.83,29138.0
2024-07-25 15:30:00,364.87,366.36,363.01,363.21,98145.0,364.87,366.36,363.01,363.21,98145.0
2024-07-26 09:30:00,364.13,367.97,362.49,366.65,58634.0,364.13,367.97,362.49,366.65,58634.0
2024-07-26 10:00:00,366.57,369.54,366.57,367.44,23137.0,366.57,369.54,366.57,367.44,23137.0
2024-07-26 10:30:00,367.52,369.8,365.85,369.7,38776.0,367.52,369.8,365.85,369.7,38776.0
2024-07-26 11:00:00,369.55,370.59,369.12,369.92,19528.0,369.55,370.59,369.12,369.92,19528.0
2024-07-26 11:30:00,369.97,371.15,368.87,371.13,24382.0,369.97,371.15,368.87,371.13,24382.0
2024-07-26 12:00:00,371.16,372.37,369.35,369.87,28023.0,371.16,372.37,369.35,369.87,28023.0
2024-07-26 12:30:00,369.84,369.89,368.85,369.3,31449.0,369.84,369.89,368.85,369.3,31449.0
2024-07-26 13:00:00,369.23,371.54,369.23,370.68,31900.0,369.23,371.54,369.23,370.68,31900.0
2024-07-26 13:30:00,370.6,370.73,368.95,369.39,29346.0,370.6,370.73,368.95,369.39,29346.0
2024-07-26 14:00:00,369.36,370.75,369.1,370.46,26487.0,369.36,370.75,369.1,370.46,26487.0
2024-07-26 14:30:00,370.25,370.26,368.97,369.36,24084.0,370.25,370.26,368.97,369.36,24084.0
2024-07-26 15:00:00,369.63,370.36,369.0,370.02,30209.0,369.63,370.36,369.0,370.02,30209.0
2024-07-26 15:30:00,369.85,371.05,368.97,369.46,126459.0,369.85,371.05,368.97,369.46,126459.0
2024-07-29 09:30:00,371.8,372.09,366.76,368.97,47711.0,371.8,372.09,366.76,368.97,47711.0
2024-07-29 10:00:00,368.98,369.33,366.84,367.1,25086.0,368.98,369.33,366.84,367.1,25086.0
2024-07-29 10:30:00,367.63,367.63,366.0,366.67,57045.0,367.63,367.63,366.0,366.67,57045.0
2024-07-29 11:00:00,366.1,366.1,363.89,365.31,25453.0,366.1,366.1,363.89,365.31,25453.0
2024-07-29 11:30:00,365.02,365.31,363.75,363.98,17972.0,365.02,365.31,363.75,363.98,17972.0
2024-07-29 12:00:00,364.35,364.83,363.53,364.0,21248.0,364.35,364.83,363.53,364.0,21248.0
2024-07-29 12:30:00,363.69,364.81,363.04,363.71,20315.0,363.69,364.81,363.04,363.71,20315.0
2024-07-29 13:00:00,363.51,365.14,363.27,365.14,23896.0,363.51,365.14,363.27,365.14,23896.0
2024-07-29 13:30:00,364.95,365.27,363.04,363.71,21290.0,364.95,365.27,363.04,363.71,21290.0
2024-07-29 14:00:00,363.57,364.0,362.1,362.51,40381.0,363.57,364.0,362.1,362.51,40381.0
2024-07-29 14:30:00,362.35,364.34,362.25,364.21,63378.0,362.35,364.34,362.25,364.21,63378.0
2024-07-29 15:00:00,363.94,365.19,363.77,365.16,32090.0,363.94,365.19,363.77,365.16,32090.0
2024-07-29 15:30:00,365.17,367.82,365.17,366.85,131839.0,365.17,367.82,365.17,366.85,131839.0
2024-07-30 09:30:00,364.0,368.2,363.09,367.22,29614.0,364.0,368.2,363.09,367.22,29614.0
2024-07-30 10:00:00,367.79,368.4,365.79,367.18,10172.0,367.79,368.4,365.79,367.18,10172.0
2024-07-30 10:30:00,366.73,367.33,365.17,365.88,15257.0,366.73,367.33,365.17,365.88,15257.0
2024-07-30 11:00:00,366.24,366.48,363.24,365.04,29232.0,366.24,366.48,363.24,365.04,29232.0
2024-07-30 11:30:00,364.38,364.78,363.25,364.16,18342.0,364.38,364.78,363.25,364.16,18342.0
2024-07-30 12:00:00,364.62,365.0,363.5,364.26,14364.0,364.62,365.0,363.5,364.26,14364.0
2024-07-30 12:30:00,364.17,364.75,362.02,362.03,13312.0,364.17,364.75,362.02,362.03,13312.0
2024-07-30 13:00:00,362.3,362.96,361.4,361.58,13181.0,362.3,362.96,361.4,361.58,13181.0
2024-07-30 13:30:00,361.62,364.15,361.56,363.82,21547.0,361.62,364.15,361.56,363.82,21547.0
2024-07-30 14:00:00,363.81,364.38,362.55,362.75,68979.0,363.81,364.38,362.55,362.75,68979.0
2024-07-30 14:30:00,362.61,363.9,362.03,363.69,23604.0,362.61,363.9,362.03,363.69,23604.0
2024-07-30 15:00:00,363.25,364.75,362.76,364.47,24856.0,363.25,364.75,362.76,364.47,24856.0
2024-07-30 15:30:00,364.37,368.2,364.14,367.62,100211.0,364.37,368.2,364.14,367.62,100211.0
2024-07-31 09:30:00,369.76,371.92,367.93,369.67,15631.0,369.76,371.92,367.93,369.67,15631.0
2024-07-31 10:00:00,369.67,373.05,369.27,371.08,20588.0,369.67,373.05,369.27,371.08,20588.0
2024-07-31 10:30:00,371.41,372.17,369.31,369.88,27128.0,371.41,372.17,369.31,369.88,27128.0
2024-07-31 11:00:00,369.34,370.08,368.25,368.39,14670.0,369.34,370.08,368.25,368.39,14670.0
2024-07-31 11:30:00,368.14,368.76,367.69,368.04,19849.0,368.14,368.76,367.69,368.04,19849.0
2024-07-31 12:00:00,368.15,368.62,366.93,368.5,23780.0,368.15,368.62,366.93,368.5,23780.0
2024-07-31 12:30:00,368.24,368.82,368.17,368.68,8867.0,368.24,368.82,368.17,368.68,8867.0
2024-07-31 13:00:00,368.57,369.75,368.45,369.25,20832.0,368.57,369.75,368.45,369.25,20832.0
2024-07-31 13:30:00,369.25,369.93,368.93,369.42,23690.0,369.25,369.93,368.93,369.42,23690.0
2024-07-31 14:00:00,369.4,369.4,367.9,367.91,18492.0,369.4,369.4,367.9,367.91,18492.0
2024-07-31 14:30:00,368.25,370.8,367.37,370.61,32970.0,368.25,370.8,367.37,370.61,32970.0
2024-07-31 15:00:00,370.62,371.82,368.07,368.59,20490.0,370.62,371.82,368.07,368.59,20490.0
2024-07-31 15:30:00,368.42,368.42,364.66,365.13,63242.0,368.42,368.42,364.66,365.13,63242.0
2024-08-01 09:30:00,364.64,364.87,358.78,359.58,95496.0,364.64,364.87,358.78,359.58,95496.0
2024-08-01 10:00:00,358.78,359.28,354.03,356.82,57814.0,358.78,359.28,354.03,356.82,57814.0
2024-08-01 10:30:00,356.29,356.57,352.31,352.84,34722.0,356.29,356.57,352.31,352.84,34722.0
2024-08-01 11:00:00,352.84,353.23,351.1,351.41,27093.0,352.84,353.23,351.1,351.41,27093.0
2024-08-01 11:30:00,351.41,352.06,350.59,351.62,25901.0,351.41,352.06,350.59,351.62,25901.0
2024-08-01 12:00:00,351.56,351.76,349.87,350.4,24408.0,351.56,351.76,349.87,350.4,24408.0
2024-08-01 12:30:00,350.39,350.62,348.43,348.6,13190.0,350.39,350.62,348.43,348.6,13190.0
2024-08-01 13:00:00,348.78,349.57,347.5,348.2,24415.0,348.78,349.57,347.5,348.2,24415.0
2024-08-01 13:30:00,347.88,347.9,346.53,347.71,18884.0,347.88,347.9,346.53,347.71,18884.0
2024-08-01 14:00:00,347.74,348.72,347.29,347.76,21686.0,347.74,348.72,347.29,347.76,21686.0
2024-08-01 14:30:00,347.54,347.54,345.7,345.92,16405.0,347.54,347.54,345.7,345.92,16405.0
2024-08-01 15:00:00,345.92,347.63,345.33,347.63,32500.0,345.92,347.63,345.33,347.63,32500.0
2024-08-01 15:30:00,347.57,351.5,346.82,350.19,136970.0,347.57,351.5,346.82,350.19,136970.0
2024-08-02 09:30:00,345.64,346.51,341.58,342.56,61527.0,345.64,346.51,341.58,342.56,61527.0
2024-08-02 10:00:00,342.96,345.98,341.24,342.2,49506.0,342.96,345.98,341.24,342.2,49506.0
2024-08-02 10:30:00,342.14,344.84,341.67,344.66,27392.0,342.14,344.84,341.67,344.66,27392.0
2024-08-02 11:00:00,344.94,344.95,340.52,341.11,29764.0,344.94,344.95,340.52,341.11,29764.0
2024-08-02 11:30:00,340.63,342.6,340.45,342.06,12325.0,340.63,342.6,340.45,342.06,12325.0
2024-08-02 12:00:00,341.96,342.38,341.28,342.25,14917.0,341.96,342.38,341.28,342.25,14917.0
2024-08-02 12:30:00,342.19,342.65,340.99,341.13,16566.0,342.19,342.65,340.99,341.13,16566.0
2024-08-02 13:00:00,340.87,341.31,339.88,340.05,12226.0,340.87,341.31,339.88,340.05,12226.0
2024-08-02 13:30:00,339.54,340.06,338.11,338.88,24687.0,339.54,340.06,338.11,338.88,24687.0
2024-08-02 14:00:00,338.89,340.02,338.88,340.02,20704.0,338.89,340.02,338.88,340.02,20704.0
2024-08-02 14:30:00,339.81,340.21,339.39,339.72,19648.0,339.81,340.21,339.39,339.72,19648.0
2024-08-02 15:00:00,339.67,340.57,339.15,340.26,13371.0,339.67,340.57,339.15,340.26,13371.0
2024-08-02 15:30:00,340.37,341.6,339.98,341.02,86043.0,340.37,341.6,339.98,341.02,86043.0
2024-08-05 09:30:00,333.47,336.4,330.52,332.24,69536.0,333.47,336.4,330.52,332.24,69536.0
2024-08-05 10:00:00,333.19,334.98,330.83,331.0,34681.0,333.19,334.98,330.83,331.0,34681.0
2024-08-05 10:30:00,331.52,333.88,331.02,331.03,37271.0,331.52,333.88,331.02,331.03,37271.0
2024-08-05 11:00:00,331.22,332.58,330.13,332.28,15555.0,331.22,332.58,330.13,332.28,15555.0
2024-08-05 11:30:00,331.98,332.44,331.21,331.81,11966.0,331.98,332.44,331.21,331.81,11966.0
2024-08-05 12:00:00,331.45,332.63,330.78,332.0,14019.0,331.45,332.63,330.78,332.0,14019.0
2024-08-05 12:30:00,332.51,332.91,330.12,331.0,18273.0,332.51,332.91,330.12,331.0,18273.0
2024-08-05 13:00:00,330.54,330.96,329.4,330.36,18660.0,330.54,330.96,329.4,330.36,18660.0
2024-08-05 13:30:00,330.44,332.04,330.4,330.47,19330.0,330.44,332.04,330.4,330.47,19330.0
2024-08-05 14:00:00,330.57,330.8,330.03,330.25,11837.0,330.57,330.8,330.03,330.25,11837.0
2024-08-05 14:30:00,330.1,330.5,327.35,327.42,23030.0,330.1,330.5,327.35,327.42,23030.0
2024-08-05 15:00:00,327.69,329.0,327.68,328.9,21455.0,327.69,329.0,327.68,328.9,21455.0
2024-08-05 15:30:00,328.94,329.0,326.93,327.29,122017.0,328.94,329.0,326.93,327.29,122017.0
2024-08-06 09:30:00,327.26,331.02,326.43,330.0,46107.0,327.26,331.02,326.43,330.0,46107.0
2024-08-06 10:00:00,330.06,330.69,326.44,327.67,38958.0,330.06,330.69,326.44,327.67,38958.0
2024-08-06 10:30:00,327.93,328.92,325.84,328.49,18913.0,327.93,328.92,325.84,328.49,18913.0
2024-08-06 11:00:00,328.56,328.74,326.75,326.82,19461.0,328.56,328.74,326.75,326.82,19461.0
2024-08-06 11:30:00,327.17,329.01,326.79,328.29,13698.0,327.17,329.01,326.79,328.29,13698.0
2024-08-06 12:00:00,328.59,329.99,328.5,329.0,16471.0,328.59,329.99,328.5,329.0,16471.0
2024-08-06 12:30:00,328.98,329.49,328.42,329.3,9529.0,328.98,329.49,328.42,329.3,9529.0
2024-08-06 13:00:00,329.3,330.42,329.28,329.79,22737.0,329.3,330.42,329.28,329.79,22737.0
2024-08-06 13:30:00,329.98,331.15,329.67,330.47,13601.0,329.98,331.15,329.67,330.47,13601.0
2024-08-06 14:00:00,330.66,330.92,330.01,330.8,16210.0,330.66,330.92,330.01,330.8,16210.0
2024-08-06 14:30:00,330.88,331.09,329.81,329.82,11377.0,330.88,331.09,329.81,329.82,11377.0
2024-08-06 15:00:00,329.82,330.81,328.27,330.57,30465.0,329.82,330.81,328.27,330.57,30465.0
2024-08-06 15:30:00,330.47,330.47,326.25,326.65,79186.0,330.47,330.47,326.25,326.65,79186.0
2024-08-07 09:30:00,327.12,332.47,327.12,332.16,38054.0,327.12,332.47,327.12,332.16,38054.0
2024-08-07 10:00:00,332.0,332.5,330.2,330.65,24412.0,332.0,332.5,330.2,330.65,24412.0
2024-08-07 10:30:00,330.38,332.25,329.54,330.09,29037.0,330.38,332.25,329.54,330.09,29037.0
2024-08-07 11:00:00,330.07,330.24,327.96,328.97,22695.0,330.07,330.24,327.96,328.97,22695.0
2024-08-07 11:30:00,328.95,329.49,327.32,327.91,20191.0,328.95,329.49,327.32,327.91,20191.0
2024-08-07 12:00:00,327.82,328.39,327.54,328.0,8441.0,327.82,328.39,327.54,328.0,8441.0
2024-08-07 12:30:00,327.94,328.24,327.33,327.73,7771.0,327.94,328.24,327.33,327.73,7771.0
2024-08-07 13:00:00,327.74,327.9,326.41,327.01,8032.0,327.74,327.9,326.41,327.01,8032.0
2024-08-07 13:30:00,327.01,327.92,325.24,325.72,7615.0,327.01,327.92,325.24,325.72,7615.0
2024-08-07 14:00:00,325.6,325.6,323.59,324.62,16474.0,325.6,325.6,323.59,324.62,16474.0
2024-08-07 14:30:00,324.46,325.17,323.47,324.05,20922.0,324.46,325.17,323.47,324.05,20922.0
2024-08-07 15:00:00,323.72,324.73,323.43,323.76,22245.0,323.72,324.73,323.43,323.76,22245.0
2024-08-07 15:30:00,323.64,323.87,320.79,321.31,56897.0,323.64,323.87,320.79,321.31,56897.0
2024-08-08 09:30:00,322.25,328.14,322.18,327.55,32865.0,322.25,328.14,322.18,327.55,32865.0
2024-08-08 10:00:00,327.96,330.45,327.67,329.0,36832.0,327.96,330.45,327.67,329.0,36832.0
2024-08-08 10:30:00,328.8,330.71,328.39,329.94,16734.0,328.8,330.71,328.39,329.94,16734.0
2024-08-08 11:00:00,329.86,330.3,328.76,329.74,25395.0,329.86,330.3,328.76,329.74,25395.0
2024-08-08 11:30:00,329.54,330.23,327.8,328.31,18693.0,329.54,330.23,327.8,328.31,18693.0
2024-08-08 12:00:00,328.09,328.65,327.81,328.14,12429.0,328.09,328.65,327.81,328.14,12429.0
2024-08-08 12:30:00,328.07,328.08,326.9,327.34,11854.0,328.07,328.08,326.9,327.34,11854.0
2024-08-08 13:00:00,327.18,328.98,326.57,328.59,12359.0,327.18,328.98,326.57,328.59,12359.0
2024-08-08 13:30:00,328.34,329.47,327.68,327.88,12124.0,328.34,329.47,327.68,327.88,12124.0
2024-08-08 14:00:00,327.74,328.35,327.44,327.48,10167.0,327.74,328.35,327.44,327.48,10167.0
2024-08-08 14:30:00,327.61,327.96,326.46,327.49,12434.0,327.61,327.96,326.46,327.49,12434.0
2024-08-08 15:00:00,327.09,327.56,326.41,327.08,13974.0,327.09,327.56,326.41,327.08,13974.0
2024-08-08 15:30:00,327.09,327.5,326.13,327.07,60073.0,327.09,327.5,326.13,327.07,60073.0
2024-08-09 09:30:00,325.86,326.48,322.78,325.43,45826.0,325.86,326.48,322.78,325.43,45826.0
2024-08-09 10:00:00,325.01,327.06,324.57,326.86,28952.0,325.01,327.06,324.57,326.86,28952.0
2024-08-09 10:30:00,327.2,327.23,325.45,326.79,19969.0,327.2,327.23,325.45,326.79,19969.0
2024-08-09 11:00:00,326.81,327.01,326.19,326.43,27714.0,326.81,327.01,326.19,326.43,27714.0
2024-08-09 11:30:00,326.29,327.78,326.21,326.53,19600.0,326.29,327.78,326.21,326.53,19600.0
2024-08-09 12:00:00,326.68,326.68,325.96,326.06,8953.0,326.68,326.68,325.96,326.06,8953.0
2024-08-09 12:30:00,326.07,326.62,325.63,326.05,16157.0,326.07,326.62,325.63,326.05,16157.0
2024-08-09 13:00:00,326.07,326.76,325.65,326.31,16071.0,326.07,326.76,325.65,326.31,16071.0
2024-08-09 13:30:00,326.23,326.23,324.05,324.16,21392.0,326.23,326.23,324.05,324.16,21392.0
2024-08-09 14:00:00,324.16,324.65,323.27,323.3,18964.0,324.16,324.65,323.27,323.3,18964.0
2024-08-09 14:30:00,323.3,324.25,322.9,324.24,43188.0,323.3,324.25,322.9,324.24,43188.0
2024-08-09 15:00:00,324.0,324.05,323.22,323.24,38496.0,324.0,324.05,323.22,323.24,38496.0
2024-08-09 15:30:00,323.27,323.52,321.82,321.98,106199.0,323.27,323.52,321.82,321.98,106199.0
2024-08-12 09:30:00,321.25,321.7,318.78,319.41,67509.0,321.25,321.7,318.78,319.41,67509.0
2024-08-12 10:00:00,319.5,324.95,319.35,324.44,33679.0,319.5,324.95,319.35,324.44,33679.0
2024-08-12 10:30:00,324.67,326.39,323.35,323.4,27696.0,324.67,326.39,323.35,323.4,27696.0
2024-08-12 11:00:00,323.8,323.8,321.84,322.01,18933.0,323.8,323.8,321.84,322.01,18933.0
2024-08-12 11:30:00,321.83,322.06,320.51,322.06,76029.0,321.83,322.06,320.51,322.06,76029.0
2024-08-12 12:00:00,322.19,322.19,321.16,321.85,10528.0,322.19,322.19,321.16,321.85,10528.0
2024-08-12 12:30:00,321.98,322.0,321.16,321.25,15321.0,321.98,322.0,321.16,321.25,15321.0
2024-08-12 13:00:00,321.28,321.41,320.39,320.75,12890.0,321.28,321.41,320.39,320.75,12890.0
2024-08-12 13:30:00,320.73,321.25,319.79,319.81,9474.0,320.73,321.25,319.79,319.81,9474.0
2024-08-12 14:00:00,320.03,320.31,319.46,319.59,10485.0,320.03,320.31,319.46,319.59,10485.0
2024-08-12 14:30:00,319.66,319.79,318.92,319.08,15547.0,319.66,319.79,318.92,319.08,15547.0
2024-08-12 15:00:00,318.86,319.4,318.17,319.27,25346.0,318.86,319.4,318.17,319.27,25346.0
2024-08-12 15:30:00,319.06,320.8,318.89,320.8,77709.0,319.06,320.8,318.89,320.8,77709.0
2024-08-13 09:30:00,320.35,325.68,318.27,324.62,77721.0,320.35,325.68,318.27,324.62,77721.0
2024-08-13 10:00:00,324.61,325.04,323.15,324.79,24601.0,324.61,325.04,323.15,324.79,24601.0
2024-08-13 10:30:00,325.04,326.64,324.34,325.53,25229.0,325.04,326.64,324.34,325.53,25229.0
2024-08-13 11:00:00,325.68,326.13,324.77,325.58,18585.0,325.68,326.13,324.77,325.58,18585.0
2024-08-13 11:30:00,325.02,327.41,325.02,326.6,31801.0,325.02,327.41,325.02,326.6,31801.0
2024-08-13 12:00:00,326.67,328.36,325.9,328.16,29400.0,326.67,328.36,325.9,328.16,29400.0
2024-08-13 12:30:00,328.07,329.95,327.92,329.07,22017.0,328.07,329.95,327.92,329.07,22017.0
2024-08-13 13:00:00,329.17,329.17,328.02,328.71,14404.0,329.17,329.17,328.02,328.71,14404.0
2024-08-13 13:30:00,328.76,329.87,328.58,329.58,16844.0,328.76,329.87,328.58,329.58,16844.0
2024-08-13 14:00:00,329.81,329.93,327.6,328.59,34766.0,329.81,329.93,327.6,328.59,34766.0
2024-08-13 14:30:00,328.59,329.95,328.34,329.95,20337.0,328.59,329.95,328.34,329.95,20337.0
2024-08-13 15:00:00,329.79,331.55,329.61,331.55,42159.0,329.79,331.55,329.61,331.55,42159.0
2024-08-13 15:30:00,331.54,333.13,329.69,331.35,104853.0,331.54,333.13,329.69,331.35,104853.0
2024-08-14 09:30:00,330.04,332.92,329.16,330.25,29455.0,330.04,332.92,329.16,330.25,29455.0
2024-08-14 10:00:00,330.29,330.29,325.0,326.38,20995.0,330.29,330.29,325.0,326.38,20995.0
2024-08-14 10:30:00,326.4,327.24,325.81,326.39,11525.0,326.4,327.24,325.81,326.39,11525.0
2024-08-14 11:00:00,326.62,327.71,326.22,327.19,15711.0,326.62,327.71,326.22,327.19,15711.0
2024-08-14 11:30:00,327.02,328.44,327.01,328.06,13964.0,327.02,328.44,327.01,328.06,13964.0
2024-08-14 12:00:00,328.08,328.79,326.97,327.23,20336.0,328.08,328.79,326.97,327.23,20336.0
2024-08-14 12:30:00,327.48,328.4,327.08,328.38,11971.0,327.48,328.4,327.08,328.38,11971.0
2024-08-14 13:00:00,328.38,329.06,328.0,328.81,7343.0,328.38,329.06,328.0,328.81,7343.0
2024-08-14 13:30:00,328.8,329.28,327.92,329.04,18525.0,328.8,329.28,327.92,329.04,18525.0
2024-08-14 14:00:00,329.04,329.18,328.37,329.0,11866.0,329.04,329.18,328.37,329.0,11866.0
2024-08-14 14:30:00,328.99,330.3,328.82,330.3,7534.0,328.99,330.3,328.82,330.3,7534.0
2024-08-14 15:00:00,330.34,330.48,329.6,330.05,24339.0,330.34,330.48,329.6,330.05,24339.0
2024-08-14 15:30:00,329.97,330.13,328.86,329.15,44905.0,329.97,330.13,328.86,329.15,44905.0
2024-08-15 09:30:00,371.64,373.0,358.35,358.79,834525.0,371.64,373.0,358.35,358.79,834525.0
2024-08-15 10:00:00,358.88,364.32,358.74,363.77,371145.0,358.88,364.32,358.74,363.77,371145.0
2024-08-15 10:30:00,363.65,367.44,363.0,367.23,171398.0,363.65,367.44,363.0,367.23,171398.0
2024-08-15 11:00:00,367.2,369.84,365.43,366.19,189626.0,367.2,369.84,365.43,366.19,189626.0
2024-08-15 11:30:00,366.47,367.14,364.5,366.32,95370.0,366.47,367.14,364.5,366.32,95370.0
2024-08-15 12:00:00,366.06,369.34,366.04,369.33,104451.0,366.06,369.34,366.04,369.33,104451.0
2024-08-15 12:30:00,369.22,369.5,367.15,367.66,57091.0,369.22,369.5,367.15,367.66,57091.0
2024-08-15 13:00:00,367.58,369.13,366.34,368.69,56564.0,367.58,369.13,366.34,368.69,56564.0
2024-08-15 13:30:00,368.73,369.23,367.22,368.22,60238.0,368.73,369.23,367.22,368.22,60238.0
2024-08-15 14:00:00,368.29,369.53,368.28,369.0,72879.0,368.29,369.53,368.28,369.0,72879.0
2024-08-15 14:30:00,369.06,370.47,368.33,368.61,104269.0,369.06,370.47,368.33,368.61,104269.0
2024-08-15 15:00:00,368.47,368.58,366.72,368.1,81826.0,368.47,368.58,366.72,368.1,81826.0
2024-08-15 15:30:00,367.84,368.39,363.8,365.73,285781.0,367.84,368.39,363.8,365.73,285781.0
2024-08-16 09:30:00,368.0,375.13,367.02,372.19,283334.0,368.0,375.13,367.02,372.19,283334.0
2024-08-16 10:00:00,372.62,376.87,372.62,376.65,172624.0,372.62,376.87,372.62,376.65,172624.0
2024-08-16 10:30:00,376.61,376.9,373.26,374.84,112499.0,376.61,376.9,373.26,374.84,112499.0
2024-08-16 11:00:00,374.85,376.85,374.8,376.2,76868.0,374.85,376.85,374.8,376.2,76868.0
2024-08-16 11:30:00,375.94,378.03,375.14,377.45,97763.0,375.94,378.03,375.14,377.45,97763.0
2024-08-16 12:00:00,377.45,381.73,377.19,381.36,146313.0,377.45,381.73,377.19,381.36,146313.0
2024-08-16 12:30:00,381.62,383.71,378.01,380.84,169313.0,381.62,383.71,378.01,380.84,169313.0
2024-08-16 13:00:00,380.74,380.99,378.37,378.9,75035.0,380.74,380.99,378.37,378.9,75035.0
2024-08-16 13:30:00,378.72,379.4,377.23,379.29,59808.0,378.72,379.4,377.23,379.29,59808.0
2024-08-16 14:00:00,379.45,380.73,378.82,380.57,81432.0,379.45,380.73,378.82,380.57,81432.0
2024-08-16 14:30:00,380.68,380.82,377.5,377.93,66547.0,380.68,380.82,377.5,377.93,66547.0
2024-08-16 15:00:00,378.2,378.5,375.25,376.68,76366.0,378.2,378.5,375.25,376.68,76366.0
2024-08-16 15:30:00,376.68,378.03,376.13,377.19,211373.0,376.68,378.03,376.13,377.19,211373.0
2024-08-19 09:30:00,382.51,392.61,382.17,388.16,360942.0,382.51,392.61,382.17,388.16,360942.0
2024-08-19 10:00:00,388.02,388.98,383.5,384.97,159456.0,388.02,388.98,383.5,384.97,159456.0
2024-08-19 10:30:00,384.8,384.8,379.53,381.95,122009.0,384.8,384.8,379.53,381.95,122009.0
2024-08-19 11:00:00,381.8,385.59,381.79,384.8,123065.0,381.8,385.59,381.79,384.8,123065.0
2024-08-19 11:30:00,384.89,386.63,383.81,385.75,86614.0,384.89,386.63,383.81,385.75,86614.0
2024-08-19 12:00:00,385.55,386.6,385.01,386.31,62992.0,385.55,386.6,385.01,386.31,62992.0
2024-08-19 12:30:00,386.2,386.27,384.18,384.57,30030.0,386.2,386.27,384.18,384.57,30030.0
2024-08-19 13:00:00,384.79,385.15,382.57,382.57,43441.0,384.79,385.15,382.57,382.57,43441.0
2024-08-19 13:30:00,382.73,383.32,381.27,381.69,44191.0,382.73,383.32,381.27,381.69,44191.0
2024-08-19 14:00:00,381.87,381.99,380.29,380.71,34086.0,381.87,381.99,380.29,380.71,34086.0
2024-08-19 14:30:00,380.67,381.39,379.84,380.29,55669.0,380.67,381.39,379.84,380.29,55669.0
2024-08-19 15:00:00,380.29,381.72,377.86,378.18,63406.0,380.29,381.72,377.86,378.18,63406.0
2024-08-19 15:30:00,378.18,378.34,376.1,376.89,167728.0,378.18,378.34,376.1,376.89,167728.0
2024-08-20 09:30:00,376.1,378.1,374.03,375.52,144240.0,376.1,378.1,374.03,375.52,144240.0
2024-08-20 10:00:00,376.03,377.27,371.0,375.16,123478.0,376.03,377.27,371.0,375.16,123478.0
2024-08-20 10:30:00,375.45,377.74,374.84,375.56,44547.0,375.45,377.74,374.84,375.56,44547.0
2024-08-20 11:00:00,375.51,375.51,372.14,372.22,36298.0,375.51,375.51,372.14,372.22,36298.0
2024-08-20 11:30:00,372.37,373.04,371.06,372.71,65192.0,372.37,373.04,371.06,372.71,65192.0
2024-08-20 12:00:00,372.81,374.0,372.39,373.46,33464.0,372.81,374.0,372.39,373.46,33464.0
2024-08-20 12:30:00,373.42,374.53,372.89,374.02,31386.0,373.42,374.53,372.89,374.02,31386.0
2024-08-20 13:00:00,373.74,373.74,372.54,372.94,24409.0,373.74,373.74,372.54,372.94,24409.0
2024-08-20 13:30:00,372.88,373.02,371.34,371.35,24351.0,372.88,373.02,371.34,371.35,24351.0
2024-08-20 14:00:00,371.32,371.88,370.71,370.86,45592.0,371.32,371.88,370.71,370.86,45592.0
2024-08-20 14:30:00,370.85,371.73,370.58,371.23,41386.0,370.85,371.73,370.58,371.23,41386.0
2024-08-20 15:00:00,371.23,372.34,371.23,371.71,30578.0,371.23,372.34,371.23,371.71,30578.0
2024-08-20 15:30:00,371.9,372.13,368.84,369.08,140705.0,371.9,372.13,368.84,369.08,140705.0
2024-08-21 09:30:00,374.74,384.32,374.74,383.24,173580.0,374.74,384.32,374.74,383.24,173580.0
2024-08-21 10:00:00,383.24,384.5,379.53,383.93,92307.0,383.24,384.5,379.53,383.93,92307.0
2024-08-21 10:30:00,384.19,386.04,381.13,382.12,80321.0,384.19,386.04,381.13,382.12,80321.0
2024-08-21 11:00:00,382.1,383.27,379.76,379.76,51936.0,382.1,383.27,379.76,379.76,51936.0
2024-08-21 11:30:00,380.1,380.98,379.16,379.74,38321.0,380.1,380.98,379.16,379.74,38321.0
2024-08-21 12:00:00,379.74,380.14,378.01,378.8,29428.0,379.74,380.14,378.01,378.8,29428.0
2024-08-21 12:30:00,378.9,380.74,378.79,380.62,28414.0,378.9,380.74,378.79,380.62,28414.0
2024-08-21 13:00:00,380.62,383.19,380.59,381.95,61434.0,380.62,383.19,380.59,381.95,61434.0
2024-08-21 13:30:00,381.97,382.7,380.85,381.09,21300.0,381.97,382.7,380.85,381.09,21300.0
2024-08-21 14:00:00,381.25,381.41,380.05,381.4,27083.0,381.25,381.41,380.05,381.4,27083.0
2024-08-21 14:30:00,381.56,381.97,380.69,380.69,29697.0,381.56,381.97,380.69,380.69,29697.0
2024-08-21 15:00:00,380.75,381.4,380.65,381.07,19258.0,380.75,381.4,380.65,381.07,19258.0
2024-08-21 15:30:00,381.27,381.47,380.12,381.01,89818.0,381.27,381.47,380.12,381.01,89818.0
2024-08-22 09:30:00,382.04,383.25,373.0,374.59,141550.0,382.04,383.25,373.0,374.59,141550.0
2024-08-22 10:00:00,374.5,376.96,374.1,376.77,41103.0,374.5,376.96,374.1,376.77,41103.0
2024-08-22 10:30:00,376.84,377.78,375.61,377.15,28077.0,376.84,377.78,375.61,377.15,28077.0
2024-08-22 11:00:00,377.34,377.93,376.11,377.25,22204.0,377.34,377.93,376.11,377.25,22204.0
2024-08-22 11:30:00,377.0,377.53,375.46,375.8,30572.0,377.0,377.53,375.46,375.8,30572.0
2024-08-22 12:00:00,375.41,375.59,374.05,375.27,37038.0,375.41,375.59,374.05,375.27,37038.0
2024-08-22 12:30:00,375.49,376.44,375.3,375.33,19136.0,375.49,376.44,375.3,375.33,19136.0
2024-08-22 13:00:00,375.31,375.7,374.46,375.43,13169.0,375.31,375.7,374.46,375.43,13169.0
2024-08-22 13:30:00,375.1,375.4,373.1,373.6,20083.0,375.1,375.4,373.1,373.6,20083.0
2024-08-22 14:00:00,373.5,375.65,373.32,375.65,20044.0,373.5,375.65,373.32,375.65,20044.0
2024-08-22 14:30:00,375.46,376.81,375.34,376.21,24334.0,375.46,376.81,375.34,376.21,24334.0
2024-08-22 15:00:00,376.3,377.14,375.28,376.35,42736.0,376.3,377.14,375.28,376.35,42736.0
2024-08-22 15:30:00,376.24,376.91,373.59,374.01,76588.0,376.24,376.91,373.59,374.01,76588.0
2024-08-23 09:30:00,373.01,375.8,372.29,373.62,90885.0,373.01,375.8,372.29,373.62,90885.0
2024-08-23 10:00:00,373.59,376.0,373.0,375.56,58451.0,373.59,376.0,373.0,375.56,58451.0
2024-08-23 10:30:00,375.51,376.44,374.91,375.58,23070.0,375.51,376.44,374.91,375.58,23070.0
2024-08-23 11:00:00,375.25,377.5,374.36,377.5,33394.0,375.25,377.5,374.36,377.5,33394.0
2024-08-23 11:30:00,377.75,378.87,377.34,377.34,32494.0,377.75,378.87,377.34,377.34,32494.0
2024-08-23 12:00:00,377.35,377.46,376.29,377.19,24905.0,377.35,377.46,376.29,377.19,24905.0
2024-08-23 12:30:00,377.5,377.88,376.25,376.74,14459.0,377.5,377.88,376.25,376.74,14459.0
2024-08-23 13:00:00,376.68,376.82,375.99,376.69,15668.0,376.68,376.82,375.99,376.69,15668.0
2024-08-23 13:30:00,376.83,377.69,376.54,376.77,16237.0,376.83,377.69,376.54,376.77,16237.0
2024-08-23 14:00:00,376.78,377.86,376.61,377.8,31843.0,376.78,377.86,376.61,377.8,31843.0
2024-08-23 14:30:00,377.43,377.57,376.55,376.91,19696.0,377.43,377.57,376.55,376.91,19696.0
2024-08-23 15:00:00,377.04,377.83,376.79,377.53,17659.0,377.04,377.83,376.79,377.53,17659.0
2024-08-23 15:30:00,377.75,379.82,377.65,378.47,57862.0,377.75,379.82,377.65,378.47,57862.0
2024-08-26 09:30:00,377.02,379.39,377.02,379.28,51879.0,377.02,379.39,377.02,379.28,51879.0
2024-08-26 10:00:00,379.36,381.17,378.72,378.82,37586.0,379.36,381.17,378.72,378.82,37586.0
2024-08-26 10:30:00,378.71,379.51,376.83,377.18,27701.0,378.71,379.51,376.83,377.18,27701.0
2024-08-26 11:00:00,376.87,377.39,374.02,374.35,37489.0,376.87,377.39,374.02,374.35,37489.0
2024-08-26 11:30:00,374.31,375.08,373.85,374.69,29906.0,374.31,375.08,373.85,374.69,29906.0
2024-08-26 12:00:00,374.73,376.39,374.49,375.59,24615.0,374.73,376.39,374.49,375.59,24615.0
2024-08-26 12:30:00,375.86,376.18,375.51,375.79,10173.0,375.86,376.18,375.51,375.79,10173.0
2024-08-26 13:00:00,375.94,376.66,374.88,375.3,16137.0,375.94,376.66,374.88,375.3,16137.0
2024-08-26 13:30:00,375.08,375.37,372.74,373.57,25061.0,375.08,375.37,372.74,373.57,25061.0
2024-08-26 14:00:00,373.6,374.4,373.3,374.31,13975.0,373.6,374.4,373.3,374.31,13975.0
2024-08-26 14:30:00,374.37,375.81,373.98,375.81,17959.0,374.37,375.81,373.98,375.81,17959.0
2024-08-26 15:00:00,375.82,376.55,374.94,374.94,20470.0,375.82,376.55,374.94,374.94,20470.0
2024-08-26 15:30:00,374.74,375.5,374.11,375.08,57888.0,374.74,375.5,374.11,375.08,57888.0
2024-08-27 09:30:00,372.47,373.49,367.93,369.62,69841.0,372.47,373.49,367.93,369.62,69841.0
2024-08-27 10:00:00,369.62,369.99,368.5,369.75,21260.0,369.62,369.99,368.5,369.75,21260.0
2024-08-27 10:30:00,369.56,371.1,369.16,370.7,22220.0,369.56,371.1,369.16,370.7,22220.0
2024-08-27 11:00:00,370.78,371.35,370.5,371.06,27319.0,370.78,371.35,370.5,371.06,27319.0
2024-08-27 11:30:00,371.06,371.42,370.58,371.37,24915.0,371.06,371.42,370.58,371.37,24915.0
2024-08-27 12:00:00,371.52,371.69,370.3,371.3,21923.0,371.52,371.69,370.3,371.3,21923.0
2024-08-27 12:30:00,371.14,372.33,371.0,372.11,13865.0,371.14,372.33,371.0,372.11,13865.0
2024-08-27 13:00:00,372.15,372.8,371.89,372.51,16681.0,372.15,372.8,371.89,372.51,16681.0
2024-08-27 13:30:00,372.22,372.79,372.0,372.62,14076.0,372.22,372.79,372.0,372.62,14076.0
2024-08-27 14:00:00,372.7,373.12,372.15,372.15,15571.0,372.7,373.12,372.15,372.15,15571.0
2024-08-27 14:30:00,372.16,372.8,371.66,372.46,17402.0,372.16,372.8,371.66,372.46,17402.0
2024-08-27 15:00:00,372.52,373.37,372.09,373.26,20234.0,372.52,373.37,372.09,373.26,20234.0
2024-08-27 15:30:00,372.93,372.93,371.0,371.34,116322.0,372.93,372.93,371.0,371.34,116322.0
2024-08-28 09:30:00,368.26,376.7,368.26,376.31,98742.0,368.26,376.7,368.26,376.31,98742.0
2024-08-28 10:00:00,376.3,376.3,374.45,374.75,44334.0,376.3,376.3,374.45,374.75,44334.0
2024-08-28 10:30:00,374.88,375.82,372.0,372.0,53885.0,374.88,375.82,372.0,372.0,53885.0
2024-08-28 11:00:00,372.26,372.91,370.68,371.62,44432.0,372.26,372.91,370.68,371.62,44432.0
2024-08-28 11:30:00,371.44,371.44,369.51,370.44,31101.0,371.44,371.44,369.51,370.44,31101.0
2024-08-28 12:00:00,370.56,370.74,368.64,368.72,36795.0,370.56,370.74,368.64,368.72,36795.0
2024-08-28 12:30:00,368.62,371.7,368.08,371.5,36787.0,368.62,371.7,368.08,371.5,36787.0
2024-08-28 13:00:00,371.49,371.8,370.7,370.91,14470.0,371.49,371.8,370.7,370.91,14470.0
2024-08-28 13:30:00,370.91,371.13,369.14,369.22,21040.0,370.91,371.13,369.14,369.22,21040.0
2024-08-28 14:00:00,368.97,369.44,368.26,368.97,20515.0,368.97,369.44,368.26,368.97,20515.0
2024-08-28 14:30:00,368.97,370.3,368.71,370.3,18838.0,368.97,370.3,368.71,370.3,18838.0
2024-08-28 15:00:00,370.17,371.36,370.16,370.64,23574.0,370.17,371.36,370.16,370.64,23574.0
2024-08-28 15:30:00,370.5,370.5,366.74,366.82,142752.0,370.5,370.5,366.74,366.82,142752.0
2024-08-29 09:30:00,368.53,370.83,367.33,370.0,109684.0,368.53,370.83,367.33,370.0,109684.0
2024-08-29 10:00:00,370.06,375.0,369.87,374.43,67946.0,370.06,375.0,369.87,374.43,67946.0
2024-08-29 10:30:00,374.64,375.61,373.39,373.72,58345.0,374.64,375.61,373.39,373.72,58345.0
2024-08-29 11:00:00,373.55,374.63,373.38,373.69,34438.0,373.55,374.63,373.38,373.69,34438.0
2024-08-29 11:30:00,373.52,373.92,372.24,372.38,28033.0,373.52,373.92,372.24,372.38,28033.0
2024-08-29 12:00:00,372.5,372.98,371.67,371.69,29792.0,372.5,372.98,371.67,371.69,29792.0
2024-08-29 12:30:00,371.7,372.14,370.7,371.63,47579.0,371.7,372.14,370.7,371.63,47579.0
2024-08-29 13:00:00,371.54,372.81,371.45,372.11,32096.0,371.54,372.81,371.45,372.11,32096.0
2024-08-29 13:30:00,372.19,373.4,371.91,372.88,31572.0,372.19,373.4,371.91,372.88,31572.0
2024-08-29 14:00:00,372.88,372.88,370.09,370.09,45154.0,372.88,372.88,370.09,370.09,45154.0
2024-08-29 14:30:00,370.38,370.38,368.14,369.61,81895.0,370.38,370.38,368.14,369.61,81895.0
2024-08-29 15:00:00,369.62,370.69,369.24,370.26,49198.0,369.62,370.69,369.24,370.26,49198.0
2024-08-29 15:30:00,370.22,370.31,367.2,367.62,233407.0,370.22,370.31,367.2,367.62,233407.0
2024-08-30 09:30:00,344.09,360.98,342.0,360.25,853133.0,344.09,360.98,342.0,360.25,853133.0
2024-08-30 10:00:00,360.32,361.43,354.95,355.55,300629.0,360.32,361.43,354.95,355.55,300629.0
2024-08-30 10:30:00,355.45,360.49,355.27,357.69,141857.0,355.45,360.49,355.27,357.69,141857.0
2024-08-30 11:00:00,357.65,358.84,356.43,357.75,111198.0,357.65,358.84,356.43,357.75,111198.0
2024-08-30 11:30:00,357.75,358.37,356.13,357.93,108697.0,357.75,358.37,356.13,357.93,108697.0
2024-08-30 12:00:00,357.84,360.64,357.35,357.37,81499.0,357.84,360.64,357.35,357.37,81499.0
2024-08-30 12:30:00,357.35,357.78,350.12,351.77,195201.0,357.35,357.78,350.12,351.77,195201.0
2024-08-30 13:00:00,351.55,352.56,350.27,351.22,90507.0,351.55,352.56,350.27,351.22,90507.0
2024-08-30 13:30:00,351.31,352.1,350.5,351.78,54266.0,351.31,352.1,350.5,351.78,54266.0
2024-08-30 14:00:00,351.97,352.98,351.66,352.09,63393.0,351.97,352.98,351.66,352.09,63393.0
2024-08-30 14:30:00,352.27,352.77,349.75,351.03,116083.0,352.27,352.77,349.75,351.03,116083.0
2024-08-30 15:00:00,351.02,354.75,351.0,353.81,125448.0,351.02,354.75,351.0,353.81,125448.0
2024-08-30 15:30:00,353.99,354.36,351.61,352.78,371143.0,353.99,354.36,351.61,352.78,371143.0
2024-09-03 09:30:00,352.0,356.02,350.1,352.89,183669.0,352.0,356.02,350.1,352.89,183669.0
2024-09-03 10:00:00,352.88,355.21,352.01,354.29,138504.0,352.88,355.21,352.01,354.29,138504.0
2024-09-03 10:30:00,354.5,360.93,353.36,360.93,87178.0,354.5,360.93,353.36,360.93,87178.0
2024-09-03 11:00:00,360.78,361.91,360.2,360.9,70781.0,360.78,361.91,360.2,360.9,70781.0
2024-09-03 11:30:00,360.99,362.86,360.74,362.42,58070.0,360.99,362.86,360.74,362.42,58070.0
2024-09-03 12:00:00,362.21,366.3,361.89,365.63,75966.0,362.21,366.3,361.89,365.63,75966.0
2024-09-03 12:30:00,365.81,366.48,364.22,364.5,45161.0,365.81,366.48,364.22,364.5,45161.0
2024-09-03 13:00:00,364.22,365.74,362.6,365.08,70553.0,364.22,365.74,362.6,365.08,70553.0
2024-09-03 13:30:00,365.64,367.58,364.62,365.4,61015.0,365.64,367.58,364.62,365.4,61015.0
2024-09-03 14:00:00,365.16,365.73,363.5,364.58,32332.0,365.16,365.73,363.5,364.58,32332.0
2024-09-03 14:30:00,364.57,364.9,363.0,363.31,36654.0,364.57,364.9,363.0,363.31,36654.0
2024-09-03 15:00:00,363.56,363.56,361.8,362.6,41545.0,363.56,363.56,361.8,362.6,41545.0
2024-09-03 15:30:00,362.63,362.63,358.15,358.8,184410.0,362.63,362.63,358.15,358.8,184410.0
2024-09-04 09:30:00,357.0,365.13,356.68,365.13,89887.0,357.0,365.13,356.68,365.13,89887.0
2024-09-04 10:00:00,365.23,365.23,360.45,363.06,44146.0,365.23,365.23,360.45,363.06,44146.0
2024-09-04 10:30:00,363.56,365.89,363.12,364.4,41572.0,363.56,365.89,363.12,364.4,41572.0
2024-09-04 11:00:00,364.79,364.79,359.98,359.98,29537.0,364.79,364.79,359.98,359.98,29537.0
2024-09-04 11:30:00,360.13,360.36,357.99,358.3,22076.0,360.13,360.36,357.99,358.3,22076.0
2024-09-04 12:00:00,358.48,358.86,357.29,358.75,25498.0,358.48,358.86,357.29,358.75,25498.0
2024-09-04 12:30:00,358.7,358.78,357.42,358.17,18985.0,358.7,358.78,357.42,358.17,18985.0
2024-09-04 13:00:00,358.04,358.77,357.49,358.6,15986.0,358.04,358.77,357.49,358.6,15986.0
2024-09-04 13:30:00,358.44,358.83,357.9,358.26,28036.0,358.44,358.83,357.9,358.26,28036.0
2024-09-04 14:00:00,358.43,359.55,357.9,359.55,20948.0,358.43,359.55,357.9,359.55,20948.0
2024-09-04 14:30:00,359.56,360.13,359.02,359.22,23929.0,359.56,360.13,359.02,359.22,23929.0
2024-09-04 15:00:00,358.97,359.58,357.79,358.09,32321.0,358.97,359.58,357.79,358.09,32321.0
2024-09-04 15:30:00,357.97,360.59,357.73,359.84,102108.0,357.97,360.59,357.73,359.84,102108.0
2024-09-05 09:30:00,361.97,364.55,361.0,361.7,42971.0,361.97,364.55,361.0,361.7,42971.0
2024-09-05 10:00:00,361.69,364.21,361.69,363.85,37530.0,361.69,364.21,361.69,363.85,37530.0
2024-09-05 10:30:00,363.94,364.17,362.98,363.5,25738.0,363.94,364.17,362.98,363.5,25738.0
2024-09-05 11:00:00,363.61,363.65,362.2,362.74,24790.0,363.61,363.65,362.2,362.74,24790.0
2024-09-05 11:30:00,362.74,363.51,362.12,363.3,12239.0,362.74,363.51,362.12,363.3,12239.0
2024-09-05 12:00:00,363.43,364.25,363.15,363.64,14020.0,363.43,364.25,363.15,363.64,14020.0
2024-09-05 12:30:00,363.61,364.44,363.46,364.15,17339.0,363.61,364.44,363.46,364.15,17339.0
2024-09-05 13:00:00,364.25,364.88,363.4,364.38,19837.0,364.25,364.88,363.4,364.38,19837.0
2024-09-05 13:30:00,364.28,365.79,364.13,365.79,17596.0,364.28,365.79,364.13,365.79,17596.0
2024-09-05 14:00:00,365.8,366.54,365.26,365.26,14262.0,365.8,366.54,365.26,365.26,14262.0
2024-09-05 14:30:00,365.1,365.74,364.62,364.71,16975.0,365.1,365.74,364.62,364.71,16975.0
2024-09-05 15:00:00,364.6,364.6,363.08,363.89,24635.0,364.6,364.6,363.08,363.89,24635.0
2024-09-05 15:30:00,363.79,364.6,362.71,363.88,84762.0,363.79,364.6,362.71,363.88,84762.0
2024-09-06 09:30:00,364.43,365.38,361.81,362.16,44382.0,364.43,365.38,361.81,362.16,44382.0
2024-09-06 10:00:00,362.15,365.9,361.96,365.07,29813.0,362.15,365.9,361.96,365.07,29813.0
2024-09-06 10:30:00,365.31,365.31,362.68,364.63,26389.0,365.31,365.31,362.68,364.63,26389.0
2024-09-06 11:00:00,364.77,368.17,363.71,364.05,37528.0,364.77,368.17,363.71,364.05,37528.0
2024-09-06 11:30:00,364.23,364.41,362.81,364.02,30260.0,364.23,364.41,362.81,364.02,30260.0
2024-09-06 12:00:00,363.86,364.75,363.23,364.23,15639.0,363.86,364.75,363.23,364.23,15639.0
2024-09-06 12:30:00,364.64,365.91,364.18,365.28,22677.0,364.64,365.91,364.18,365.28,22677.0
2024-09-06 13:00:00,365.47,367.7,364.91,367.48,21338.0,365.47,367.7,364.91,367.48,21338.0
2024-09-06 13:30:00,367.48,367.54,366.5,367.18,12800.0,367.48,367.54,366.5,367.18,12800.0
2024-09-06 14:00:00,367.12,367.39,366.24,367.05,14197.0,367.12,367.39,366.24,367.05,14197.0
2024-09-06 14:30:00,367.02,367.42,366.4,366.9,7629.0,367.02,367.42,366.4,366.9,7629.0
2024-09-06 15:00:00,366.85,368.34,366.85,368.07,25115.0,366.85,368.34,366.85,368.07,25115.0
2024-09-06 15:30:00,367.95,369.13,367.14,367.58,127850.0,367.95,369.13,367.14,367.58,127850.0
2024-09-09 09:30:00,368.25,373.63,368.0,373.15,66159.0,368.25,373.63,368.0,373.15,66159.0
2024-09-09 10:00:00,373.62,377.72,373.38,377.28,52857.0,373.62,377.72,373.38,377.28,52857.0
2024-09-09 10:30:00,377.15,377.7,375.14,375.2,50709.0,377.15,377.7,375.14,375.2,50709.0
2024-09-09 11:00:00,375.54,377.36,375.1,376.58,49369.0,375.54,377.36,375.1,376.58,49369.0
2024-09-09 11:30:00,376.36,379.87,376.29,378.94,76746.0,376.36,379.87,376.29,378.94,76746.0
2024-09-09 12:00:00,378.95,380.37,378.36,380.24,41484.0,378.95,380.37,378.36,380.24,41484.0
2024-09-09 12:30:00,380.4,383.5,380.17,382.36,51634.0,380.4,383.5,380.17,382.36,51634.0
2024-09-09 13:00:00,382.46,382.87,381.31,381.46,24959.0,382.46,382.87,381.31,381.46,24959.0
2024-09-09 13:30:00,381.31,382.29,380.52,380.57,33738.0,381.31,382.29,380.52,380.57,33738.0
2024-09-09 14:00:00,380.67,381.65,380.51,381.47,17060.0,380.67,381.65,380.51,381.47,17060.0
2024-09-09 14:30:00,381.44,382.1,380.7,381.49,28491.0,381.44,382.1,380.7,381.49,28491.0
2024-09-09 15:00:00,381.76,382.3,380.8,381.83,41491.0,381.76,382.3,380.8,381.83,41491.0
2024-09-09 15:30:00,381.79,382.42,380.02,381.55,126535.0,381.79,382.42,380.02,381.55,126535.0
2024-09-10 09:30:00,377.51,377.53,360.38,363.25,244827.0,377.51,377.53,360.38,363.25,244827.0
2024-09-10 10:00:00,363.5,363.51,356.02,361.54,154899.0,363.5,363.51,356.02,361.54,154899.0
2024-09-10 10:30:00,361.29,366.48,361.0,365.79,116316.0,361.29,366.48,361.0,365.79,116316.0
2024-09-10 11:00:00,365.72,372.69,365.09,370.96,94230.0,365.72,372.69,365.09,370.96,94230.0
2024-09-10 11:30:00,370.87,372.47,367.8,368.65,92908.0,370.87,372.47,367.8,368.65,92908.0
2024-09-10 12:00:00,368.4,368.76,367.02,368.26,37500.0,368.4,368.76,367.02,368.26,37500.0
2024-09-10 12:30:00,368.44,372.33,368.27,372.25,23421.0,368.44,372.33,368.27,372.25,23421.0
2024-09-10 13:00:00,372.5,374.02,370.06,371.06,77628.0,372.5,374.02,370.06,371.06,77628.0
2024-09-10 13:30:00,371.2,373.04,370.6,372.93,15493.0,371.2,373.04,370.6,372.93,15493.0
2024-09-10 14:00:00,372.93,373.14,372.44,372.9,18627.0,372.93,373.14,372.44,372.9,18627.0
2024-09-10 14:30:00,372.78,374.0,372.52,373.24,42280.0,372.78,374.0,372.52,373.24,42280.0
2024-09-10 15:00:00,373.24,374.38,373.07,374.18,51059.0,373.24,374.38,373.07,374.18,51059.0
2024-09-10 15:30:00,374.18,375.41,373.31,373.5,105936.0,374.18,375.41,373.31,373.5,105936.0
2024-09-11 09:30:00,375.07,375.07,370.74,372.36,23789.0,375.07,375.07,370.74,372.36,23789.0
2024-09-11 10:00:00,372.12,372.12,368.84,368.94,28086.0,372.12,372.12,368.84,368.94,28086.0
2024-09-11 10:30:00,369.0,369.07,367.51,368.57,17310.0,369.0,369.07,367.51,368.57,17310.0
2024-09-11 11:00:00,368.36,370.14,367.78,369.22,10754.0,368.36,370.14,367.78,369.22,10754.0
2024-09-11 11:30:00,369.47,370.5,367.69,367.78,19376.0,369.47,370.5,367.69,367.78,19376.0
2024-09-11 12:00:00,367.77,369.03,367.57,368.5,11465.0,367.77,369.03,367.57,368.5,11465.0
2024-09-11 12:30:00,368.63,369.99,368.34,369.88,19954.0,368.63,369.99,368.34,369.88,19954.0
2024-09-11 13:00:00,369.88,372.55,369.81,371.63,11914.0,369.88,372.55,369.81,371.63,11914.0
2024-09-11 13:30:00,371.79,371.9,369.8,370.15,17863.0,371.79,371.9,369.8,370.15,17863.0
2024-09-11 14:00:00,370.1,370.23,368.94,369.65,15831.0,370.1,370.23,368.94,369.65,15831.0
2024-09-11 14:30:00,369.74,371.0,369.6,370.22,16213.0,369.74,371.0,369.6,370.22,16213.0
2024-09-11 15:00:00,370.21,371.7,369.88,371.7,20275.0,370.21,371.7,369.88,371.7,20275.0
2024-09-11 15:30:00,371.69,372.58,371.06,372.34,53618.0,371.69,372.58,371.06,372.34,53618.0
2024-09-12 09:30:00,373.0,377.02,372.57,373.54,39492.0,373.0,377.02,372.57,373.54,39492.0
2024-09-12 10:00:00,373.0,374.0,371.62,371.93,19503.0,373.0,374.0,371.62,371.93,19503.0
2024-09-12 10:30:00,372.17,372.17,366.01,366.75,85638.0,372.17,372.17,366.01,366.75,85638.0
2024-09-12 11:00:00,367.13,369.42,366.76,368.4,21970.0,367.13,369.42,366.76,368.4,21970.0
2024-09-12 11:30:00,368.72,369.85,368.45,368.98,20581.0,368.72,369.85,368.45,368.98,20581.0
2024-09-12 12:00:00,369.23,369.97,369.12,369.63,14956.0,369.23,369.97,369.12,369.63,14956.0
2024-09-12 12:30:00,369.6,370.39,369.13,370.26,12278.0,369.6,370.39,369.13,370.26,12278.0
2024-09-12 13:00:00,370.24,371.21,370.1,371.17,9557.0,370.24,371.21,370.1,371.17,9557.0
2024-09-12 13:30:00,371.29,373.25,371.28,373.1,11442.0,371.29,373.25,371.28,373.1,11442.0
2024-09-12 14:00:00,373.09,373.09,371.64,372.29,11196.0,373.09,373.09,371.64,372.29,11196.0
2024-09-12 14:30:00,372.28,372.41,371.11,371.77,19498.0,372.28,372.41,371.11,371.77,19498.0
2024-09-12 15:00:00,371.64,373.41,371.64,373.08,16999.0,371.64,373.41,371.64,373.08,16999.0
2024-09-12 15:30:00,373.0,373.73,372.25,372.93,57849.0,373.0,373.73,372.25,372.93,57849.0
2024-09-13 09:30:00,375.99,382.84,375.0,381.57,74103.0,375.99,382.84,375.0,381.57,74103.0
2024-09-13 10:00:00,381.0,381.14,378.24,379.53,24920.0,381.0,381.14,378.24,379.53,24920.0
2024-09-13 10:30:00,379.73,380.5,378.39,379.06,29337.0,379.73,380.5,378.39,379.06,29337.0
2024-09-13 11:00:00,379.18,379.48,377.6,378.93,23135.0,379.18,379.48,377.6,378.93,23135.0
2024-09-13 11:30:00,379.15,380.52,379.09,380.13,17340.0,379.15,380.52,379.09,380.13,17340.0
2024-09-13 12:00:00,380.13,380.72,379.31,379.56,9769.0,380.13,380.72,379.31,379.56,9769.0
2024-09-13 12:30:00,379.33,379.55,378.0,378.25,9642.0,379.33,379.55,378.0,378.25,9642.0
2024-09-13 13:00:00,378.18,378.6,376.82,377.22,14735.0,378.18,378.6,376.82,377.22,14735.0
2024-09-13 13:30:00,377.24,378.12,377.24,377.8,14048.0,377.24,378.12,377.24,377.8,14048.0
2024-09-13 14:00:00,377.62,377.93,376.43,376.43,10044.0,377.62,377.93,376.43,376.43,10044.0
2024-09-13 14:30:00,376.54,377.34,376.19,376.74,9705.0,376.54,377.34,376.19,376.74,9705.0
2024-09-13 15:00:00,376.56,378.67,376.41,378.32,9774.0,376.56,378.67,376.41,378.32,9774.0
2024-09-13 15:30:00,378.5,379.65,378.0,378.35,59923.0,378.5,379.65,378.0,378.35,59923.0
2024-09-16 09:30:00,377.51,388.89,377.51,388.09,71143.0,377.51,388.89,377.51,388.09,71143.0
2024-09-16 10:00:00,387.88,388.5,385.52,387.09,42310.0,387.88,388.5,385.52,387.09,42310.0
2024-09-16 10:30:00,387.14,390.46,385.76,390.22,46846.0,387.14,390.46,385.76,390.22,46846.0
2024-09-16 11:00:00,390.2,391.11,388.37,388.4,45799.0,390.2,391.11,388.37,388.4,45799.0
2024-09-16 11:30:00,388.5,390.44,388.0,389.68,23643.0,388.5,390.44,388.0,389.68,23643.0
2024-09-16 12:00:00,389.74,391.99,389.04,391.78,49204.0,389.74,391.99,389.04,391.78,49204.0
2024-09-16 12:30:00,391.97,392.05,390.41,391.25,14398.0,391.97,392.05,390.41,391.25,14398.0
2024-09-16 13:00:00,391.48,391.58,389.58,389.89,23496.0,391.48,391.58,389.58,389.89,23496.0
2024-09-16 13:30:00,389.81,391.92,389.81,391.56,31631.0,389.81,391.92,389.81,391.56,31631.0
2024-09-16 14:00:00,391.56,391.73,389.37,390.14,19828.0,391.56,391.73,389.37,390.14,19828.0
2024-09-16 14:30:00,390.1,391.7,389.92,391.32,25369.0,390.1,391.7,389.92,391.32,25369.0
2024-09-16 15:00:00,391.32,391.47,390.0,390.84,47377.0,391.32,391.47,390.0,390.84,47377.0
2024-09-16 15:30:00,390.98,391.19,388.97,389.41,77245.0,390.98,391.19,388.97,389.41,77245.0
2024-09-17 09:30:00,390.68,394.79,390.0,393.66,53482.0,390.68,394.79,390.0,393.66,53482.0
2024-09-17 10:00:00,394.0,399.78,394.0,399.42,77409.0,394.0,399.78,394.0,399.42,77409.0
2024-09-17 10:30:00,399.16,399.87,396.42,396.69,99623.0,399.16,399.87,396.42,396.69,99623.0
2024-09-17 11:00:00,396.91,399.45,396.52,398.57,50815.0,396.91,399.45,396.52,398.57,50815.0
2024-09-17 11:30:00,398.52,399.69,397.95,398.81,33661.0,398.52,399.69,397.95,398.81,33661.0
2024-09-17 12:00:00,398.81,399.61,398.53,398.78,44571.0,398.81,399.61,398.53,398.78,44571.0
2024-09-17 12:30:00,398.78,398.81,396.65,396.95,51170.0,398.78,398.81,396.65,396.95,51170.0
2024-09-17 13:00:00,396.86,397.8,395.5,397.69,12939.0,396.86,397.8,395.5,397.69,12939.0
2024-09-17 13:30:00,397.56,398.51,397.01,398.29,41863.0,397.56,398.51,397.01,398.29,41863.0
2024-09-17 14:00:00,398.0,398.21,396.34,396.65,39392.0,398.0,398.21,396.34,396.65,39392.0
2024-09-17 14:30:00,396.6,397.54,396.17,397.4,16600.0,396.6,397.54,396.17,397.4,16600.0
2024-09-17 15:00:00,397.25,397.94,396.75,397.47,21884.0,397.25,397.94,396.75,397.47,21884.0
2024-09-17 15:30:00,397.4,397.72,396.68,397.14,150767.0,397.4,397.72,396.68,397.14,150767.0
2024-09-18 09:30:00,397.4,405.4,397.38,400.48,124378.0,397.4,405.4,397.38,400.48,124378.0
2024-09-18 10:00:00,400.2,404.21,400.13,403.33,53191.0,400.2,404.21,400.13,403.33,53191.0
2024-09-18 10:30:00,403.52,405.49,401.4,402.01,63442.0,403.52,405.49,401.4,402.01,63442.0
2024-09-18 11:00:00,401.99,402.42,399.3,400.0,38246.0,401.99,402.42,399.3,400.0,38246.0
2024-09-18 11:30:00,399.6,400.53,398.26,398.54,25879.0,399.6,400.53,398.26,398.54,25879.0
2024-09-18 12:00:00,398.47,400.41,397.76,400.41,19467.0,398.47,400.41,397.76,400.41,19467.0
2024-09-18 12:30:00,400.19,402.08,400.09,401.69,20810.0,400.19,402.08,400.09,401.69,20810.0
2024-09-18 13:00:00,401.62,402.01,401.04,401.87,12545.0,401.62,402.01,401.04,401.87,12545.0
2024-09-18 13:30:00,401.98,402.19,399.7,400.0,15546.0,401.98,402.19,399.7,400.0,15546.0
2024-09-18 14:00:00,400.13,405.87,399.49,405.16,56011.0,400.13,405.87,399.49,405.16,56011.0
2024-09-18 14:30:00,405.09,408.74,403.57,405.44,85526.0,405.09,408.74,403.57,405.44,85526.0
2024-09-18 15:00:00,404.95,407.0,403.18,405.19,44701.0,404.95,407.0,403.18,405.19,44701.0
2024-09-18 15:30:00,405.13,406.13,401.53,402.9,97218.0,405.13,406.13,401.53,402.9,97218.0
2024-09-19 09:30:00,408.75,409.59,400.3,402.69,101517.0,408.75,409.59,400.3,402.69,101517.0
2024-09-19 10:00:00,403.07,403.7,401.43,402.88,47378.0,403.07,403.7,401.43,402.88,47378.0
2024-09-19 10:30:00,403.2,404.36,401.6,403.35,25540.0,403.2,404.36,401.6,403.35,25540.0
2024-09-19 11:00:00,403.28,403.69,402.2,403.08,17988.0,403.28,403.69,402.2,403.08,17988.0
2024-09-19 11:30:00,402.85,403.01,400.82,401.0,15060.0,402.85,403.01,400.82,401.0,15060.0
2024-09-19 12:00:00,401.3,403.1,401.3,402.78,15213.0,401.3,403.1,401.3,402.78,15213.0
2024-09-19 12:30:00,403.24,404.5,402.97,404.26,20360.0,403.24,404.5,402.97,404.26,20360.0
2024-09-19 13:00:00,403.94,405.26,403.94,404.64,11409.0,403.94,405.26,403.94,404.64,11409.0
2024-09-19 13:30:00,404.65,405.06,404.42,404.69,16640.0,404.65,405.06,404.42,404.69,16640.0
2024-09-19 14:00:00,404.69,404.69,402.94,403.67,32166.0,404.69,404.69,402.94,403.67,32166.0
2024-09-19 14:30:00,403.69,404.34,402.71,403.31,12754.0,403.69,404.34,402.71,403.31,12754.0
2024-09-19 15:00:00,403.19,403.58,402.0,402.54,10733.0,403.19,403.58,402.0,402.54,10733.0
2024-09-19 15:30:00,402.64,404.25,402.01,403.13,70075.0,402.64,404.25,402.01,403.13,70075.0
2024-09-20 09:30:00,401.0,404.81,400.2,402.78,112111.0,401.0,404.81,400.2,402.78,112111.0
2024-09-20 10:00:00,402.97,407.21,402.5,407.21,67627.0,402.97,407.21,402.5,407.21,67627.0
2024-09-20 10:30:00,407.0,407.48,404.67,405.08,33739.0,407.0,407.48,404.67,405.08,33739.0
2024-09-20 11:00:00,404.81,406.13,404.42,406.01,19269.0,404.81,406.13,404.42,406.01,19269.0
2024-09-20 11:30:00,406.01,407.1,405.57,406.79,14547.0,406.01,407.1,405.57,406.79,14547.0
2024-09-20 12:00:00,406.64,406.92,405.88,406.55,9305.0,406.64,406.92,405.88,406.55,9305.0
2024-09-20 12:30:00,406.55,408.0,406.5,406.77,23555.0,406.55,408.0,406.5,406.77,23555.0
2024-09-20 13:00:00,406.78,407.92,406.38,406.68,12600.0,406.78,407.92,406.38,406.68,12600.0
2024-09-20 13:30:00,406.92,407.65,406.75,407.35,9376.0,406.92,407.65,406.75,407.35,9376.0
2024-09-20 14:00:00,407.38,407.38,404.1,404.31,43386.0,407.38,407.38,404.1,404.31,43386.0
2024-09-20 14:30:00,404.31,404.32,402.81,403.1,48207.0,404.31,404.32,402.81,403.1,48207.0
2024-09-20 15:00:00,403.04,404.25,401.93,403.83,45110.0,403.04,404.25,401.93,403.83,45110.0
2024-09-20 15:30:00,403.78,405.17,401.54,402.0,161284.0,403.78,405.17,401.54,402.0,161284.0
2024-09-23 09:30:00,397.46,398.0,388.48,394.47,158908.0,397.46,398.0,388.48,394.47,158908.0
2024-09-23 10:00:00,394.47,395.5,392.2,392.4,91250.0,394.47,395.5,392.2,392.4,91250.0
2024-09-23 10:30:00,392.44,392.66,388.83,390.01,105730.0,392.44,392.66,388.83,390.01,105730.0
2024-09-23 11:00:00,390.35,390.64,387.6,388.16,56950.0,390.35,390.64,387.6,388.16,56950.0
2024-09-23 11:30:00,388.27,390.24,387.53,389.69,57099.0,388.27,390.24,387.53,389.69,57099.0
2024-09-23 12:00:00,389.44,392.31,389.04,392.31,47475.0,389.44,392.31,389.04,392.31,47475.0
2024-09-23 12:30:00,391.83,393.5,391.46,392.91,45486.0,391.83,393.5,391.46,392.91,45486.0
2024-09-23 13:00:00,392.91,396.13,392.14,395.93,45432.0,392.91,396.13,392.14,395.93,45432.0
2024-09-23 13:30:00,396.18,397.66,394.97,395.81,45685.0,396.18,397.66,394.97,395.81,45685.0
2024-09-23 14:00:00,396.03,396.04,394.71,394.8,23413.0,396.03,396.04,394.71,394.8,23413.0
2024-09-23 14:30:00,394.66,395.08,393.27,393.96,25500.0,394.66,395.08,393.27,393.96,25500.0
2024-09-23 15:00:00,393.97,395.82,393.97,395.39,20935.0,393.97,395.82,393.97,395.39,20935.0
2024-09-23 15:30:00,395.36,395.69,393.65,393.9,64073.0,395.36,395.69,393.65,393.9,64073.0
2024-09-24 09:30:00,398.5,404.63,396.36,403.33,107607.0,398.5,404.63,396.36,403.33,107607.0
2024-09-24 10:00:00,403.33,404.0,400.84,402.98,86134.0,403.33,404.0,400.84,402.98,86134.0
2024-09-24 10:30:00,403.0,403.69,401.42,402.26,42483.0,403.0,403.69,401.42,402.26,42483.0
2024-09-24 11:00:00,402.26,403.9,401.87,402.22,29908.0,402.26,403.9,401.87,402.22,29908.0
2024-09-24 11:30:00,402.23,402.23,400.58,401.85,13712.0,402.23,402.23,400.58,401.85,13712.0
2024-09-24 12:00:00,402.25,402.72,401.42,401.42,16636.0,402.25,402.72,401.42,401.42,16636.0
2024-09-24 12:30:00,401.62,402.27,401.32,401.43,12091.0,401.62,402.27,401.32,401.43,12091.0
2024-09-24 13:00:00,401.03,401.95,400.86,401.15,14026.0,401.03,401.95,400.86,401.15,14026.0
2024-09-24 13:30:00,401.14,401.16,400.04,400.12,11064.0,401.14,401.16,400.04,400.12,11064.0
2024-09-24 14:00:00,400.3,401.32,399.99,401.07,5150.0,400.3,401.32,399.99,401.07,5150.0
2024-09-24 14:30:00,401.07,401.91,400.48,401.74,18488.0,401.07,401.91,400.48,401.74,18488.0
2024-09-24 15:00:00,401.74,402.2,401.29,402.15,14701.0,401.74,402.2,401.29,402.15,14701.0
2024-09-24 15:30:00,402.15,403.39,401.98,402.52,79438.0,402.15,403.39,401.98,402.52,79438.0
2024-09-25 09:30:00,401.63,402.73,395.11,397.28,56903.0,401.63,402.73,395.11,397.28,56903.0
2024-09-25 10:00:00,397.44,399.76,396.87,399.02,52107.0,397.44,399.76,396.87,399.02,52107.0
2024-09-25 10:30:00,398.88,401.23,398.52,400.3,28097.0,398.88,401.23,398.52,400.3,28097.0
2024-09-25 11:00:00,400.77,401.89,400.28,400.66,20002.0,400.77,401.89,400.28,400.66,20002.0
2024-09-25 11:30:00,400.68,400.78,399.13,399.38,24898.0,400.68,400.78,399.13,399.38,24898.0
2024-09-25 12:00:00,399.4,400.89,399.39,399.96,21603.0,399.4,400.89,399.39,399.96,21603.0
2024-09-25 12:30:00,399.77,401.77,399.57,400.44,42529.0,399.77,401.77,399.57,400.44,42529.0
2024-09-25 13:00:00,400.27,400.43,398.53,399.63,42049.0,400.27,400.43,398.53,399.63,42049.0
2024-09-25 13:30:00,399.65,400.06,398.55,399.56,14936.0,399.65,400.06,398.55,399.56,14936.0
2024-09-25 14:00:00,399.58,400.6,398.99,400.6,16569.0,399.58,400.6,398.99,400.6,16569.0
2024-09-25 14:30:00,400.5,401.3,400.38,400.85,24535.0,400.5,401.3,400.38,400.85,24535.0
2024-09-25 15:00:00,400.86,401.9,400.66,401.12,32614.0,400.86,401.9,400.66,401.12,32614.0
2024-09-25 15:30:00,401.01,402.82,400.02,402.28,137111.0,401.01,402.82,400.02,402.28,137111.0
2024-09-26 09:30:00,407.49,412.0,406.44,407.63,75511.0,407.49,412.0,406.44,407.63,75511.0
2024-09-26 10:00:00,408.0,409.65,407.35,407.91,25447.0,408.0,409.65,407.35,407.91,25447.0
2024-09-26 10:30:00,408.18,409.41,406.15,406.31,26801.0,408.18,409.41,406.15,406.31,26801.0
2024-09-26 11:00:00,406.68,406.7,404.5,404.9,22560.0,406.68,406.7,404.5,404.9,22560.0
2024-09-26 11:30:00,404.9,407.36,404.76,407.05,13774.0,404.9,407.36,404.76,407.05,13774.0
2024-09-26 12:00:00,407.04,407.67,405.69,406.44,23468.0,407.04,407.67,405.69,406.44,23468.0
2024-09-26 12:30:00,406.21,407.81,406.21,407.3,17243.0,406.21,407.81,406.21,407.3,17243.0
2024-09-26 13:00:00,407.3,409.04,406.76,408.74,22917.0,407.3,409.04,406.76,408.74,22917.0
2024-09-26 13:30:00,408.69,408.81,407.39,407.58,67080.0,408.69,408.81,407.39,407.58,67080.0
2024-09-26 14:00:00,407.58,408.19,406.06,406.35,53635.0,407.58,408.19,406.06,406.35,53635.0
2024-09-26 14:30:00,406.5,407.1,406.14,406.41,44328.0,406.5,407.1,406.14,406.41,44328.0
2024-09-26 15:00:00,406.5,406.74,405.51,405.72,36024.0,406.5,406.74,405.51,405.72,36024.0
2024-09-26 15:30:00,405.71,407.39,405.28,406.33,95890.0,405.71,407.39,405.28,406.33,95890.0
2024-09-27 09:30:00,407.63,411.35,406.11,409.24,53184.0,407.63,411.35,406.11,409.24,53184.0
2024-09-27 10:00:00,409.73,411.79,408.8,410.39,57712.0,409.73,411.79,408.8,410.39,57712.0
2024-09-27 10:30:00,410.6,411.14,409.62,410.46,47134.0,410.6,411.14,409.62,410.46,47134.0
2024-09-27 11:00:00,410.61,410.73,409.64,409.9,35297.0,410.61,410.73,409.64,409.9,35297.0
2024-09-27 11:30:00,409.85,409.85,406.97,407.39,29481.0,409.85,409.85,406.97,407.39,29481.0
2024-09-27 12:00:00,407.6,407.63,404.49,404.49,26106.0,407.6,407.63,404.49,404.49,26106.0
2024-09-27 12:30:00,404.49,405.24,404.18,404.94,37477.0,404.49,405.24,404.18,404.94,37477.0
2024-09-27 13:00:00,405.0,405.5,404.28,404.36,13222.0,405.0,405.5,404.28,404.36,13222.0
2024-09-27 13:30:00,404.3,405.01,403.77,404.85,22230.0,404.3,405.01,403.77,404.85,22230.0
2024-09-27 14:00:00,404.85,405.22,403.73,403.87,17899.0,404.85,405.22,403.73,403.87,17899.0
2024-09-27 14:30:00,403.79,405.2,402.51,404.86,34475.0,403.79,405.2,402.51,404.86,34475.0
2024-09-27 15:00:00,404.79,405.01,403.83,404.82,15463.0,404.79,405.01,403.83,404.82,15463.0
2024-09-27 15:30:00,404.66,406.0,403.62,404.21,69195.0,404.66,406.0,403.62,404.21,69195.0
2024-09-30 09:30:00,404.39,404.89,394.71,397.24,170969.0,404.39,404.89,394.71,397.24,170969.0
2024-09-30 10:00:00,396.86,397.24,391.95,392.27,93866.0,396.86,397.24,391.95,392.27,93866.0
2024-09-30 10:30:00,392.35,394.36,392.21,392.97,48820.0,392.35,394.36,392.21,392.97,48820.0
2024-09-30 11:00:00,392.67,393.39,390.25,390.25,44231.0,392.67,393.39,390.25,390.25,44231.0
2024-09-30 11:30:00,390.62,390.63,387.6,388.91,48578.0,390.62,390.63,387.6,388.91,48578.0
2024-09-30 12:00:00,388.91,390.22,388.56,389.18,72340.0,388.91,390.22,388.56,389.18,72340.0
2024-09-30 12:30:00,389.31,389.31,388.08,388.47,27847.0,389.31,389.31,388.08,388.47,27847.0
2024-09-30 13:00:00,388.54,389.36,387.77,388.79,27651.0,388.54,389.36,387.77,388.79,27651.0
2024-09-30 13:30:00,388.63,390.05,387.89,388.33,39253.0,388.63,390.05,387.89,388.33,39253.0
2024-09-30 14:00:00,388.47,388.61,386.0,386.83,56916.0,388.47,388.61,386.0,386.83,56916.0
2024-09-30 14:30:00,386.84,388.9,386.62,387.74,54700.0,386.84,388.9,386.62,387.74,54700.0
2024-09-30 15:00:00,387.73,388.61,386.67,387.91,36270.0,387.73,388.61,386.67,387.91,36270.0
2024-09-30 15:30:00,387.64,390.89,387.31,389.11,149181.0,387.64,390.89,387.31,389.11,149181.0
2024-10-01 09:30:00,386.17,386.76,381.65,383.55,64888.0,386.17,386.76,381.65,383.55,64888.0
2024-10-01 10:00:00,383.3,384.89,379.78,380.98,72482.0,383.3,384.89,379.78,380.98,72482.0
2024-10-01 10:30:00,380.89,380.98,378.82,379.0,36429.0,380.89,380.98,378.82,379.0,36429.0
2024-10-01 11:00:00,379.02,379.45,377.07,379.12,27733.0,379.02,379.45,377.07,379.12,27733.0
2024-10-01 11:30:00,379.12,381.31,379.08,381.29,60545.0,379.12,381.31,379.08,381.29,60545.0
2024-10-01 12:00:00,381.14,381.71,378.76,380.0,24018.0,381.14,381.71,378.76,380.0,24018.0
2024-10-01 12:30:00,379.66,380.48,378.84,380.48,23398.0,379.66,380.48,378.84,380.48,23398.0
2024-10-01 13:00:00,380.0,380.26,378.1,378.78,14488.0,380.0,380.26,378.1,378.78,14488.0
2024-10-01 13:30:00,378.77,379.73,378.63,379.44,25202.0,378.77,379.73,378.63,379.44,25202.0
2024-10-01 14:00:00,379.59,382.3,379.45,381.25,33918.0,379.59,382.3,379.45,381.25,33918.0
2024-10-01 14:30:00,381.47,381.47,380.0,380.54,17175.0,381.47,381.47,380.0,380.54,17175.0
2024-10-01 15:00:00,380.75,380.84,379.89,380.84,15470.0,380.75,380.84,379.89,380.84,15470.0
2024-10-01 15:30:00,380.96,380.98,378.8,379.13,66973.0,380.96,380.98,378.8,379.13,66973.0
2024-10-02 09:30:00,379.49,380.08,374.86,376.58,70926.0,379.49,380.08,374.86,376.58,70926.0
2024-10-02 10:00:00,376.0,378.6,375.37,376.23,26500.0,376.0,378.6,375.37,376.23,26500.0
2024-10-02 10:30:00,376.1,376.41,374.93,374.93,18063.0,376.1,376.41,374.93,374.93,18063.0
2024-10-02 11:00:00,374.9,376.67,374.5,376.67,34864.0,374.9,376.67,374.5,376.67,34864.0
2024-10-02 11:30:00,376.46,376.92,375.55,375.85,17194.0,376.46,376.92,375.55,375.85,17194.0
2024-10-02 12:00:00,375.8,376.42,375.26,376.15,14478.0,375.8,376.42,375.26,376.15,14478.0
2024-10-02 12:30:00,376.07,376.07,374.91,375.9,17398.0,376.07,376.07,374.91,375.9,17398.0
2024-10-02 13:00:00,375.95,376.52,375.92,376.29,14345.0,375.95,376.52,375.92,376.29,14345.0
2024-10-02 13:30:00,376.18,376.42,375.16,375.16,15085.0,376.18,376.42,375.16,375.16,15085.0
2024-10-02 14:00:00,375.16,375.19,372.01,374.0,52701.0,375.16,375.19,372.01,374.0,52701.0
2024-10-02 14:30:00,373.93,375.37,372.94,374.87,39295.0,373.93,375.37,372.94,374.87,39295.0
2024-10-02 15:00:00,374.56,375.17,373.51,374.86,27061.0,374.56,375.17,373.51,374.86,27061.0
2024-10-02 15:30:00,374.74,374.83,373.04,373.98,83551.0,374.74,374.83,373.04,373.98,83551.0
2024-10-03 09:30:00,371.03,373.73,370.42,372.92,44948.0,371.03,373.73,370.42,372.92,44948.0
2024-10-03 10:00:00,372.44,373.6,369.18,369.44,40523.0,372.44,373.6,369.18,369.44,40523.0
2024-10-03 10:30:00,369.08,370.48,368.94,369.3,24605.0,369.08,370.48,368.94,369.3,24605.0
2024-10-03 11:00:00,369.35,369.72,368.17,369.59,45208.0,369.35,369.72,368.17,369.59,45208.0
2024-10-03 11:30:00,369.47,370.7,369.47,370.12,16727.0,369.47,370.7,369.47,370.12,16727.0
2024-10-03 12:00:00,370.21,374.19,369.96,371.22,86438.0,370.21,374.19,369.96,371.22,86438.0
2024-10-03 12:30:00,370.86,372.69,370.13,372.68,12922.0,370.86,372.69,370.13,372.68,12922.0
2024-10-03 13:00:00,372.53,373.18,371.54,372.45,14418.0,372.53,373.18,371.54,372.45,14418.0
2024-10-03 13:30:00,372.51,372.72,371.65,372.18,13436.0,372.51,372.72,371.65,372.18,13436.0
2024-10-03 14:00:00,372.13,372.27,371.37,371.8,13022.0,372.13,372.27,371.37,371.8,13022.0
2024-10-03 14:30:00,371.44,371.47,369.83,370.54,26817.0,371.44,371.47,369.83,370.54,26817.0
2024-10-03 15:00:00,370.41,371.01,370.09,370.73,17599.0,370.41,371.01,370.09,370.73,17599.0
2024-10-03 15:30:00,370.73,372.97,369.9,372.6,90026.0,370.73,372.97,369.9,372.6,90026.0
2024-10-04 09:30:00,380.59,384.61,379.62,382.43,145206.0,380.59,384.61,379.62,382.43,145206.0
2024-10-04 10:00:00,382.43,382.77,377.01,377.62,46932.0,382.43,382.77,377.01,377.62,46932.0
2024-10-04 10:30:00,377.37,381.8,377.37,381.71,37699.0,377.37,381.8,377.37,381.71,37699.0
2024-10-04 11:00:00,381.51,382.7,380.88,381.06,25225.0,381.51,382.7,380.88,381.06,25225.0
2024-10-04 11:30:00,381.04,382.58,380.78,381.06,16307.0,381.04,382.58,380.78,381.06,16307.0
2024-10-04 12:00:00,381.0,381.91,380.51,381.19,17038.0,381.0,381.91,380.51,381.19,17038.0
2024-10-04 12:30:00,381.08,383.0,381.08,381.38,16092.0,381.08,383.0,381.08,381.38,16092.0
2024-10-04 13:00:00,381.12,382.04,380.85,380.93,26773.0,381.12,382.04,380.85,380.93,26773.0
2024-10-04 13:30:00,380.92,381.09,379.13,379.4,28369.0,380.92,381.09,379.13,379.4,28369.0
2024-10-04 14:00:00,379.4,380.32,378.5,380.09,28019.0,379.4,380.32,378.5,380.09,28019.0
2024-10-04 14:30:00,380.11,380.53,379.11,379.57,24907.0,380.11,380.53,379.11,379.57,24907.0
2024-10-04 15:00:00,379.54,382.64,379.49,382.54,33252.0,379.54,382.64,379.49,382.54,33252.0
2024-10-04 15:30:00,382.46,383.51,381.21,381.78,148035.0,382.46,383.51,381.21,381.78,148035.0
2024-10-07 09:30:00,381.4,381.4,378.5,379.42,51069.0,381.4,381.4,378.5,379.42,51069.0
2024-10-07 10:00:00,379.32,380.24,374.59,375.29,52993.0,379.32,380.24,374.59,375.29,52993.0
2024-10-07 10:30:00,375.09,375.47,373.0,373.37,51237.0,375.09,375.47,373.0,373.37,51237.0
2024-10-07 11:00:00,373.19,373.79,371.34,371.59,31328.0,373.19,373.79,371.34,371.59,31328.0
2024-10-07 11:30:00,371.75,372.14,369.68,369.68,44627.0,371.75,372.14,369.68,369.68,44627.0
2024-10-07 12:00:00,369.68,371.0,368.73,371.0,33045.0,369.68,371.0,368.73,371.0,33045.0
2024-10-07 12:30:00,370.81,372.0,370.05,372.0,26170.0,370.81,372.0,370.05,372.0,26170.0
2024-10-07 13:00:00,371.91,372.34,371.03,371.4,17657.0,371.91,372.34,371.03,371.4,17657.0
2024-10-07 13:30:00,371.17,371.49,370.57,371.07,12140.0,371.17,371.49,370.57,371.07,12140.0
2024-10-07 14:00:00,370.95,370.95,369.35,369.35,17767.0,370.95,370.95,369.35,369.35,17767.0
2024-10-07 14:30:00,369.32,369.42,368.11,368.85,24401.0,369.32,369.42,368.11,368.85,24401.0
2024-10-07 15:00:00,369.06,371.22,369.0,370.97,23092.0,369.06,371.22,369.0,370.97,23092.0
2024-10-07 15:30:00,370.95,371.35,369.65,370.03,56739.0,370.95,371.35,369.65,370.03,56739.0
2024-10-08 09:30:00,369.41,371.9,368.84,369.74,30139.0,369.41,371.9,368.84,369.74,30139.0
2024-10-08 10:00:00,370.0,370.0,367.6,368.51,15566.0,370.0,370.0,367.6,368.51,15566.0
2024-10-08 10:30:00,368.39,369.72,368.09,368.52,29237.0,368.39,369.72,368.09,368.52,29237.0
2024-10-08 11:00:00,368.51,368.7,367.27,368.16,36431.0,368.51,368.7,367.27,368.16,36431.0
2024-10-08 11:30:00,368.16,369.18,368.03,368.57,33264.0,368.16,369.18,368.03,368.57,33264.0
2024-10-08 12:00:00,368.57,369.48,368.4,368.72,14609.0,368.57,369.48,368.4,368.72,14609.0
2024-10-08 12:30:00,368.52,369.65,368.33,368.86,8162.0,368.52,369.65,368.33,368.86,8162.0
2024-10-08 13:00:00,368.87,368.87,367.8,367.94,7825.0,368.87,368.87,367.8,367.94,7825.0
2024-10-08 13:30:00,367.79,368.4,367.57,368.23,11547.0,367.79,368.4,367.57,368.23,11547.0
2024-10-08 14:00:00,368.02,368.29,366.94,367.3,32012.0,368.02,368.29,366.94,367.3,32012.0
2024-10-08 14:30:00,367.34,367.71,366.83,367.13,12201.0,367.34,367.71,366.83,367.13,12201.0
2024-10-08 15:00:00,367.13,367.27,366.11,366.56,17370.0,367.13,367.27,366.11,366.56,17370.0
2024-10-08 15:30:00,366.5,366.94,364.48,364.52,65457.0,366.5,366.94,364.48,364.52,65457.0
2024-10-09 09:30:00,365.17,369.57,364.52,369.32,70604.0,365.17,369.57,364.52,369.32,70604.0
2024-10-09 10:00:00,369.28,369.54,365.84,367.2,31523.0,369.28,369.54,365.84,367.2,31523.0
2024-10-09 10:30:00,367.39,367.49,364.5,364.64,33631.0,367.39,367.49,364.5,364.64,33631.0
2024-10-09 11:00:00,364.79,364.95,363.07,363.46,24553.0,364.79,364.95,363.07,363.46,24553.0
2024-10-09 11:30:00,363.31,363.51,362.31,362.74,27409.0,363.31,363.51,362.31,362.74,27409.0
2024-10-09 12:00:00,362.93,364.97,362.7,364.11,33800.0,362.93,364.97,362.7,364.11,33800.0
2024-10-09 12:30:00,363.99,363.99,362.33,362.36,21101.0,363.99,363.99,362.33,362.36,21101.0
2024-10-09 13:00:00,362.39,362.78,361.78,362.5,24439.0,362.39,362.78,361.78,362.5,24439.0
2024-10-09 13:30:00,362.33,362.5,361.56,362.17,21197.0,362.33,362.5,361.56,362.17,21197.0
2024-10-09 14:00:00,362.01,362.53,361.69,362.3,32042.0,362.01,362.53,361.69,362.3,32042.0
2024-10-09 14:30:00,362.35,362.47,360.81,361.26,36949.0,362.35,362.47,360.81,361.26,36949.0
2024-10-09 15:00:00,361.18,361.23,360.18,360.66,38567.0,361.18,361.23,360.18,360.66,38567.0
2024-10-09 15:30:00,360.64,361.49,359.53,359.8,133524.0,360.64,361.49,359.53,359.8,133524.0
2024-10-10 09:30:00,358.84,360.44,355.58,359.0,43974.0,358.84,360.44,355.58,359.0,43974.0
2024-10-10 10:00:00,359.11,362.34,358.86,362.21,33207.0,359.11,362.34,358.86,362.21,33207.0
2024-10-10 10:30:00,362.21,362.35,360.77,361.3,31357.0,362.21,362.35,360.77,361.3,31357.0
2024-10-10 11:00:00,361.05,363.2,360.7,363.05,107068.0,361.05,363.2,360.7,363.05,107068.0
2024-10-10 11:30:00,363.06,364.34,362.44,362.44,41492.0,363.06,364.34,362.44,362.44,41492.0
2024-10-10 12:00:00,362.17,362.88,361.86,362.38,55011.0,362.17,362.88,361.86,362.38,55011.0
2024-10-10 12:30:00,362.52,362.52,360.51,360.77,18661.0,362.52,362.52,360.51,360.77,18661.0
2024-10-10 13:00:00,360.57,360.88,359.41,360.77,19484.0,360.57,360.88,359.41,360.77,19484.0
2024-10-10 13:30:00,360.66,361.43,360.44,361.06,28534.0,360.66,361.43,360.44,361.06,28534.0
2024-10-10 14:00:00,361.23,361.38,359.69,359.99,20426.0,361.23,361.38,359.69,359.99,20426.0
2024-10-10 14:30:00,359.97,360.26,358.91,359.22,28836.0,359.97,360.26,358.91,359.22,28836.0
2024-10-10 15:00:00,359.15,360.52,358.81,360.41,21094.0,359.15,360.52,358.81,360.41,21094.0
2024-10-10 15:30:00,360.41,360.88,358.7,359.06,100341.0,360.41,360.88,358.7,359.06,100341.0
2024-10-11 09:30:00,359.67,364.74,359.49,364.0,57051.0,359.67,364.74,359.49,364.0,57051.0
2024-10-11 10:00:00,363.94,369.0,363.94,368.96,58716.0,363.94,369.0,363.94,368.96,58716.0
2024-10-11 10:30:00,368.99,372.1,368.72,371.59,67563.0,368.99,372.1,368.72,371.59,67563.0
2024-10-11 11:00:00,371.5,372.86,370.31,371.41,43155.0,371.5,372.86,370.31,371.41,43155.0
2024-10-11 11:30:00,371.56,372.77,370.75,371.05,30403.0,371.56,372.77,370.75,371.05,30403.0
2024-10-11 12:00:00,371.05,371.45,369.94,370.67,23892.0,371.05,371.45,369.94,370.67,23892.0
2024-10-11 12:30:00,370.47,371.34,369.8,371.34,33397.0,370.47,371.34,369.8,371.34,33397.0
2024-10-11 13:00:00,371.77,372.5,370.47,372.44,15146.0,371.77,372.5,370.47,372.44,15146.0
2024-10-11 13:30:00,372.44,372.54,371.41,372.13,17809.0,372.44,372.54,371.41,372.13,17809.0
2024-10-11 14:00:00,372.05,372.75,371.73,372.04,24192.0,372.05,372.75,371.73,372.04,24192.0
2024-10-11 14:30:00,371.89,373.32,371.89,372.85,31253.0,371.89,373.32,371.89,372.85,31253.0
2024-10-11 15:00:00,372.92,373.28,370.92,371.13,45337.0,372.92,373.28,370.92,371.13,45337.0
2024-10-11 15:30:00,371.0,371.5,370.13,370.46,69128.0,371.0,371.5,370.13,370.46,69128.0
2024-10-14 09:30:00,370.58,371.36,364.43,366.27,63558.0,370.58,371.36,364.43,366.27,63558.0
2024-10-14 10:00:00,366.29,369.51,366.16,366.58,39021.0,366.29,369.51,366.16,366.58,39021.0
2024-10-14 10:30:00,366.59,367.86,366.47,366.75,26015.0,366.59,367.86,366.47,366.75,26015.0
2024-10-14 11:00:00,366.75,369.81,366.4,368.68,31733.0,366.75,369.81,366.4,368.68,31733.0
2024-10-14 11:30:00,368.66,369.69,368.13,368.35,17998.0,368.66,369.69,368.13,368.35,17998.0
2024-10-14 12:00:00,368.34,369.98,368.13,369.49,9490.0,368.34,369.98,368.13,369.49,9490.0
2024-10-14 12:30:00,369.34,369.48,368.54,368.7,16993.0,369.34,369.48,368.54,368.7,16993.0
2024-10-14 13:00:00,368.63,369.59,368.43,368.97,15676.0,368.63,369.59,368.43,368.97,15676.0
2024-10-14 13:30:00,369.03,369.06,368.42,368.78,12760.0,369.03,369.06,368.42,368.78,12760.0
2024-10-14 14:00:00,368.78,369.83,368.53,369.47,17710.0,368.78,369.83,368.53,369.47,17710.0
2024-10-14 14:30:00,369.49,369.58,368.47,368.49,12601.0,369.49,369.58,368.47,368.49,12601.0
2024-10-14 15:00:00,368.38,368.7,366.97,367.22,39860.0,368.38,368.7,366.97,367.22,39860.0
2024-10-14 15:30:00,367.32,370.2,367.0,369.28,80654.0,367.32,370.2,367.0,369.28,80654.0
2024-10-15 09:30:00,370.78,378.98,370.6,377.0,67572.0,370.78,378.98,370.6,377.0,67572.0
2024-10-15 10:00:00,377.0,379.32,375.7,378.8,46690.0,377.0,379.32,375.7,378.8,46690.0
2024-10-15 10:30:00,379.02,379.34,376.31,377.96,27333.0,379.02,379.34,376.31,377.96,27333.0
2024-10-15 11:00:00,377.7,379.38,377.64,379.07,22872.0,377.7,379.38,377.64,379.07,22872.0
2024-10-15 11:30:00,378.81,379.02,374.12,374.45,32321.0,378.81,379.02,374.12,374.45,32321.0
2024-10-15 12:00:00,374.69,375.09,372.23,373.46,19012.0,374.69,375.09,372.23,373.46,19012.0
2024-10-15 12:30:00,373.47,374.59,372.19,372.34,14826.0,373.47,374.59,372.19,372.34,14826.0
2024-10-15 13:00:00,372.52,373.04,370.58,370.61,10406.0,372.52,373.04,370.58,370.61,10406.0
2024-10-15 13:30:00,370.6,370.64,368.8,369.59,22080.0,370.6,370.64,368.8,369.59,22080.0
2024-10-15 14:00:00,369.75,370.31,369.0,369.15,10211.0,369.75,370.31,369.0,369.15,10211.0
2024-10-15 14:30:00,369.15,369.71,368.5,369.5,26593.0,369.15,369.71,368.5,369.5,26593.0
2024-10-15 15:00:00,369.5,369.5,368.1,368.73,25760.0,369.5,369.5,368.1,368.73,25760.0
2024-10-15 15:30:00,368.59,370.11,368.11,369.33,55444.0,368.59,370.11,368.11,369.33,55444.0
2024-10-16 09:30:00,367.44,368.33,352.39,357.91,290634.0,367.44,368.33,352.39,357.91,290634.0
2024-10-16 10:00:00,358.04,362.21,357.61,358.0,82981.0,358.04,362.21,357.61,358.0,82981.0
2024-10-16 10:30:00,358.0,358.7,354.55,355.05,127120.0,358.0,358.7,354.55,355.05,127120.0
2024-10-16 11:00:00,355.14,356.32,353.6,354.33,126322.0,355.14,356.32,353.6,354.33,126322.0
2024-10-16 11:30:00,354.74,354.92,353.38,354.24,84624.0,354.74,354.92,353.38,354.24,84624.0
2024-10-16 12:00:00,353.95,363.33,353.86,361.02,247940.0,353.95,363.33,353.86,361.02,247940.0
2024-10-16 12:30:00,360.92,360.98,355.01,357.0,78795.0,360.92,360.98,355.01,357.0,78795.0
2024-10-16 13:00:00,356.94,358.03,356.59,356.9,36326.0,356.94,358.03,356.59,356.9,36326.0
2024-10-16 13:30:00,356.74,365.86,356.63,360.45,54308.0,356.74,365.86,356.63,360.45,54308.0
2024-10-16 14:00:00,360.23,366.75,360.2,365.68,95358.0,360.23,366.75,360.2,365.68,95358.0
2024-10-16 14:30:00,365.78,369.43,365.71,368.75,103668.0,365.78,369.43,365.71,368.75,103668.0
2024-10-16 15:00:00,368.8,373.78,368.55,372.86,110922.0,368.8,373.78,368.55,372.86,110922.0
2024-10-16 15:30:00,372.9,375.32,371.82,373.29,221900.0,372.9,375.32,371.82,373.29,221900.0
2024-10-17 09:30:00,372.49,372.55,364.06,366.27,145664.0,372.49,372.55,364.06,366.27,145664.0
2024-10-17 10:00:00,366.19,372.11,366.19,372.02,77039.0,366.19,372.11,366.19,372.02,77039.0
2024-10-17 10:30:00,372.03,375.52,370.64,375.12,63083.0,372.03,375.52,370.64,375.12,63083.0
2024-10-17 11:00:00,375.11,375.33,371.21,371.28,59111.0,375.11,375.33,371.21,371.28,59111.0
2024-10-17 11:30:00,371.55,373.32,371.3,373.15,31748.0,371.55,373.32,371.3,373.15,31748.0
2024-10-17 12:00:00,373.2,374.51,371.69,372.51,26101.0,373.2,374.51,371.69,372.51,26101.0
2024-10-17 12:30:00,372.5,373.16,371.91,372.5,20659.0,372.5,373.16,371.91,372.5,20659.0
2024-10-17 13:00:00,372.5,373.33,371.74,372.47,33017.0,372.5,373.33,371.74,372.47,33017.0
2024-10-17 13:30:00,372.68,373.89,372.09,373.31,25867.0,372.68,373.89,372.09,373.31,25867.0
2024-10-17 14:00:00,373.31,374.57,372.8,373.64,26184.0,373.31,374.57,372.8,373.64,26184.0
2024-10-17 14:30:00,373.8,374.27,372.55,373.08,19380.0,373.8,374.27,372.55,373.08,19380.0
2024-10-17 15:00:00,373.21,373.37,370.9,371.58,39896.0,373.21,373.37,370.9,371.58,39896.0
2024-10-17 15:30:00,371.44,374.04,371.03,371.6,140952.0,371.44,374.04,371.03,371.6,140952.0
2024-10-18 09:30:00,376.0,376.03,370.57,370.59,64098.0,376.0,376.03,370.57,370.59,64098.0
2024-10-18 10:00:00,370.55,370.93,368.62,369.6,24061.0,370.55,370.93,368.62,369.6,24061.0
2024-10-18 10:30:00,369.66,369.86,367.63,369.17,22138.0,369.66,369.86,367.63,369.17,22138.0
2024-10-18 11:00:00,368.99,370.74,368.93,370.7,28736.0,368.99,370.74,368.93,370.7,28736.0
2024-10-18 11:30:00,370.72,371.52,370.12,371.39,18263.0,370.72,371.52,370.12,371.39,18263.0
2024-10-18 12:00:00,371.18,372.12,370.85,371.4,19161.0,371.18,372.12,370.85,371.4,19161.0
2024-10-18 12:30:00,371.4,371.62,363.6,370.61,38364.0,371.4,371.62,363.6,370.61,38364.0
2024-10-18 13:00:00,370.61,370.61,369.01,369.31,18238.0,370.61,370.61,369.01,369.31,18238.0
2024-10-18 13:30:00,369.49,369.49,368.41,368.41,11844.0,369.49,369.49,368.41,368.41,11844.0
2024-10-18 14:00:00,368.58,369.3,368.46,368.94,12760.0,368.58,369.3,368.46,368.94,12760.0
2024-10-18 14:30:00,369.0,369.17,368.41,368.99,14319.0,369.0,369.17,368.41,368.99,14319.0
2024-10-18 15:00:00,368.77,369.45,368.46,369.07,12169.0,368.77,369.45,368.46,369.07,12169.0
2024-10-18 15:30:00,369.06,369.34,367.83,368.92,78262.0,369.06,369.34,367.83,368.92,78262.0
2024-10-21 09:30:00,368.39,378.15,368.0,376.13,122121.0,368.39,378.15,368.0,376.13,122121.0
2024-10-21 10:00:00,375.92,376.5,372.72,374.05,61177.0,375.92,376.5,372.72,374.05,61177.0
2024-10-21 10:30:00,374.13,375.12,371.5,372.57,34357.0,374.13,375.12,371.5,372.57,34357.0
2024-10-21 11:00:00,372.47,372.49,369.72,371.46,49937.0,372.47,372.49,369.72,371.46,49937.0
2024-10-21 11:30:00,371.26,372.36,369.8,372.32,20039.0,371.26,372.36,369.8,372.32,20039.0
2024-10-21 12:00:00,372.21,373.29,371.59,372.59,25757.0,372.21,373.29,371.59,372.59,25757.0
2024-10-21 12:30:00,372.45,372.71,370.46,371.26,35263.0,372.45,372.71,370.46,371.26,35263.0
2024-10-21 13:00:00,371.25,371.26,369.18,370.11,30221.0,371.25,371.26,369.18,370.11,30221.0
2024-10-21 13:30:00,369.94,370.89,369.19,369.99,26789.0,369.94,370.89,369.19,369.99,26789.0
2024-10-21 14:00:00,369.76,369.95,368.01,369.22,32618.0,369.76,369.95,368.01,369.22,32618.0
2024-10-21 14:30:00,369.3,369.3,368.36,368.9,26153.0,369.3,369.3,368.36,368.9,26153.0
2024-10-21 15:00:00,368.89,370.71,368.56,370.15,38405.0,368.89,370.71,368.56,370.15,38405.0
2024-10-21 15:30:00,370.09,371.15,368.85,369.23,146247.0,370.09,371.15,368.85,369.23,146247.0
2024-10-22 09:30:00,367.93,368.75,363.77,364.06,41198.0,367.93,368.75,363.77,364.06,41198.0
2024-10-22 10:00:00,364.13,365.72,363.5,364.83,40406.0,364.13,365.72,363.5,364.83,40406.0
2024-10-22 10:30:00,364.83,365.37,363.16,363.17,23749.0,364.83,365.37,363.16,363.17,23749.0
2024-10-22 11:00:00,363.17,363.17,360.7,361.53,49499.0,363.17,363.17,360.7,361.53,49499.0
2024-10-22 11:30:00,361.55,362.56,360.59,361.36,37717.0,361.55,362.56,360.59,361.36,37717.0
2024-10-22 12:00:00,361.35,361.53,359.24,359.52,42282.0,361.35,361.53,359.24,359.52,42282.0
2024-10-22 12:30:00,359.73,360.78,359.49,360.3,29314.0,359.73,360.78,359.49,360.3,29314.0
2024-10-22 13:00:00,360.07,360.27,358.42,360.01,34363.0,360.07,360.27,358.42,360.01,34363.0
2024-10-22 13:30:00,360.12,363.02,359.9,362.87,29271.0,360.12,363.02,359.9,362.87,29271.0
2024-10-22 14:00:00,362.87,364.0,361.89,363.64,65754.0,362.87,364.0,361.89,363.64,65754.0
2024-10-22 14:30:00,363.85,364.21,362.63,362.81,34949.0,363.85,364.21,362.63,362.81,34949.0
2024-10-22 15:00:00,362.81,364.25,362.55,363.44,28820.0,362.81,364.25,362.55,363.44,28820.0
2024-10-22 15:30:00,363.14,365.07,362.45,365.01,269505.0,363.14,365.07,362.45,365.01,269505.0
2024-10-23 09:30:00,364.59,366.16,362.08,364.29,56066.0,364.59,366.16,362.08,364.29,56066.0
2024-10-23 10:00:00,363.88,365.0,363.33,364.91,22301.0,363.88,365.0,363.33,364.91,22301.0
2024-10-23 10:30:00,365.23,365.27,364.44,365.0,20871.0,365.23,365.27,364.44,365.0,20871.0
2024-10-23 11:00:00,365.0,365.37,364.15,364.64,23858.0,365.0,365.37,364.15,364.64,23858.0
2024-10-23 11:30:00,364.66,366.47,364.66,365.45,14017.0,364.66,366.47,364.66,365.45,14017.0
2024-10-23 12:00:00,365.34,365.72,363.7,364.25,15705.0,365.34,365.72,363.7,364.25,15705.0
2024-10-23 12:30:00,364.24,365.43,364.1,364.98,27852.0,364.24,365.43,364.1,364.98,27852.0
2024-10-23 13:00:00,365.09,365.41,364.41,365.27,22764.0,365.09,365.41,364.41,365.27,22764.0
2024-10-23 13:30:00,365.31,367.08,365.22,366.68,25617.0,365.31,367.08,365.22,366.68,25617.0
2024-10-23 14:00:00,366.65,366.69,364.01,365.32,18882.0,366.65,366.69,364.01,365.32,18882.0
2024-10-23 14:30:00,365.32,367.6,365.32,366.43,64591.0,365.32,367.6,365.32,366.43,64591.0
2024-10-23 15:00:00,366.41,366.51,365.87,366.15,20225.0,366.41,366.51,365.87,366.15,20225.0
2024-10-23 15:30:00,366.03,367.25,365.82,367.06,94814.0,366.03,367.25,365.82,367.06,94814.0
2024-10-24 09:30:00,367.65,368.07,365.49,367.76,81761.0,367.65,368.07,365.49,367.76,81761.0
2024-10-24 10:00:00,367.34,368.49,366.53,368.45,28830.0,367.34,368.49,366.53,368.45,28830.0
2024-10-24 10:30:00,368.5,369.42,367.52,367.94,23620.0,368.5,369.42,367.52,367.94,23620.0
2024-10-24 11:00:00,368.23,368.25,366.95,367.38,15938.0,368.23,368.25,366.95,367.38,15938.0
2024-10-24 11:30:00,367.42,367.47,366.0,367.28,24740.0,367.42,367.47,366.0,367.28,24740.0
2024-10-24 12:00:00,367.23,367.72,366.82,367.18,20577.0,367.23,367.72,366.82,367.18,20577.0
2024-10-24 12:30:00,367.18,367.66,366.9,366.9,18553.0,367.18,367.66,366.9,366.9,18553.0
2024-10-24 13:00:00,366.94,366.94,364.4,365.63,18245.0,366.94,366.94,364.4,365.63,18245.0
2024-10-24 13:30:00,365.67,366.6,365.46,366.38,27738.0,365.67,366.6,365.46,366.38,27738.0
2024-10-24 14:00:00,366.44,367.89,366.24,366.35,43773.0,366.44,367.89,366.24,366.35,43773.0
2024-10-24 14:30:00,366.03,366.36,365.5,366.09,20414.0,366.03,366.36,365.5,366.09,20414.0
2024-10-24 15:00:00,366.09,367.02,365.88,366.86,21727.0,366.09,367.02,365.88,366.86,21727.0
2024-10-24 15:30:00,366.86,367.42,366.62,367.29,53991.0,366.86,367.42,366.62,367.29,53991.0
2024-10-25 09:30:00,370.1,375.0,369.6,373.29,46688.0,370.1,375.0,369.6,373.29,46688.0
2024-10-25 10:00:00,373.41,375.56,373.35,375.54,33211.0,373.41,375.56,373.35,375.54,33211.0
2024-10-25 10:30:00,375.28,375.79,372.55,373.13,37216.0,375.28,375.79,372.55,373.13,37216.0
2024-10-25 11:00:00,373.22,373.57,370.1,371.05,33391.0,373.22,373.57,370.1,371.05,33391.0
2024-10-25 11:30:00,371.28,372.45,370.26,372.4,21050.0,371.28,372.45,370.26,372.4,21050.0
2024-10-25 12:00:00,372.4,374.42,372.32,374.42,20823.0,372.4,374.42,372.32,374.42,20823.0
2024-10-25 12:30:00,374.37,375.0,373.81,375.0,22229.0,374.37,375.0,373.81,375.0,22229.0
2024-10-25 13:00:00,375.19,376.15,373.79,374.0,25053.0,375.19,376.15,373.79,374.0,25053.0
2024-10-25 13:30:00,374.0,374.23,372.42,373.08,13060.0,374.0,374.23,372.42,373.08,13060.0
2024-10-25 14:00:00,373.18,373.33,371.58,371.96,19257.0,373.18,373.33,371.58,371.96,19257.0
2024-10-25 14:30:00,371.97,373.65,371.82,372.1,24324.0,371.97,373.65,371.82,372.1,24324.0
2024-10-25 15:00:00,372.06,372.06,370.71,371.06,19113.0,372.06,372.06,370.71,371.06,19113.0
2024-10-25 15:30:00,371.26,373.51,371.05,373.37,77099.0,371.26,373.51,371.05,373.37,77099.0
2024-10-28 09:30:00,373.73,374.44,369.49,372.59,39525.0,373.73,374.44,369.49,372.59,39525.0
2024-10-28 10:00:00,372.29,376.9,370.79,376.89,24996.0,372.29,376.9,370.79,376.89,24996.0
2024-10-28 10:30:00,376.97,379.0,375.66,378.31,54723.0,376.97,379.0,375.66,378.31,54723.0
2024-10-28 11:00:00,378.3,378.6,375.9,375.91,24346.0,378.3,378.6,375.9,375.91,24346.0
2024-10-28 11:30:00,375.9,376.08,374.11,374.77,25321.0,375.9,376.08,374.11,374.77,25321.0
2024-10-28 12:00:00,374.83,376.03,374.46,374.46,14534.0,374.83,376.03,374.46,374.46,14534.0
2024-10-28 12:30:00,374.46,374.68,373.5,374.35,13773.0,374.46,374.68,373.5,374.35,13773.0
2024-10-28 13:00:00,374.35,375.17,373.36,374.71,15251.0,374.35,375.17,373.36,374.71,15251.0
2024-10-28 13:30:00,374.8,376.43,374.8,375.57,19635.0,374.8,376.43,374.8,375.57,19635.0
2024-10-28 14:00:00,375.56,376.03,375.08,375.69,11848.0,375.56,376.03,375.08,375.69,11848.0
2024-10-28 14:30:00,375.93,377.58,375.36,377.35,24685.0,375.93,377.58,375.36,377.35,24685.0
2024-10-28 15:00:00,377.5,377.81,377.22,377.47,19853.0,377.5,377.81,377.22,377.47,19853.0
2024-10-28 15:30:00,377.44,380.11,377.44,380.09,182649.0,377.44,380.11,377.44,380.09,182649.0
2024-10-29 09:30:00,378.97,379.45,373.44,374.51,20415.0,378.97,379.45,373.44,374.51,20415.0
2024-10-29 10:00:00,375.31,378.28,374.97,376.88,17767.0,375.31,378.28,374.97,376.88,17767.0
2024-10-29 10:30:00,376.43,377.53,374.97,374.98,9638.0,376.43,377.53,374.97,374.98,9638.0
2024-10-29 11:00:00,374.96,377.0,374.95,377.0,16230.0,374.96,377.0,374.95,377.0,16230.0
2024-10-29 11:30:00,377.1,379.41,377.1,379.03,8323.0,377.1,379.41,377.1,379.03,8323.0
2024-10-29 12:00:00,379.21,379.34,377.09,377.29,9662.0,379.21,379.34,377.09,377.29,9662.0
2024-10-29 12:30:00,377.43,378.35,376.97,378.35,9065.0,377.43,378.35,376.97,378.35,9065.0
2024-10-29 13:00:00,378.36,378.68,377.42,377.42,6137.0,378.36,378.68,377.42,377.42,6137.0
2024-10-29 13:30:00,377.58,377.94,376.53,377.94,15196.0,377.58,377.94,376.53,377.94,15196.0
2024-10-29 14:00:00,377.96,379.5,377.81,379.5,28433.0,377.96,379.5,377.81,379.5,28433.0
2024-10-29 14:30:00,379.48,380.0,379.21,379.58,8731.0,379.48,380.0,379.21,379.58,8731.0
2024-10-29 15:00:00,379.85,380.06,379.29,379.32,14922.0,379.85,380.06,379.29,379.32,14922.0
2024-10-29 15:30:00,379.31,380.07,377.63,379.85,160331.0,379.31,380.07,377.63,379.85,160331.0
2024-10-30 09:30:00,378.97,378.97,374.49,378.59,33635.0,378.97,378.97,374.49,378.59,33635.0
2024-10-30 10:00:00,378.5,380.18,375.72,379.08,23453.0,378.5,380.18,375.72,379.08,23453.0
2024-10-30 10:30:00,378.86,378.94,376.96,376.97,22375.0,378.86,378.94,376.96,376.97,22375.0
2024-10-30 11:00:00,376.93,377.53,375.74,376.0,13130.0,376.93,377.53,375.74,376.0,13130.0
2024-10-30 11:30:00,375.88,378.0,375.42,378.0,14153.0,375.88,378.0,375.42,378.0,14153.0
2024-10-30 12:00:00,378.06,378.37,376.73,376.94,14054.0,378.06,378.37,376.73,376.94,14054.0
2024-10-30 12:30:00,376.65,377.07,375.9,376.17,9323.0,376.65,377.07,375.9,376.17,9323.0
2024-10-30 13:00:00,376.1,376.89,375.6,376.01,12176.0,376.1,376.89,375.6,376.01,12176.0
2024-10-30 13:30:00,375.71,379.0,375.22,379.0,31961.0,375.71,379.0,375.22,379.0,31961.0
2024-10-30 14:00:00,378.5,378.71,377.64,378.3,10528.0,378.5,378.71,377.64,378.3,10528.0
2024-10-30 14:30:00,378.06,378.11,377.01,377.41,10243.0,378.06,378.11,377.01,377.41,10243.0
2024-10-30 15:00:00,377.38,377.39,376.41,376.78,9811.0,377.38,377.39,376.41,376.78,9811.0
2024-10-30 15:30:00,376.54,376.63,375.32,376.21,37912.0,376.54,376.63,375.32,376.21,37912.0
2024-10-31 09:30:00,372.4,374.6,370.88,371.98,31188.0,372.4,374.6,370.88,371.98,31188.0
2024-10-31 10:00:00,372.0,372.0,368.01,368.01,53292.0,372.0,372.0,368.01,368.01,53292.0
2024-10-31 10:30:00,367.96,368.79,365.53,367.45,19773.0,367.96,368.79,365.53,367.45,19773.0
2024-10-31 11:00:00,367.06,368.03,365.62,366.5,23121.0,367.06,368.03,365.62,366.5,23121.0
2024-10-31 11:30:00,366.3,366.78,365.34,366.56,22881.0,366.3,366.78,365.34,366.56,22881.0
2024-10-31 12:00:00,366.56,367.75,366.28,367.07,11875.0,366.56,367.75,366.28,367.07,11875.0
2024-10-31 12:30:00,367.06,369.38,366.77,369.38,19712.0,367.06,369.38,366.77,369.38,19712.0
2024-10-31 13:00:00,369.54,370.72,369.31,370.64,17663.0,369.54,370.72,369.31,370.64,17663.0
2024-10-31 13:30:00,370.38,370.38,369.2,369.48,12581.0,370.38,370.38,369.2,369.48,12581.0
2024-10-31 14:00:00,369.65,370.07,369.24,369.74,12368.0,369.65,370.07,369.24,369.74,12368.0
2024-10-31 14:30:00,369.74,370.54,368.65,370.36,10345.0,369.74,370.54,368.65,370.36,10345.0
2024-10-31 15:00:00,370.35,371.43,369.01,369.42,20926.0,370.35,371.43,369.01,369.42,20926.0
2024-10-31 15:30:00,369.4,371.59,368.85,369.28,46866.0,369.4,371.59,368.85,369.28,46866.0
2024-11-01 09:30:00,370.26,372.98,369.72,370.84,20139.0,370.26,372.98,369.72,370.84,20139.0
2024-11-01 10:00:00,371.01,371.71,369.78,371.12,11280.0,371.01,371.71,369.78,371.12,11280.0
2024-11-01 10:30:00,371.32,372.46,370.35,371.59,12949.0,371.32,372.46,370.35,371.59,12949.0
2024-11-01 11:00:00,371.56,372.74,371.22,372.32,7374.0,371.56,372.74,371.22,372.32,7374.0
2024-11-01 11:30:00,372.8,373.09,370.85,371.7,14991.0,372.8,373.09,370.85,371.7,14991.0
2024-11-01 12:00:00,371.88,374.02,371.88,373.38,12145.0,371.88,374.02,371.88,373.38,12145.0
2024-11-01 12:30:00,373.51,374.7,373.01,373.23,19541.0,373.51,374.7,373.01,373.23,19541.0
2024-11-01 13:00:00,373.22,374.25,372.25,374.02,14794.0,373.22,374.25,372.25,374.02,14794.0
2024-11-01 13:30:00,374.24,375.29,373.36,374.79,8312.0,374.24,375.29,373.36,374.79,8312.0
2024-11-01 14:00:00,374.71,376.38,374.43,376.18,14709.0,374.71,376.38,374.43,376.18,14709.0
2024-11-01 14:30:00,376.3,377.45,375.88,377.21,22848.0,376.3,377.45,375.88,377.21,22848.0
2024-11-01 15:00:00,377.06,377.79,376.12,377.65,16458.0,377.06,377.79,376.12,377.65,16458.0
2024-11-01 15:30:00,377.67,378.45,376.6,377.77,76143.0,377.67,378.45,376.6,377.77,76143.0
2024-11-04 09:30:00,373.01,383.45,371.66,382.81,74174.0,373.01,383.45,371.66,382.81,74174.0
2024-11-04 10:00:00,382.94,383.96,381.94,383.05,27260.0,382.94,383.96,381.94,383.05,27260.0
2024-11-04 10:30:00,383.33,383.33,381.17,381.43,18232.0,383.33,383.33,381.17,381.43,18232.0
2024-11-04 11:00:00,381.31,382.75,380.2,381.69,34640.0,381.31,382.75,380.2,381.69,34640.0
2024-11-04 11:30:00,381.62,382.59,380.43,381.18,20438.0,381.62,382.59,380.43,381.18,20438.0
2024-11-04 12:00:00,381.13,382.67,380.64,382.61,11144.0,381.13,382.67,380.64,382.61,11144.0
2024-11-04 12:30:00,382.45,382.63,380.84,380.84,8588.0,382.45,382.63,380.84,380.84,8588.0
2024-11-04 13:00:00,380.6,381.87,380.0,381.85,15899.0,380.6,381.87,380.0,381.85,15899.0
2024-11-04 13:30:00,381.77,383.3,381.57,382.56,10246.0,381.77,383.3,381.57,382.56,10246.0
2024-11-04 14:00:00,382.88,383.37,381.09,381.09,22362.0,382.88,383.37,381.09,381.09,22362.0
2024-11-04 14:30:00,381.31,382.89,381.18,381.99,23930.0,381.31,382.89,381.18,381.99,23930.0
2024-11-04 15:00:00,382.17,382.99,381.66,382.35,11592.0,382.17,382.99,381.66,382.35,11592.0
2024-11-04 15:30:00,382.36,384.0,381.47,383.66,55827.0,382.36,384.0,381.47,383.66,55827.0
2024-11-05 09:30:00,381.28,381.28,377.67,379.78,32197.0,381.28,381.28,377.67,379.78,32197.0
2024-11-05 10:00:00,379.71,384.12,378.84,383.44,23146.0,379.71,384.12,378.84,383.44,23146.0
2024-11-05 10:30:00,383.44,383.65,381.43,382.0,13326.0,383.44,383.65,381.43,382.0,13326.0
2024-11-05 11:00:00,382.5,383.36,381.96,382.28,9055.0,382.5,383.36,381.96,382.28,9055.0
2024-11-05 11:30:00,382.31,383.72,382.29,383.41,10419.0,382.31,383.72,382.29,383.41,10419.0
2024-11-05 12:00:00,383.76,384.48,383.46,384.48,9847.0,383.76,384.48,383.46,384.48,9847.0
2024-11-05 12:30:00,384.65,385.56,384.64,385.36,11997.0,384.65,385.56,384.64,385.36,11997.0
2024-11-05 13:00:00,385.4,385.46,383.42,383.43,7924.0,385.4,385.46,383.42,383.43,7924.0
2024-11-05 13:30:00,383.43,383.64,382.94,382.96,5924.0,383.43,383.64,382.94,382.96,5924.0
2024-11-05 14:00:00,383.1,384.68,382.96,384.44,9964.0,383.1,384.68,382.96,384.44,9964.0
2024-11-05 14:30:00,384.44,384.98,382.41,382.75,21701.0,384.44,384.98,382.41,382.75,21701.0
2024-11-05 15:00:00,382.69,383.79,382.53,382.98,15716.0,382.69,383.79,382.53,382.98,15716.0
2024-11-05 15:30:00,383.04,383.59,382.4,382.67,60712.0,383.04,383.59,382.4,382.67,60712.0
2024-11-06 09:30:00,383.19,388.0,375.0,379.09,119698.0,383.19,388.0,375.0,379.09,119698.0
2024-11-06 10:00:00,378.72,380.73,375.78,377.17,66406.0,378.72,380.73,375.78,377.17,66406.0
2024-11-06 10:30:00,376.72,378.29,375.63,377.05,33567.0,376.72,378.29,375.63,377.05,33567.0
2024-11-06 11:00:00,377.32,382.44,376.3,381.58,41725.0,377.32,382.44,376.3,381.58,41725.0
2024-11-06 11:30:00,381.0,381.49,377.7,377.9,47095.0,381.0,381.49,377.7,377.9,47095.0
2024-11-06 12:00:00,377.88,380.74,377.75,380.39,37032.0,377.88,380.74,377.75,380.39,37032.0
2024-11-06 12:30:00,379.72,380.81,379.2,380.33,23155.0,379.72,380.81,379.2,380.33,23155.0
2024-11-06 13:00:00,380.17,382.15,379.72,381.9,23779.0,380.17,382.15,379.72,381.9,23779.0
2024-11-06 13:30:00,381.87,383.85,381.87,382.83,12943.0,381.87,383.85,381.87,382.83,12943.0
2024-11-06 14:00:00,382.85,385.34,382.24,385.34,13543.0,382.85,385.34,382.24,385.34,13543.0
2024-11-06 14:30:00,385.86,387.23,385.27,387.09,24104.0,385.86,387.23,385.27,387.09,24104.0
2024-11-06 15:00:00,386.82,389.43,386.29,389.15,35493.0,386.82,389.43,386.29,389.15,35493.0
2024-11-06 15:30:00,388.94,389.37,387.08,387.71,87490.0,388.94,389.37,387.08,387.71,87490.0
2024-11-07 09:30:00,389.64,393.93,389.0,389.83,36442.0,389.64,393.93,389.0,389.83,36442.0
2024-11-07 10:00:00,389.61,391.16,388.42,391.16,26584.0,389.61,391.16,388.42,391.16,26584.0
2024-11-07 10:30:00,391.01,393.81,390.9,393.56,30386.0,391.01,393.81,390.9,393.56,30386.0
2024-11-07 11:00:00,393.56,395.05,392.28,392.71,21346.0,393.56,395.05,392.28,392.71,21346.0
2024-11-07 11:30:00,392.29,393.29,391.29,392.04,60121.0,392.29,393.29,391.29,392.04,60121.0
2024-11-07 12:00:00,392.25,395.93,391.4,393.83,13522.0,392.25,395.93,391.4,393.83,13522.0
2024-11-07 12:30:00,393.74,394.95,392.87,393.93,11640.0,393.74,394.95,392.87,393.93,11640.0
2024-11-07 13:00:00,394.16,394.16,391.66,392.05,7405.0,394.16,394.16,391.66,392.05,7405.0
2024-11-07 13:30:00,391.66,393.45,391.2,393.25,12258.0,391.66,393.45,391.2,393.25,12258.0
2024-11-07 14:00:00,393.25,394.18,392.74,394.16,9751.0,393.25,394.18,392.74,394.16,9751.0
2024-11-07 14:30:00,394.13,395.77,393.82,394.59,11649.0,394.13,395.77,393.82,394.59,11649.0
2024-11-07 15:00:00,394.58,394.98,393.66,394.21,23965.0,394.58,394.98,393.66,394.21,23965.0
2024-11-07 15:30:00,394.21,395.86,393.2,393.38,113838.0,394.21,395.86,393.2,393.38,113838.0
2024-11-08 09:30:00,392.45,394.49,391.55,392.0,34498.0,392.45,394.49,391.55,392.0,34498.0
2024-11-08 10:00:00,392.36,392.65,389.0,389.6,12225.0,392.36,392.65,389.0,389.6,12225.0
2024-11-08 10:30:00,389.6,391.93,388.1,388.46,15880.0,389.6,391.93,388.1,388.46,15880.0
2024-11-08 11:00:00,388.68,390.19,388.15,389.14,16471.0,388.68,390.19,388.15,389.14,16471.0
2024-11-08 11:30:00,389.35,391.87,389.19,391.23,32976.0,389.35,391.87,389.19,391.23,32976.0
2024-11-08 12:00:00,391.22,391.45,390.16,390.52,19026.0,391.22,391.45,390.16,390.52,19026.0
2024-11-08 12:30:00,390.51,391.2,390.19,390.68,13881.0,390.51,391.2,390.19,390.68,13881.0
2024-11-08 13:00:00,390.57,391.31,389.82,391.1,12289.0,390.57,391.31,389.82,391.1,12289.0
2024-11-08 13:30:00,391.27,391.4,390.27,391.0,14797.0,391.27,391.4,390.27,391.0,14797.0
2024-11-08 14:00:00,391.19,391.26,388.75,389.12,20621.0,391.19,391.26,388.75,389.12,20621.0
2024-11-08 14:30:00,389.03,389.03,387.49,387.72,15667.0,389.03,389.03,387.49,387.72,15667.0
2024-11-08 15:00:00,388.12,388.12,386.65,387.8,16012.0,388.12,388.12,386.65,387.8,16012.0
2024-11-08 15:30:00,387.75,388.0,384.94,385.08,77911.0,387.75,388.0,384.94,385.08,77911.0
2024-11-11 09:30:00,386.65,389.73,385.0,385.72,56917.0,386.65,389.73,385.0,385.72,56917.0
2024-11-11 10:00:00,385.56,390.81,385.2,388.92,39098.0,385.56,390.81,385.2,388.92,39098.0
2024-11-11 10:30:00,388.92,389.19,386.59,388.63,25470.0,388.92,389.19,386.59,388.63,25470.0
2024-11-11 11:00:00,388.47,389.79,385.79,386.31,21732.0,388.47,389.79,385.79,386.31,21732.0
2024-11-11 11:30:00,386.2,389.11,386.2,388.6,26823.0,386.2,389.11,386.2,388.6,26823.0
2024-11-11 12:00:00,388.27,388.51,386.82,387.15,19503.0,388.27,388.51,386.82,387.15,19503.0
2024-11-11 12:30:00,386.96,387.87,386.04,386.5,29246.0,386.96,387.87,386.04,386.5,29246.0
2024-11-11 13:00:00,386.36,386.39,383.53,383.97,22016.0,386.36,386.39,383.53,383.97,22016.0
2024-11-11 13:30:00,384.08,384.12,381.96,382.74,36860.0,384.08,384.12,381.96,382.74,36860.0
2024-11-11 14:00:00,382.78,383.0,380.68,380.72,31885.0,382.78,383.0,380.68,380.72,31885.0
2024-11-11 14:30:00,380.65,381.54,379.99,380.32,30673.0,380.65,381.54,379.99,380.32,30673.0
2024-11-11 15:00:00,380.36,381.85,380.23,381.39,48249.0,380.36,381.85,380.23,381.39,48249.0
2024-11-11 15:30:00,381.4,381.64,379.93,380.47,78238.0,381.4,381.64,379.93,380.47,78238.0
2024-11-12 09:30:00,382.77,386.99,382.54,384.29,45955.0,382.77,386.99,382.54,384.29,45955.0
2024-11-12 10:00:00,384.29,386.71,382.14,382.81,19579.0,384.29,386.71,382.14,382.81,19579.0
2024-11-12 10:30:00,382.68,384.59,381.74,381.74,23140.0,382.68,384.59,381.74,381.74,23140.0
2024-11-12 11:00:00,382.05,384.96,382.05,383.79,18539.0,382.05,384.96,382.05,383.79,18539.0
2024-11-12 11:30:00,383.79,384.34,382.08,382.48,10420.0,383.79,384.34,382.08,382.48,10420.0
2024-11-12 12:00:00,382.44,382.45,381.58,382.33,8745.0,382.44,382.45,381.58,382.33,8745.0
2024-11-12 12:30:00,382.06,382.15,380.83,381.21,12331.0,382.06,382.15,380.83,381.21,12331.0
2024-11-12 13:00:00,381.21,381.32,379.51,379.62,21681.0,381.21,381.32,379.51,379.62,21681.0
2024-11-12 13:30:00,380.21,381.17,380.04,380.6,16736.0,380.21,381.17,380.04,380.6,16736.0
2024-11-12 14:00:00,380.67,381.21,379.95,380.39,15505.0,380.67,381.21,379.95,380.39,15505.0
2024-11-12 14:30:00,380.38,381.29,380.22,380.41,17205.0,380.38,381.29,380.22,380.41,17205.0
2024-11-12 15:00:00,380.4,380.91,379.85,380.25,26351.0,380.4,380.91,379.85,380.25,26351.0
2024-11-12 15:30:00,380.25,380.53,379.57,379.78,66410.0,380.25,380.53,379.57,379.78,66410.0
2024-11-13 09:30:00,381.86,384.0,378.97,383.4,30928.0,381.86,384.0,378.97,383.4,30928.0
2024-11-13 10:00:00,383.21,385.45,382.99,384.48,25654.0,383.21,385.45,382.99,384.48,25654.0
2024-11-13 10:30:00,384.21,385.45,382.97,383.26,20762.0,384.21,385.45,382.97,383.26,20762.0
2024-11-13 11:00:00,383.16,383.2,381.28,381.93,15795.0,383.16,383.2,381.28,381.93,15795.0
2024-11-13 11:30:00,381.93,381.97,380.44,380.86,11267.0,381.93,381.97,380.44,380.86,11267.0
2024-11-13 12:00:00,380.54,382.49,380.01,382.41,7879.0,380.54,382.49,380.01,382.41,7879.0
2024-11-13 12:30:00,381.84,382.99,381.82,382.02,6389.0,381.84,382.99,381.82,382.02,6389.0
2024-11-13 13:00:00,381.91,383.68,381.78,383.61,5561.0,381.91,383.68,381.78,383.61,5561.0
2024-11-13 13:30:00,383.53,384.21,383.17,383.37,15661.0,383.53,384.21,383.17,383.37,15661.0
2024-11-13 14:00:00,383.15,384.67,383.15,384.08,6697.0,383.15,384.67,383.15,384.08,6697.0
2024-11-13 14:30:00,384.07,385.26,383.66,384.5,11901.0,384.07,385.26,383.66,384.5,11901.0
2024-11-13 15:00:00,384.37,385.16,383.49,385.07,10241.0,384.37,385.16,383.49,385.07,10241.0
2024-11-13 15:30:00,384.89,385.16,382.55,382.92,42048.0,384.89,385.16,382.55,382.92,42048.0
2024-11-14 09:30:00,382.99,385.48,380.79,382.04,27276.0,382.99,385.48,380.79,382.04,27276.0
2024-11-14 10:00:00,382.0,384.42,381.56,383.54,23427.0,382.0,384.42,381.56,383.54,23427.0
2024-11-14 10:30:00,383.54,385.35,382.95,383.02,17951.0,383.54,385.35,382.95,383.02,17951.0
2024-11-14 11:00:00,383.32,383.32,381.29,382.22,25008.0,383.32,383.32,381.29,382.22,25008.0
2024-11-14 11:30:00,382.37,383.59,382.36,383.38,10619.0,382.37,383.59,382.36,383.38,10619.0
2024-11-14 12:00:00,383.05,384.0,382.23,383.78,11517.0,383.05,384.0,382.23,383.78,11517.0
2024-11-14 12:30:00,383.6,384.99,383.23,384.39,11197.0,383.6,384.99,383.23,384.39,11197.0
2024-11-14 13:00:00,384.2,384.93,383.49,383.66,11905.0,384.2,384.93,383.49,383.66,11905.0
2024-11-14 13:30:00,383.3,383.63,382.85,383.13,7724.0,383.3,383.63,382.85,383.13,7724.0
2024-11-14 14:00:00,383.4,384.72,383.26,384.72,13738.0,383.4,384.72,383.26,384.72,13738.0
2024-11-14 14:30:00,384.76,385.93,384.74,384.74,19746.0,384.76,385.93,384.74,384.74,19746.0
2024-11-14 15:00:00,384.53,384.63,382.52,382.94,27920.0,384.53,384.63,382.52,382.94,27920.0
2024-11-14 15:30:00,382.97,384.02,382.3,383.0,71337.0,382.97,384.02,382.3,383.0,71337.0
2024-11-15 09:30:00,362.67,378.09,361.66,374.95,187750.0,362.67,378.09,361.66,374.95,187750.0
2024-11-15 10:00:00,374.33,375.7,371.5,375.23,45028.0,374.33,375.7,371.5,375.23,45028.0
2024-11-15 10:30:00,374.96,375.0,372.38,373.0,36839.0,374.96,375.0,372.38,373.0,36839.0
2024-11-15 11:00:00,372.48,374.88,371.61,373.56,38081.0,372.48,374.88,371.61,373.56,38081.0
2024-11-15 11:30:00,373.55,375.46,372.82,373.38,26876.0,373.55,375.46,372.82,373.38,26876.0
2024-11-15 12:00:00,373.84,374.01,371.37,371.89,25023.0,373.84,374.01,371.37,371.89,25023.0
2024-11-15 12:30:00,371.87,372.31,370.14,371.38,43955.0,371.87,372.31,370.14,371.38,43955.0
2024-11-15 13:00:00,371.37,372.03,370.79,371.86,27925.0,371.37,372.03,370.79,371.86,27925.0
2024-11-15 13:30:00,371.71,371.71,367.14,368.32,35392.0,371.71,371.71,367.14,368.32,35392.0
2024-11-15 14:00:00,368.33,368.73,366.33,366.33,21563.0,368.33,368.73,366.33,366.33,21563.0
2024-11-15 14:30:00,366.22,366.68,365.29,365.34,30250.0,366.22,366.68,365.29,365.34,30250.0
2024-11-15 15:00:00,365.3,365.3,363.0,364.52,46149.0,365.3,365.3,363.0,364.52,46149.0
2024-11-15 15:30:00,364.47,365.99,363.52,365.15,137589.0,364.47,365.99,363.52,365.15,137589.0
2024-11-18 09:30:00,360.85,361.98,356.61,357.37,78525.0,360.85,361.98,356.61,357.37,78525.0
2024-11-18 10:00:00,357.38,359.0,355.15,356.06,115401.0,357.38,359.0,355.15,356.06,115401.0
2024-11-18 10:30:00,356.07,357.01,351.3,352.29,62027.0,356.07,357.01,351.3,352.29,62027.0
2024-11-18 11:00:00,351.73,352.73,350.35,352.01,59938.0,351.73,352.73,350.35,352.01,59938.0
2024-11-18 11:30:00,352.4,354.62,351.75,352.34,61637.0,352.4,354.62,351.75,352.34,61637.0
2024-11-18 12:00:00,352.13,352.68,350.85,352.68,33691.0,352.13,352.68,350.85,352.68,33691.0
2024-11-18 12:30:00,352.7,353.71,352.29,353.25,28387.0,352.7,353.71,352.29,353.25,28387.0
2024-11-18 13:00:00,353.3,354.48,352.22,353.69,17036.0,353.3,354.48,352.22,353.69,17036.0
2024-11-18 13:30:00,353.73,355.32,353.73,354.69,21976.0,353.73,355.32,353.73,354.69,21976.0
2024-11-18 14:00:00,354.69,354.69,353.15,353.69,17969.0,354.69,354.69,353.15,353.69,17969.0
2024-11-18 14:30:00,353.46,354.14,352.69,353.81,18674.0,353.46,354.14,352.69,353.81,18674.0
2024-11-18 15:00:00,353.87,353.88,352.75,353.62,24149.0,353.87,353.88,352.75,353.62,24149.0
2024-11-18 15:30:00,353.62,355.21,353.13,353.33,116379.0,353.62,355.21,353.13,353.33,116379.0
2024-11-19 09:30:00,349.62,350.15,344.64,346.51,63790.0,349.62,350.15,344.64,346.51,63790.0
2024-11-19 10:00:00,346.29,349.87,345.44,349.87,49128.0,346.29,349.87,345.44,349.87,49128.0
2024-11-19 10:30:00,349.83,349.94,348.24,348.3,11964.0,349.83,349.94,348.24,348.3,11964.0
2024-11-19 11:00:00,348.54,348.62,347.11,347.51,12822.0,348.54,348.62,347.11,347.51,12822.0
2024-11-19 11:30:00,347.03,348.17,346.5,348.17,14198.0,347.03,348.17,346.5,348.17,14198.0
2024-11-19 12:00:00,347.94,348.73,346.85,347.9,14992.0,347.94,348.73,346.85,347.9,14992.0
2024-11-19 12:30:00,347.86,348.27,346.46,346.73,7730.0,347.86,348.27,346.46,346.73,7730.0
2024-11-19 13:00:00,346.47,346.67,345.75,346.0,13628.0,346.47,346.67,345.75,346.0,13628.0
2024-11-19 13:30:00,345.87,347.47,345.6,347.33,12590.0,345.87,347.47,345.6,347.33,12590.0
2024-11-19 14:00:00,347.31,347.5,345.72,346.1,31257.0,347.31,347.5,345.72,346.1,31257.0
2024-11-19 14:30:00,345.78,346.17,343.4,343.85,24477.0,345.78,346.17,343.4,343.85,24477.0
2024-11-19 15:00:00,344.03,344.86,343.7,343.96,23682.0,344.03,344.86,343.7,343.96,23682.0
2024-11-19 15:30:00,343.85,344.23,341.79,342.03,66977.0,343.85,344.23,341.79,342.03,66977.0
2024-11-20 09:30:00,340.59,344.69,338.58,343.16,70293.0,340.59,344.69,338.58,343.16,70293.0
2024-11-20 10:00:00,343.12,343.61,340.63,343.0,19763.0,343.12,343.61,340.63,343.0,19763.0
2024-11-20 10:30:00,343.01,344.26,342.32,344.06,24380.0,343.01,344.26,342.32,344.06,24380.0
2024-11-20 11:00:00,344.0,344.06,341.66,342.83,28076.0,344.0,344.06,341.66,342.83,28076.0
2024-11-20 11:30:00,342.78,343.71,341.24,341.57,22925.0,342.78,343.71,341.24,341.57,22925.0
2024-11-20 12:00:00,341.3,341.84,339.23,341.62,25331.0,341.3,341.84,339.23,341.62,25331.0
2024-11-20 12:30:00,341.44,342.85,341.22,342.19,15683.0,341.44,342.85,341.22,342.19,15683.0
2024-11-20 13:00:00,342.09,342.25,340.89,341.48,23332.0,342.09,342.25,340.89,341.48,23332.0
2024-11-20 13:30:00,341.36,341.74,339.96,340.5,13297.0,341.36,341.74,339.96,340.5,13297.0
2024-11-20 14:00:00,340.65,341.0,340.51,340.69,7896.0,340.65,341.0,340.51,340.69,7896.0
2024-11-20 14:30:00,340.97,341.16,340.5,341.02,8748.0,340.97,341.16,340.5,341.02,8748.0
2024-11-20 15:00:00,341.15,341.75,340.75,340.99,12829.0,341.15,341.75,340.75,340.99,12829.0
2024-11-20 15:30:00,341.07,343.6,341.06,343.28,53635.0,341.07,343.6,341.06,343.28,53635.0
2024-11-21 09:30:00,339.24,339.32,335.17,337.33,80694.0,339.24,339.32,335.17,337.33,80694.0
2024-11-21 10:00:00,336.51,338.29,333.33,334.09,65031.0,336.51,338.29,333.33,334.09,65031.0
2024-11-21 10:30:00,333.86,335.16,333.4,334.59,44597.0,333.86,335.16,333.4,334.59,44597.0
2024-11-21 11:00:00,334.6,334.75,332.06,332.9,48628.0,334.6,334.75,332.06,332.9,48628.0
2024-11-21 11:30:00,332.88,333.89,332.14,332.66,31326.0,332.88,333.89,332.14,332.66,31326.0
2024-11-21 12:00:00,332.42,333.34,331.74,333.34,27344.0,332.42,333.34,331.74,333.34,27344.0
2024-11-21 12:30:00,333.14,334.34,332.87,333.77,20895.0,333.14,334.34,332.87,333.77,20895.0
2024-11-21 13:00:00,333.84,335.68,333.66,335.36,28561.0,333.84,335.68,333.66,335.36,28561.0
2024-11-21 13:30:00,335.31,336.43,334.9,335.27,30907.0,335.31,336.43,334.9,335.27,30907.0
2024-11-21 14:00:00,335.16,337.27,334.86,337.03,86655.0,335.16,337.27,334.86,337.03,86655.0
2024-11-21 14:30:00,337.27,338.6,335.94,338.24,51682.0,337.27,338.6,335.94,338.24,51682.0
2024-11-21 15:00:00,338.5,339.84,337.74,339.65,36959.0,338.5,339.84,337.74,339.65,36959.0
2024-11-21 15:30:00,339.65,339.65,337.68,338.91,138017.0,339.65,339.65,337.68,338.91,138017.0
2024-11-22 09:30:00,338.51,345.29,338.03,342.85,81054.0,338.51,345.29,338.03,342.85,81054.0
2024-11-22 10:00:00,343.16,345.35,341.89,344.18,33804.0,343.16,345.35,341.89,344.18,33804.0
2024-11-22 10:30:00,344.38,345.85,344.24,345.46,22105.0,344.38,345.85,344.24,345.46,22105.0
2024-11-22 11:00:00,345.6,345.66,343.7,344.07,24909.0,345.6,345.66,343.7,344.07,24909.0
2024-11-22 11:30:00,344.1,344.15,343.32,344.07,11739.0,344.1,344.15,343.32,344.07,11739.0
2024-11-22 12:00:00,343.88,344.78,342.29,342.59,15199.0,343.88,344.78,342.29,342.59,15199.0
2024-11-22 12:30:00,342.11,342.71,341.74,342.61,20051.0,342.11,342.71,341.74,342.61,20051.0
2024-11-22 13:00:00,342.57,343.44,342.35,342.72,17507.0,342.57,343.44,342.35,342.72,17507.0
2024-11-22 13:30:00,343.12,343.47,341.26,341.56,21632.0,343.12,343.47,341.26,341.56,21632.0
2024-11-22 14:00:00,341.54,341.92,340.15,340.68,22236.0,341.54,341.92,340.15,340.68,22236.0
2024-11-22 14:30:00,340.88,341.33,339.14,339.15,20563.0,340.88,341.33,339.14,339.15,20563.0
2024-11-22 15:00:00,339.04,339.4,338.04,338.11,24267.0,339.04,339.4,338.04,338.11,24267.0
2024-11-22 15:30:00,338.21,339.96,338.05,338.21,85076.0,338.21,339.96,338.05,338.21,85076.0
2024-11-25 09:30:00,345.49,353.36,344.41,350.06,86367.0,345.49,353.36,344.41,350.06,86367.0
2024-11-25 10:00:00,349.49,356.44,349.26,355.99,73615.0,349.49,356.44,349.26,355.99,73615.0
2024-11-25 10:30:00,355.99,357.67,355.44,357.38,43583.0,355.99,357.67,355.44,357.38,43583.0
2024-11-25 11:00:00,357.38,360.3,357.07,359.06,54951.0,357.38,360.3,357.07,359.06,54951.0
2024-11-25 11:30:00,359.49,359.49,357.03,358.38,30599.0,359.49,359.49,357.03,358.38,30599.0
2024-11-25 12:00:00,358.19,359.67,357.8,358.95,29607.0,358.19,359.67,357.8,358.95,29607.0
2024-11-25 12:30:00,358.95,362.01,358.48,361.7,47042.0,358.95,362.01,358.48,361.7,47042.0
2024-11-25 13:00:00,361.95,362.58,360.84,361.0,35395.0,361.95,362.58,360.84,361.0,35395.0
2024-11-25 13:30:00,361.28,363.25,360.91,363.0,49155.0,361.28,363.25,360.91,363.0,49155.0
2024-11-25 14:00:00,363.28,365.0,362.53,363.58,43248.0,363.28,365.0,362.53,363.58,43248.0
2024-11-25 14:30:00,363.64,365.14,362.88,365.14,35295.0,363.64,365.14,362.88,365.14,35295.0
2024-11-25 15:00:00,365.0,366.0,363.95,364.98,41147.0,365.0,366.0,363.95,364.98,41147.0
2024-11-25 15:30:00,364.49,364.76,361.53,362.5,111103.0,364.49,364.76,361.53,362.5,111103.0
2024-11-26 09:30:00,360.0,360.0,354.45,355.44,39960.0,360.0,360.0,354.45,355.44,39960.0
2024-11-26 10:00:00,355.27,355.84,353.85,355.11,35012.0,355.27,355.84,353.85,355.11,35012.0
2024-11-26 10:30:00,355.09,355.95,354.23,355.5,23508.0,355.09,355.95,354.23,355.5,23508.0
2024-11-26 11:00:00,355.3,357.96,355.15,357.32,21819.0,355.3,357.96,355.15,357.32,21819.0
2024-11-26 11:30:00,357.44,360.53,357.44,360.38,23101.0,357.44,360.53,357.44,360.38,23101.0
2024-11-26 12:00:00,360.04,360.12,358.66,358.87,15572.0,360.04,360.12,358.66,358.87,15572.0
2024-11-26 12:30:00,358.93,359.58,358.39,359.33,12643.0,358.93,359.58,358.39,359.33,12643.0
2024-11-26 13:00:00,358.62,359.7,358.62,359.05,10245.0,358.62,359.7,358.62,359.05,10245.0
2024-11-26 13:30:00,358.95,360.83,358.9,360.58,13889.0,358.95,360.83,358.9,360.58,13889.0
2024-11-26 14:00:00,360.46,361.89,360.36,361.75,26284.0,360.46,361.89,360.36,361.75,26284.0
2024-11-26 14:30:00,361.84,362.98,361.66,362.77,29441.0,361.84,362.98,361.66,362.77,29441.0
2024-11-26 15:00:00,362.77,363.5,361.39,361.63,39517.0,362.77,363.5,361.39,361.63,39517.0
2024-11-26 15:30:00,361.65,361.98,360.1,360.38,82807.0,361.65,361.98,360.1,360.38,82807.0
2024-11-27 09:30:00,365.88,376.57,365.38,373.04,90503.0,365.88,376.57,365.38,373.04,90503.0
2024-11-27 10:00:00,372.5,375.52,371.54,374.33,29679.0,372.5,375.52,371.54,374.33,29679.0
2024-11-27 10:30:00,373.92,378.12,373.92,378.07,28051.0,373.92,378.12,373.92,378.07,28051.0
2024-11-27 11:00:00,378.07,379.73,377.26,377.27,40012.0,378.07,379.73,377.26,377.27,40012.0
2024-11-27 11:30:00,376.55,377.29,375.19,375.8,32620.0,376.55,377.29,375.19,375.8,32620.0
2024-11-27 12:00:00,375.56,376.94,374.07,374.07,20912.0,375.56,376.94,374.07,374.07,20912.0
2024-11-27 12:30:00,374.17,374.65,373.48,373.85,13310.0,374.17,374.65,373.48,373.85,13310.0
2024-11-27 13:00:00,373.77,375.39,373.75,375.16,11725.0,373.77,375.39,373.75,375.16,11725.0
2024-11-27 13:30:00,375.04,375.72,374.91,375.72,17790.0,375.04,375.72,374.91,375.72,17790.0
2024-11-27 14:00:00,375.86,377.0,375.22,376.12,16865.0,375.86,377.0,375.22,376.12,16865.0
2024-11-27 14:30:00,376.0,377.44,375.4,377.28,19808.0,376.0,377.44,375.4,377.28,19808.0
2024-11-27 15:00:00,377.0,378.14,376.5,377.12,24934.0,377.0,378.14,376.5,377.12,24934.0
2024-11-27 15:30:00,376.92,377.54,375.03,375.34,68573.0,376.92,377.54,375.03,375.34,68573.0
2024-11-29 09:30:00,377.66,379.58,374.5,377.66,48303.0,377.66,379.58,374.5,377.66,48303.0
2024-11-29 10:00:00,377.85,382.9,377.46,381.16,59205.0,377.85,382.9,377.46,381.16,59205.0
2024-11-29 10:30:00,381.11,384.45,380.8,383.46,25820.0,381.11,384.45,380.8,383.46,25820.0
2024-11-29 11:00:00,383.07,385.0,382.5,384.15,40549.0,383.07,385.0,382.5,384.15,40549.0
2024-11-29 11:30:00,384.31,385.6,383.57,385.58,25594.0,384.31,385.6,383.57,385.58,25594.0
2024-11-29 12:00:00,385.65,386.25,384.9,385.5,27839.0,385.65,386.25,384.9,385.5,27839.0
2024-11-29 12:30:00,385.55,388.37,385.39,386.64,69331.0,385.55,388.37,385.39,386.64,69331.0
2024-12-02 09:30:00,385.73,386.0,375.8,381.7,104832.0,385.73,386.0,375.8,381.7,104832.0
2024-12-02 10:00:00,382.02,388.5,381.75,388.01,31261.0,382.02,388.5,381.75,388.01,31261.0
2024-12-02 10:30:00,387.9,391.35,387.44,390.81,29393.0,387.9,391.35,387.44,390.81,29393.0
2024-12-02 11:00:00,390.81,391.35,388.45,389.09,26134.0,390.81,391.35,388.45,389.09,26134.0
2024-12-02 11:30:00,389.13,390.4,388.0,389.76,30701.0,389.13,390.4,388.0,389.76,30701.0
2024-12-02 12:00:00,389.78,391.0,388.88,390.27,24806.0,389.78,391.0,388.88,390.27,24806.0
2024-12-02 12:30:00,390.13,392.74,389.96,392.33,15928.0,390.13,392.74,389.96,392.33,15928.0
2024-12-02 13:00:00,392.57,392.79,391.56,391.85,15606.0,392.57,392.79,391.56,391.85,15606.0
2024-12-02 13:30:00,391.67,392.21,389.52,389.57,29836.0,391.67,392.21,389.52,389.57,29836.0
2024-12-02 14:00:00,389.06,390.8,388.52,390.44,22526.0,389.06,390.8,388.52,390.44,22526.0
2024-12-02 14:30:00,390.47,392.54,390.42,392.21,17864.0,390.47,392.54,390.42,392.21,17864.0
2024-12-02 15:00:00,392.19,392.68,390.74,392.6,15817.0,392.19,392.68,390.74,392.6,15817.0
2024-12-02 15:30:00,392.53,394.56,392.03,394.08,104757.0,392.53,394.56,392.03,394.08,104757.0
2024-12-03 09:30:00,394.4,395.22,389.1,392.71,47988.0,394.4,395.22,389.1,392.71,47988.0
2024-12-03 10:00:00,392.92,393.7,390.44,391.12,23319.0,392.92,393.7,390.44,391.12,23319.0
2024-12-03 10:30:00,390.89,391.4,389.31,391.4,14005.0,390.89,391.4,389.31,391.4,14005.0
2024-12-03 11:00:00,391.5,393.25,391.37,392.57,16494.0,391.5,393.25,391.37,392.57,16494.0
2024-12-03 11:30:00,392.55,393.57,390.11,391.3,23613.0,392.55,393.57,390.11,391.3,23613.0
2024-12-03 12:00:00,391.41,393.48,391.4,393.48,7870.0,391.41,393.48,391.4,393.48,7870.0
2024-12-03 12:30:00,393.33,394.72,393.28,394.71,16832.0,393.33,394.72,393.28,394.71,16832.0
2024-12-03 13:00:00,394.86,395.22,393.58,393.79,22186.0,394.86,395.22,393.58,393.79,22186.0
2024-12-03 13:30:00,394.0,394.28,393.56,394.23,18188.0,394.0,394.28,393.56,394.23,18188.0
2024-12-03 14:00:00,394.13,394.89,393.3,394.88,19543.0,394.13,394.89,393.3,394.88,19543.0
2024-12-03 14:30:00,395.02,395.71,394.45,395.36,19439.0,395.02,395.71,394.45,395.36,19439.0
2024-12-03 15:00:00,395.31,395.69,394.39,395.5,15307.0,395.31,395.69,394.39,395.5,15307.0
2024-12-03 15:30:00,395.68,396.0,393.78,395.3,103921.0,395.68,396.0,393.78,395.3,103921.0
2024-12-04 09:30:00,395.4,399.95,393.66,396.93,68034.0,395.4,399.95,393.66,396.93,68034.0
2024-12-04 10:00:00,396.06,397.64,394.9,396.8,43127.0,396.06,397.64,394.9,396.8,43127.0
2024-12-04 10:30:00,396.31,397.77,395.83,396.92,19110.0,396.31,397.77,395.83,396.92,19110.0
2024-12-04 11:00:00,396.91,401.38,396.89,400.94,29623.0,396.91,401.38,396.89,400.94,29623.0
2024-12-04 11:30:00,401.05,402.55,401.0,401.38,13939.0,401.05,402.55,401.0,401.38,13939.0
2024-12-04 12:00:00,401.12,401.96,400.71,401.5,13731.0,401.12,401.96,400.71,401.5,13731.0
2024-12-04 12:30:00,401.28,401.5,400.13,400.13,10198.0,401.28,401.5,400.13,400.13,10198.0
2024-12-04 13:00:00,400.34,400.34,398.44,398.69,10872.0,400.34,400.34,398.44,398.69,10872.0
2024-12-04 13:30:00,398.69,398.76,395.61,396.59,30809.0,398.69,398.76,395.61,396.59,30809.0
2024-12-04 14:00:00,396.63,398.16,396.46,396.59,27307.0,396.63,398.16,396.46,396.59,27307.0
2024-12-04 14:30:00,396.77,397.79,396.01,397.69,22794.0,396.77,397.79,396.01,397.69,22794.0
2024-12-04 15:00:00,397.58,398.28,397.06,397.65,20310.0,397.58,398.28,397.06,397.65,20310.0
2024-12-04 15:30:00,397.62,399.88,397.03,399.81,90937.0,397.62,399.88,397.03,399.81,90937.0
2024-12-05 09:30:00,402.0,403.62,398.42,400.24,90259.0,402.0,403.62,398.42,400.24,90259.0
2024-12-05 10:00:00,400.57,400.6,393.0,393.02,67823.0,400.57,400.6,393.0,393.02,67823.0
2024-12-05 10:30:00,393.25,395.99,392.28,394.79,57971.0,393.25,395.99,392.28,394.79,57971.0
2024-12-05 11:00:00,395.16,396.33,394.21,395.93,38494.0,395.16,396.33,394.21,395.93,38494.0
2024-12-05 11:30:00,395.94,397.46,394.78,395.98,69793.0,395.94,397.46,394.78,395.98,69793.0
2024-12-05 12:00:00,395.94,396.72,393.45,394.29,31920.0,395.94,396.72,393.45,394.29,31920.0
2024-12-05 12:30:00,394.29,394.75,393.0,394.28,35867.0,394.29,394.75,393.0,394.28,35867.0
2024-12-05 13:00:00,394.55,395.35,393.86,394.52,23645.0,394.55,395.35,393.86,394.52,23645.0
2024-12-05 13:30:00,394.21,395.63,393.91,394.72,21136.0,394.21,395.63,393.91,394.72,21136.0
2024-12-05 14:00:00,394.56,394.67,393.73,394.19,36910.0,394.56,394.67,393.73,394.19,36910.0
2024-12-05 14:30:00,394.58,396.03,394.21,395.12,26738.0,394.58,396.03,394.21,395.12,26738.0
2024-12-05 15:00:00,394.92,396.45,393.65,395.5,49370.0,394.92,396.45,393.65,395.5,49370.0
2024-12-05 15:30:00,395.08,395.89,392.07,392.63,170135.0,395.08,395.89,392.07,392.63,170135.0
2024-12-06 09:30:00,428.25,447.67,428.0,441.12,585901.0,428.25,447.67,428.0,441.12,585901.0
2024-12-06 10:00:00,440.81,444.25,430.88,434.58,245524.0,440.81,444.25,430.88,434.58,245524.0
2024-12-06 10:30:00,434.08,434.62,425.19,427.75,110997.0,434.08,434.62,425.19,427.75,110997.0
2024-12-06 11:00:00,427.73,431.21,424.82,429.69,82911.0,427.73,431.21,424.82,429.69,82911.0
2024-12-06 11:30:00,429.16,433.95,428.26,433.95,60434.0,429.16,433.95,428.26,433.95,60434.0
2024-12-06 12:00:00,434.0,434.97,430.88,430.89,68682.0,434.0,434.97,430.88,430.89,68682.0
2024-12-06 12:30:00,430.93,434.42,430.45,432.42,35780.0,430.93,434.42,430.45,432.42,35780.0
2024-12-06 13:00:00,432.46,433.53,431.6,432.74,45847.0,432.46,433.53,431.6,432.74,45847.0
2024-12-06 13:30:00,432.75,434.34,430.02,430.02,79643.0,432.75,434.34,430.02,430.02,79643.0
2024-12-06 14:00:00,430.22,432.28,428.44,429.24,41881.0,430.22,432.28,428.44,429.24,41881.0
2024-12-06 14:30:00,429.23,430.59,428.53,429.0,33100.0,429.23,430.59,428.53,429.0,33100.0
2024-12-06 15:00:00,428.75,431.23,428.58,429.28,34981.0,428.75,431.23,428.58,429.28,34981.0
2024-12-06 15:30:00,429.0,430.24,426.55,427.7,179695.0,429.0,430.24,426.55,427.7,179695.0
2024-12-09 09:30:00,429.99,431.1,419.0,423.13,74096.0,429.99,431.1,419.0,423.13,74096.0
2024-12-09 10:00:00,423.66,429.39,423.12,427.21,29403.0,423.66,429.39,423.12,427.21,29403.0
2024-12-09 10:30:00,427.59,430.0,426.16,427.24,28996.0,427.59,430.0,426.16,427.24,28996.0
2024-12-09 11:00:00,428.03,428.22,423.71,425.13,31561.0,428.03,428.22,423.71,425.13,31561.0
2024-12-09 11:30:00,424.74,427.0,424.29,424.29,20513.0,424.74,427.0,424.29,424.29,20513.0
2024-12-09 12:00:00,423.94,426.17,423.42,426.17,13637.0,423.94,426.17,423.42,426.17,13637.0
2024-12-09 12:30:00,425.91,426.33,424.29,424.81,26751.0,425.91,426.33,424.29,424.81,26751.0
2024-12-09 13:00:00,424.99,424.99,420.8,420.8,36342.0,424.99,424.99,420.8,420.8,36342.0
2024-12-09 13:30:00,421.0,422.09,420.01,420.28,14696.0,421.0,422.09,420.01,420.28,14696.0
2024-12-09 14:00:00,420.28,422.96,419.97,422.78,15883.0,420.28,422.96,419.97,422.78,15883.0
2024-12-09 14:30:00,422.78,423.34,421.86,422.17,24476.0,422.78,423.34,421.86,422.17,24476.0
2024-12-09 15:00:00,422.76,422.76,420.77,421.41,17339.0,422.76,422.76,420.77,421.41,17339.0
2024-12-09 15:30:00,421.22,421.22,417.62,418.05,77917.0,421.22,421.22,417.62,418.05,77917.0
2024-12-10 09:30:00,418.49,419.0,408.99,413.71,29170.0,418.49,419.0,408.99,413.71,29170.0
2024-12-10 10:00:00,413.81,418.91,413.46,413.46,22969.0,413.81,418.91,413.46,413.46,22969.0
2024-12-10 10:30:00,413.9,414.5,410.59,413.04,35461.0,413.9,414.5,410.59,413.04,35461.0
2024-12-10 11:00:00,413.19,414.27,412.12,414.0,19504.0,413.19,414.27,412.12,414.0,19504.0
2024-12-10 11:30:00,413.74,414.32,412.54,413.47,16453.0,413.74,414.32,412.54,413.47,16453.0
2024-12-10 12:00:00,413.75,415.56,412.98,413.86,27538.0,413.75,415.56,412.98,413.86,27538.0
2024-12-10 12:30:00,413.96,415.53,413.6,415.53,11470.0,413.96,415.53,413.6,415.53,11470.0
2024-12-10 13:00:00,415.15,415.63,414.27,414.73,11255.0,415.15,415.63,414.27,414.73,11255.0
2024-12-10 13:30:00,414.56,416.0,414.39,414.51,11481.0,414.56,416.0,414.39,414.51,11481.0
2024-12-10 14:00:00,414.51,417.32,414.5,417.19,21153.0,414.51,417.32,414.5,417.19,21153.0
2024-12-10 14:30:00,417.35,417.37,415.8,416.08,15635.0,417.35,417.37,415.8,416.08,15635.0
2024-12-10 15:00:00,416.14,416.53,414.93,415.21,15312.0,416.14,416.53,414.93,415.21,15312.0
2024-12-10 15:30:00,414.94,414.94,410.74,411.67,91263.0,414.94,414.94,410.74,411.67,91263.0
2024-12-11 09:30:00,410.01,419.22,409.51,417.66,44323.0,410.01,419.22,409.51,417.66,44323.0
2024-12-11 10:00:00,417.37,422.08,417.36,421.56,43006.0,417.37,422.08,417.36,421.56,43006.0
2024-12-11 10:30:00,421.91,423.15,420.46,421.39,25618.0,421.91,423.15,420.46,421.39,25618.0
2024-12-11 11:00:00,421.36,424.53,421.09,424.22,20111.0,421.36,424.53,421.09,424.22,20111.0
2024-12-11 11:30:00,423.79,425.62,423.68,425.27,22868.0,423.79,425.62,423.68,425.27,22868.0
2024-12-11 12:00:00,425.07,428.68,425.07,428.68,19709.0,425.07,428.68,425.07,428.68,19709.0
2024-12-11 12:30:00,429.12,431.83,428.31,431.46,30073.0,429.12,431.83,428.31,431.46,30073.0
2024-12-11 13:00:00,431.99,432.98,431.08,432.8,25313.0,431.99,432.98,431.08,432.8,25313.0
2024-12-11 13:30:00,432.94,433.4,431.86,432.72,28334.0,432.94,433.4,431.86,432.72,28334.0
2024-12-11 14:00:00,432.83,433.86,430.18,430.53,30290.0,432.83,433.86,430.18,430.53,30290.0
2024-12-11 14:30:00,430.66,432.5,429.75,431.91,31306.0,430.66,432.5,429.75,431.91,31306.0
2024-12-11 15:00:00,431.94,432.18,429.5,430.31,31072.0,431.94,432.18,429.5,430.31,31072.0
2024-12-11 15:30:00,430.37,431.96,429.06,430.18,97065.0,430.37,431.96,429.06,430.18,97065.0
2024-12-12 09:30:00,432.1,434.38,425.1,425.3,40689.0,432.1,434.38,425.1,425.3,40689.0
2024-12-12 10:00:00,425.68,426.12,424.0,425.07,22931.0,425.68,426.12,424.0,425.07,22931.0
2024-12-12 10:30:00,425.03,427.33,425.02,427.07,16584.0,425.03,427.33,425.02,427.07,16584.0
2024-12-12 11:00:00,426.58,428.53,425.0,427.41,13212.0,426.58,428.53,425.0,427.41,13212.0
2024-12-12 11:30:00,427.0,428.01,426.21,426.21,9371.0,427.0,428.01,426.21,426.21,9371.0
2024-12-12 12:00:00,426.26,426.93,425.19,426.93,10997.0,426.26,426.93,425.19,426.93,10997.0
2024-12-12 12:30:00,426.36,427.11,426.12,426.4,8932.0,426.36,427.11,426.12,426.4,8932.0
2024-12-12 13:00:00,426.46,427.37,426.16,427.25,6533.0,426.46,427.37,426.16,427.25,6533.0
2024-12-12 13:30:00,427.06,427.21,425.57,425.78,14032.0,427.06,427.21,425.57,425.78,14032.0
2024-12-12 14:00:00,425.79,425.79,424.66,425.41,11804.0,425.79,425.79,424.66,425.41,11804.0
2024-12-12 14:30:00,425.23,425.23,424.36,424.91,10084.0,425.23,425.23,424.36,424.91,10084.0
2024-12-12 15:00:00,424.81,426.28,423.86,426.09,14113.0,424.81,426.28,423.86,426.09,14113.0
2024-12-12 15:30:00,426.09,426.94,423.79,423.86,42182.0,426.09,426.94,423.79,423.86,42182.0
2024-12-13 09:30:00,423.91,425.56,419.97,421.48,22896.0,423.91,425.56,419.97,421.48,22896.0
2024-12-13 10:00:00,421.04,423.68,420.45,422.42,18394.0,421.04,423.68,420.45,422.42,18394.0
2024-12-13 10:30:00,422.14,422.99,420.21,422.7,15972.0,422.14,422.99,420.21,422.7,15972.0
2024-12-13 11:00:00,422.93,423.64,422.11,423.29,8117.0,422.93,423.64,422.11,423.29,8117.0
2024-12-13 11:30:00,423.64,424.68,422.47,422.66,17510.0,423.64,424.68,422.47,422.66,17510.0
2024-12-13 12:00:00,422.67,423.91,421.19,422.4,23050.0,422.67,423.91,421.19,422.4,23050.0
2024-12-13 12:30:00,422.41,422.5,421.71,422.15,12070.0,422.41,422.5,421.71,422.15,12070.0
2024-12-13 13:00:00,421.74,422.79,421.74,422.14,10415.0,421.74,422.79,421.74,422.14,10415.0
2024-12-13 13:30:00,422.39,422.39,421.5,422.0,10099.0,422.39,422.39,421.5,422.0,10099.0
2024-12-13 14:00:00,421.83,421.83,420.75,421.45,13375.0,421.83,421.83,420.75,421.45,13375.0
2024-12-13 14:30:00,421.28,422.38,421.27,422.38,13371.0,421.28,422.38,421.27,422.38,13371.0
2024-12-13 15:00:00,422.41,423.79,422.01,423.59,15490.0,422.41,423.79,422.01,423.59,15490.0
2024-12-13 15:30:00,423.59,425.39,423.37,423.97,52748.0,423.59,425.39,423.37,423.97,52748.0
2024-12-16 09:30:00,421.07,430.56,417.84,430.36,89608.0,421.07,430.56,417.84,430.36,89608.0
2024-12-16 10:00:00,430.36,430.74,425.62,426.42,23625.0,430.36,430.74,425.62,426.42,23625.0
2024-12-16 10:30:00,427.17,429.94,426.8,429.25,20008.0,427.17,429.94,426.8,429.25,20008.0
2024-12-16 11:00:00,429.01,429.05,425.88,426.73,18711.0,429.01,429.05,425.88,426.73,18711.0
2024-12-16 11:30:00,427.21,427.4,425.3,426.47,20922.0,427.21,427.4,425.3,426.47,20922.0
2024-12-16 12:00:00,426.43,428.1,425.88,425.88,19242.0,426.43,428.1,425.88,425.88,19242.0
2024-12-16 12:30:00,425.88,426.47,424.5,425.5,16009.0,425.88,426.47,424.5,425.5,16009.0
2024-12-16 13:00:00,425.11,425.28,424.04,424.62,11080.0,425.11,425.28,424.04,424.62,11080.0
2024-12-16 13:30:00,424.61,424.62,422.46,423.71,19897.0,424.61,424.62,422.46,423.71,19897.0
2024-12-16 14:00:00,423.6,424.63,423.0,424.12,17576.0,423.6,424.63,423.0,424.12,17576.0
2024-12-16 14:30:00,423.92,425.76,423.38,425.46,16400.0,423.92,425.76,423.38,425.46,16400.0
2024-12-16 15:00:00,425.17,426.42,425.16,425.4,26505.0,425.17,426.42,425.16,425.4,26505.0
2024-12-16 15:30:00,425.42,426.13,424.3,424.9,74743.0,425.42,426.13,424.3,424.9,74743.0
2024-12-17 09:30:00,425.17,432.59,424.28,432.31,25809.0,425.17,432.59,424.28,432.31,25809.0
2024-12-17 10:00:00,431.92,431.92,427.48,427.62,11381.0,431.92,431.92,427.48,427.62,11381.0
2024-12-17 10:30:00,427.26,428.85,423.0,424.5,18657.0,427.26,428.85,423.0,424.5,18657.0
2024-12-17 11:00:00,424.25,425.21,423.0,423.48,10201.0,424.25,425.21,423.0,423.48,10201.0
2024-12-17 11:30:00,423.68,423.82,422.51,423.21,9942.0,423.68,423.82,422.51,423.21,9942.0
2024-12-17 12:00:00,423.14,424.51,422.26,423.28,17778.0,423.14,424.51,422.26,423.28,17778.0
2024-12-17 12:30:00,423.03,423.83,422.59,423.83,6112.0,423.03,423.83,422.59,423.83,6112.0
2024-12-17 13:00:00,423.75,424.24,423.31,423.54,7120.0,423.75,424.24,423.31,423.54,7120.0
2024-12-17 13:30:00,423.32,423.52,422.0,422.8,11298.0,423.32,423.52,422.0,422.8,11298.0
2024-12-17 14:00:00,422.92,423.42,421.6,422.81,10776.0,422.92,423.42,421.6,422.81,10776.0
2024-12-17 14:30:00,422.22,422.22,420.44,420.87,13651.0,422.22,422.22,420.44,420.87,13651.0
2024-12-17 15:00:00,420.6,421.48,419.64,420.2,25554.0,420.6,421.48,419.64,420.2,25554.0
2024-12-17 15:30:00,420.34,424.0,419.33,423.7,81790.0,420.34,424.0,419.33,423.7,81790.0
2024-12-18 09:30:00,422.44,425.98,419.8,425.39,24818.0,422.44,425.98,419.8,425.39,24818.0
2024-12-18 10:00:00,424.99,428.36,424.74,428.04,21330.0,424.99,428.36,424.74,428.04,21330.0
2024-12-18 10:30:00,427.65,428.44,426.54,427.33,28950.0,427.65,428.44,426.54,427.33,28950.0
2024-12-18 11:00:00,427.07,429.68,427.06,429.67,16831.0,427.07,429.68,427.06,429.67,16831.0
2024-12-18 11:30:00,429.55,430.52,428.26,430.21,33552.0,429.55,430.52,428.26,430.21,33552.0
2024-12-18 12:00:00,430.21,431.45,429.9,431.19,15848.0,430.21,431.45,429.9,431.19,15848.0
2024-12-18 12:30:00,431.05,431.8,428.61,428.91,16452.0,431.05,431.8,428.61,428.91,16452.0
2024-12-18 13:00:00,429.0,429.22,427.78,428.19,8241.0,429.0,429.22,427.78,428.19,8241.0
2024-12-18 13:30:00,428.0,429.09,427.51,427.99,21703.0,428.0,429.09,427.51,427.99,21703.0
2024-12-18 14:00:00,427.76,428.3,425.34,425.8,30437.0,427.76,428.3,425.34,425.8,30437.0
2024-12-18 14:30:00,425.55,426.81,420.26,420.72,21602.0,425.55,426.81,420.26,420.72,21602.0
2024-12-18 15:00:00,420.13,421.65,418.45,419.36,19191.0,420.13,421.65,418.45,419.36,19191.0
2024-12-18 15:30:00,419.58,419.98,416.4,416.53,75313.0,419.58,419.98,416.4,416.53,75313.0
2024-12-19 09:30:00,420.86,427.75,419.78,424.74,43038.0,420.86,427.75,419.78,424.74,43038.0
2024-12-19 10:00:00,425.02,425.5,422.0,422.3,21505.0,425.02,425.5,422.0,422.3,21505.0
2024-12-19 10:30:00,422.3,422.61,420.87,421.52,11263.0,422.3,422.61,420.87,421.52,11263.0
2024-12-19 11:00:00,421.97,423.63,420.78,423.63,8392.0,421.97,423.63,420.78,423.63,8392.0
2024-12-19 11:30:00,423.42,424.52,421.09,421.6,14717.0,423.42,424.52,421.09,421.6,14717.0
2024-12-19 12:00:00,421.91,423.71,421.9,423.41,10438.0,421.91,423.71,421.9,423.41,10438.0
2024-12-19 12:30:00,423.01,425.38,421.39,424.92,20371.0,423.01,425.38,421.39,424.92,20371.0
2024-12-19 13:00:00,424.89,425.27,423.54,424.64,8497.0,424.89,425.27,423.54,424.64,8497.0
2024-12-19 13:30:00,424.25,425.36,423.96,425.36,8772.0,424.25,425.36,423.96,425.36,8772.0
2024-12-19 14:00:00,425.38,426.25,424.22,426.24,19419.0,425.38,426.25,424.22,426.24,19419.0
2024-12-19 14:30:00,426.05,427.45,425.59,426.27,13260.0,426.05,427.45,425.59,426.27,13260.0
2024-12-19 15:00:00,426.24,426.49,425.33,425.78,15060.0,426.24,426.49,425.33,425.78,15060.0
2024-12-19 15:30:00,425.43,426.67,424.77,425.92,51270.0,425.43,426.67,424.77,425.92,51270.0
2024-12-20 09:30:00,424.9,426.66,422.48,423.76,69767.0,424.9,426.66,422.48,423.76,69767.0
2024-12-20 10:00:00,423.94,425.56,421.93,425.43,29028.0,423.94,425.56,421.93,425.43,29028.0
2024-12-20 10:30:00,425.0,425.34,422.25,423.71,22746.0,425.0,425.34,422.25,423.71,22746.0
2024-12-20 11:00:00,423.48,427.75,423.47,427.62,13771.0,423.48,427.75,423.47,427.62,13771.0
2024-12-20 11:30:00,428.03,432.08,428.03,431.58,16895.0,428.03,432.08,428.03,431.58,16895.0
2024-12-20 12:00:00,431.73,432.97,431.53,432.5,13247.0,431.73,432.97,431.53,432.5,13247.0
2024-12-20 12:30:00,432.73,433.0,431.36,432.97,13303.0,432.73,433.0,431.36,432.97,13303.0
2024-12-20 13:00:00,432.26,432.81,432.01,432.3,17227.0,432.26,432.81,432.01,432.3,17227.0
2024-12-20 13:30:00,432.29,432.29,428.99,429.84,22348.0,432.29,432.29,428.99,429.84,22348.0
2024-12-20 14:00:00,429.59,432.0,429.0,432.0,33175.0,429.59,432.0,429.0,432.0,33175.0
2024-12-20 14:30:00,431.61,432.95,430.8,432.06,20589.0,431.61,432.95,430.8,432.06,20589.0
2024-12-20 15:00:00,431.75,432.71,431.43,432.12,35115.0,431.75,432.71,431.43,432.12,35115.0
2024-12-20 15:30:00,431.75,431.93,428.24,429.94,100899.0,431.75,431.93,428.24,429.94,100899.0
2024-12-23 09:30:00,430.06,431.18,425.3,429.64,31240.0,430.06,431.18,425.3,429.64,31240.0
2024-12-23 10:00:00,428.69,430.0,424.03,426.51,25003.0,428.69,430.0,424.03,426.51,25003.0
2024-12-23 10:30:00,426.51,426.51,423.47,423.89,10892.0,426.51,426.51,423.47,423.89,10892.0
2024-12-23 11:00:00,423.92,425.67,423.4,424.85,21242.0,423.92,425.67,423.4,424.85,21242.0
2024-12-23 11:30:00,424.49,424.94,422.97,424.49,23205.0,424.49,424.94,422.97,424.49,23205.0
2024-12-23 12:00:00,424.64,424.65,422.28,422.69,7868.0,424.64,424.65,422.28,422.69,7868.0
2024-12-23 12:30:00,422.69,423.76,421.93,423.73,11923.0,422.69,423.76,421.93,423.73,11923.0
2024-12-23 13:00:00,423.26,425.21,423.0,425.21,7989.0,423.26,425.21,423.0,425.21,7989.0
2024-12-23 13:30:00,425.24,425.77,424.37,425.17,10787.0,425.24,425.77,424.37,425.17,10787.0
2024-12-23 14:00:00,425.26,426.67,424.87,425.12,5973.0,425.26,426.67,424.87,425.12,5973.0
2024-12-23 14:30:00,425.12,427.31,425.12,427.2,8116.0,425.12,427.31,425.12,427.2,8116.0
2024-12-23 15:00:00,427.0,427.0,425.02,426.47,11816.0,427.0,427.0,425.02,426.47,11816.0
2024-12-23 15:30:00,426.82,429.98,426.42,428.99,33568.0,426.82,429.98,426.42,428.99,33568.0
2024-12-24 09:30:00,431.58,431.59,425.16,425.16,14495.0,431.58,431.59,425.16,425.16,14495.0
2024-12-24 10:00:00,425.65,429.19,425.15,429.16,12742.0,425.65,429.19,425.15,429.16,12742.0
2024-12-24 10:30:00,429.25,431.26,428.75,430.14,19714.0,429.25,431.26,428.75,430.14,19714.0
2024-12-24 11:00:00,430.25,430.56,429.11,429.34,7516.0,430.25,430.56,429.11,429.34,7516.0
2024-12-24 11:30:00,428.77,431.25,428.76,430.35,9964.0,428.77,431.25,428.76,430.35,9964.0
2024-12-24 12:00:00,430.82,433.22,430.22,433.21,21273.0,430.82,433.22,430.22,433.21,21273.0
2024-12-24 12:30:00,433.0,435.42,432.29,435.31,44183.0,433.0,435.42,432.29,435.31,44183.0
2024-12-26 09:30:00,434.65,437.18,432.98,436.44,22860.0,434.65,437.18,432.98,436.44,22860.0
2024-12-26 10:00:00,436.46,440.24,435.39,439.98,35088.0,436.46,440.24,435.39,439.98,35088.0
2024-12-26 10:30:00,440.19,443.21,440.19,442.98,19016.0,440.19,443.21,440.19,442.98,19016.0
2024-12-26 11:00:00,442.42,443.72,442.3,443.38,17585.0,442.42,443.72,442.3,443.38,17585.0
2024-12-26 11:30:00,443.38,444.06,442.5,442.5,13466.0,443.38,444.06,442.5,442.5,13466.0
2024-12-26 12:00:00,442.28,442.33,441.2,441.57,14373.0,442.28,442.33,441.2,441.57,14373.0
2024-12-26 12:30:00,441.79,442.95,441.0,441.06,11051.0,441.79,442.95,441.0,441.06,11051.0
2024-12-26 13:00:00,441.21,442.56,440.6,442.54,7815.0,441.21,442.56,440.6,442.54,7815.0
2024-12-26 13:30:00,442.61,442.93,442.1,442.1,10124.0,442.61,442.93,442.1,442.1,10124.0
2024-12-26 14:00:00,441.92,443.28,441.92,442.86,10778.0,441.92,443.28,441.92,442.86,10778.0
2024-12-26 14:30:00,442.9,443.6,442.69,443.05,11296.0,442.9,443.6,442.69,443.05,11296.0
2024-12-26 15:00:00,442.99,444.03,442.88,443.9,15796.0,442.99,444.03,442.88,443.9,15796.0
2024-12-26 15:30:00,443.67,446.54,443.44,446.06,70549.0,443.67,446.54,443.44,446.06,70549.0
2024-12-27 09:30:00,442.75,445.02,441.0,443.77,18083.0,442.75,445.02,441.0,443.77,18083.0
2024-12-27 10:00:00,442.94,443.69,438.01,439.56,15617.0,442.94,443.69,438.01,439.56,15617.0
2024-12-27 10:30:00,439.85,440.98,438.88,440.06,7460.0,439.85,440.98,438.88,440.06,7460.0
2024-12-27 11:00:00,439.87,439.87,437.55,439.79,8873.0,439.87,439.87,437.55,439.79,8873.0
2024-12-27 11:30:00,439.6,440.23,437.98,438.35,6829.0,439.6,440.23,437.98,438.35,6829.0
2024-12-27 12:00:00,438.63,438.63,437.24,438.07,7246.0,438.63,438.63,437.24,438.07,7246.0
2024-12-27 12:30:00,438.31,439.02,437.95,438.47,7503.0,438.31,439.02,437.95,438.47,7503.0
2024-12-27 13:00:00,438.76,440.06,438.65,438.9,6707.0,438.76,440.06,438.65,438.9,6707.0
2024-12-27 13:30:00,438.94,440.42,438.94,440.42,3095.0,438.94,440.42,438.94,440.42,3095.0
2024-12-27 14:00:00,440.24,441.77,440.24,441.32,4655.0,440.24,441.77,440.24,441.32,4655.0
2024-12-27 14:30:00,441.52,442.63,441.1,442.16,5396.0,441.52,442.63,441.1,442.16,5396.0
2024-12-27 15:00:00,442.27,442.27,440.89,441.75,5759.0,442.27,442.27,440.89,441.75,5759.0
2024-12-27 15:30:00,441.4,443.56,441.05,442.21,46324.0,441.4,443.56,441.05,442.21,46324.0
2024-12-30 09:30:00,433.85,441.18,431.15,437.1,46043.0,433.85,441.18,431.15,437.1,46043.0
2024-12-30 10:00:00,438.0,439.94,437.04,437.63,33169.0,438.0,439.94,437.04,437.63,33169.0
2024-12-30 10:30:00,437.4,439.76,436.59,439.42,19054.0,437.4,439.76,436.59,439.42,19054.0
2024-12-30 11:00:00,439.43,440.99,438.37,438.75,21545.0,439.43,440.99,438.37,438.75,21545.0
2024-12-30 11:30:00,439.06,439.75,438.0,438.95,19971.0,439.06,439.75,438.0,438.95,19971.0
2024-12-30 12:00:00,439.0,440.0,438.74,439.34,25443.0,439.0,440.0,438.74,439.34,25443.0
2024-12-30 12:30:00,439.16,440.31,437.93,439.12,25392.0,439.16,440.31,437.93,439.12,25392.0
2024-12-30 13:00:00,438.55,439.32,437.34,437.76,10381.0,438.55,439.32,437.34,437.76,10381.0
2024-12-30 13:30:00,437.76,438.39,437.01,437.88,10949.0,437.76,438.39,437.01,437.88,10949.0
2024-12-30 14:00:00,437.5,438.13,436.33,438.13,9066.0,437.5,438.13,436.33,438.13,9066.0
2024-12-30 14:30:00,438.12,439.0,437.91,438.73,10945.0,438.12,439.0,437.91,438.73,10945.0
2024-12-30 15:00:00,438.72,438.73,437.33,437.44,13762.0,438.72,438.73,437.33,437.44,13762.0
2024-12-30 15:30:00,437.33,437.68,435.41,435.41,47094.0,437.33,437.68,435.41,435.41,47094.0
2024-12-31 09:30:00,439.82,441.0,437.64,440.0,19697.0,439.82,441.0,437.64,440.0,19697.0
2024-12-31 10:00:00,438.78,439.98,437.53,437.59,10920.0,438.78,439.98,437.53,437.59,10920.0
2024-12-31 10:30:00,437.59,438.48,436.82,437.57,12755.0,437.59,438.48,436.82,437.57,12755.0
2024-12-31 11:00:00,437.36,437.36,435.07,435.11,5944.0,437.36,437.36,435.07,435.11,5944.0
2024-12-31 11:30:00,435.15,436.21,434.75,434.89,14116.0,435.15,436.21,434.75,434.89,14116.0
2024-12-31 12:00:00,434.89,435.34,434.09,434.09,16194.0,434.89,435.34,434.09,434.09,16194.0
2024-12-31 12:30:00,434.16,435.4,434.04,435.35,6805.0,434.16,435.4,434.04,435.35,6805.0
2024-12-31 13:00:00,435.42,436.15,433.86,434.25,12387.0,435.42,436.15,433.86,434.25,12387.0
2024-12-31 13:30:00,434.25,436.43,434.25,436.05,8483.0,434.25,436.43,434.25,436.05,8483.0
2024-12-31 14:00:00,435.82,437.02,435.05,435.74,6385.0,435.82,437.02,435.05,435.74,6385.0
2024-12-31 14:30:00,435.18,436.21,434.94,436.13,5939.0,435.18,436.21,434.94,436.13,5939.0
2024-12-31 15:00:00,436.1,436.88,435.35,435.55,15454.0,436.1,436.88,435.35,435.55,15454.0
2024-12-31 15:30:00,435.55,436.07,434.28,435.01,27900.0,435.55,436.07,434.28,435.01,27900.0
2025-01-02 09:30:00,434.82,443.5,434.11,438.49,27944.0,434.82,443.5,434.11,438.49,27944.0
2025-01-02 10:00:00,438.76,438.76,429.0,429.69,23016.0,438.76,438.76,429.0,429.69,23016.0
2025-01-02 10:30:00,429.82,430.79,428.27,429.66,18160.0,429.82,430.79,428.27,429.66,18160.0
2025-01-02 11:00:00,430.02,430.34,426.75,428.18,26996.0,430.02,430.34,426.75,428.18,26996.0
2025-01-02 11:30:00,427.94,429.96,427.58,429.25,11884.0,427.94,429.96,427.58,429.25,11884.0
2025-01-02 12:00:00,429.64,429.78,425.0,425.64,23230.0,429.64,429.78,425.0,425.64,23230.0
2025-01-02 12:30:00,425.6,428.37,425.08,428.09,14236.0,425.6,428.37,425.08,428.09,14236.0
2025-01-02 13:00:00,427.83,428.97,426.93,428.88,6539.0,427.83,428.97,426.93,428.88,6539.0
2025-01-02 13:30:00,428.64,428.88,427.14,427.56,10088.0,428.64,428.88,427.14,427.56,10088.0
2025-01-02 14:00:00,428.0,428.75,427.42,428.61,12148.0,428.0,428.75,427.42,428.61,12148.0
2025-01-02 14:30:00,428.48,428.87,427.4,427.4,12802.0,428.48,428.87,427.4,427.4,12802.0
2025-01-02 15:00:00,427.51,430.49,427.51,430.29,22990.0,427.51,430.49,427.51,430.29,22990.0
2025-01-02 15:30:00,430.3,430.87,428.82,429.17,47555.0,430.3,430.87,428.82,429.17,47555.0
2025-01-03 09:30:00,432.15,432.15,426.0,426.64,16413.0,432.15,432.15,426.0,426.64,16413.0
2025-01-03 10:00:00,426.93,430.3,426.42,430.19,14449.0,426.93,430.3,426.42,430.19,14449.0
2025-01-03 10:30:00,429.68,430.22,427.86,428.35,10772.0,429.68,430.22,427.86,428.35,10772.0
2025-01-03 11:00:00,428.34,428.87,427.24,428.25,6992.0,428.34,428.87,427.24,428.25,6992.0
2025-01-03 11:30:00,427.76,428.68,427.37,428.04,7721.0,427.76,428.68,427.37,428.04,7721.0
2025-01-03 12:00:00,428.35,429.22,427.81,427.81,5444.0,428.35,429.22,427.81,427.81,5444.0
2025-01-03 12:30:00,427.78,428.72,427.25,428.71,6224.0,427.78,428.72,427.25,428.71,6224.0
2025-01-03 13:00:00,428.55,430.75,428.55,430.75,6896.0,428.55,430.75,428.55,430.75,6896.0
2025-01-03 13:30:00,430.56,431.5,429.83,430.5,18259.0,430.56,431.5,429.83,430.5,18259.0
2025-01-03 14:00:00,430.65,432.24,430.65,431.74,7700.0,430.65,432.24,430.65,431.74,7700.0
2025-01-03 14:30:00,431.55,432.56,431.18,431.32,6990.0,431.55,432.56,431.18,431.32,6990.0
2025-01-03 15:00:00,431.32,432.93,430.86,432.79,16915.0,431.32,432.93,430.86,432.79,16915.0
2025-01-03 15:30:00,432.8,432.96,431.06,431.48,46355.0,432.8,432.96,431.06,431.48,46355.0
2025-01-06 09:30:00,430.78,441.0,429.82,437.88,34953.0,430.78,441.0,429.82,437.88,34953.0
2025-01-06 10:00:00,437.98,438.59,434.75,434.91,16374.0,437.98,438.59,434.75,434.91,16374.0
2025-01-06 10:30:00,434.91,437.09,433.51,433.66,9444.0,434.91,437.09,433.51,433.66,9444.0
2025-01-06 11:00:00,433.66,437.26,433.65,435.2,12278.0,433.66,437.26,433.65,435.2,12278.0
2025-01-06 11:30:00,435.0,436.24,434.63,435.31,13738.0,435.0,436.24,434.63,435.31,13738.0
2025-01-06 12:00:00,435.53,435.67,434.19,435.64,10670.0,435.53,435.67,434.19,435.64,10670.0
2025-01-06 12:30:00,435.11,436.34,433.66,433.66,18501.0,435.11,436.34,433.66,433.66,18501.0
2025-01-06 13:00:00,433.49,434.13,432.27,432.94,12018.0,433.49,434.13,432.27,432.94,12018.0
2025-01-06 13:30:00,433.16,433.17,431.55,431.55,12183.0,433.16,433.17,431.55,431.55,12183.0
2025-01-06 14:00:00,431.03,431.25,428.92,429.96,10311.0,431.03,431.25,428.92,429.96,10311.0
2025-01-06 14:30:00,430.02,431.28,429.51,430.82,12284.0,430.02,431.28,429.51,430.82,12284.0
2025-01-06 15:00:00,430.63,431.06,429.81,431.06,8991.0,430.63,431.06,429.81,431.06,8991.0
2025-01-06 15:30:00,430.93,432.3,430.65,431.58,52887.0,430.93,432.3,430.65,431.58,52887.0
2025-01-07 09:30:00,449.84,460.0,441.0,447.16,291566.0,449.84,460.0,441.0,447.16,291566.0
2025-01-07 10:00:00,447.21,448.61,443.25,447.55,98628.0,447.21,448.61,443.25,447.55,98628.0
2025-01-07 10:30:00,447.83,448.79,440.11,441.58,80175.0,447.83,448.79,440.11,441.58,80175.0
2025-01-07 11:00:00,442.2,442.31,436.82,438.25,60485.0,442.2,442.31,436.82,438.25,60485.0
2025-01-07 11:30:00,438.42,438.68,434.49,434.87,15575.0,438.42,438.68,434.49,434.87,15575.0
2025-01-07 12:00:00,434.85,435.38,430.68,430.85,31199.0,434.85,435.38,430.68,430.85,31199.0
2025-01-07 12:30:00,430.65,432.32,430.29,431.68,38932.0,430.65,432.32,430.29,431.68,38932.0
2025-01-07 13:00:00,431.57,432.0,429.3,431.66,26788.0,431.57,432.0,429.3,431.66,26788.0
2025-01-07 13:30:00,431.67,431.7,429.0,430.69,34356.0,431.67,431.7,429.0,430.69,34356.0
2025-01-07 14:00:00,430.54,432.4,430.18,431.95,19039.0,430.54,432.4,430.18,431.95,19039.0
2025-01-07 14:30:00,431.82,432.08,430.47,431.04,21603.0,431.82,432.08,430.47,431.04,21603.0
2025-01-07 15:00:00,431.05,433.22,430.81,432.53,44533.0,431.05,433.22,430.81,432.53,44533.0
2025-01-07 15:30:00,432.53,432.61,427.78,428.44,118964.0,432.53,432.61,427.78,428.44,118964.0
2025-01-08 09:30:00,425.0,427.34,416.7,418.12,43295.0,425.0,427.34,416.7,418.12,43295.0
2025-01-08 10:00:00,418.38,421.0,416.59,416.93,22547.0,418.38,421.0,416.59,416.93,22547.0
2025-01-08 10:30:00,416.45,416.59,413.1,414.89,24029.0,416.45,416.59,413.1,414.89,24029.0
2025-01-08 11:00:00,414.98,415.48,411.53,414.44,25762.0,414.98,415.48,411.53,414.44,25762.0
2025-01-08 11:30:00,414.12,416.56,413.63,415.95,19623.0,414.12,416.56,413.63,415.95,19623.0
2025-01-08 12:00:00,415.59,415.59,413.9,414.27,10014.0,415.59,415.59,413.9,414.27,10014.0
2025-01-08 12:30:00,414.46,416.33,414.13,415.57,6778.0,414.46,416.33,414.13,415.57,6778.0
2025-01-08 13:00:00,415.89,417.36,415.73,416.71,17673.0,415.89,417.36,415.73,416.71,17673.0
2025-01-08 13:30:00,416.13,417.98,415.76,416.63,11002.0,416.13,417.98,415.76,416.63,11002.0
2025-01-08 14:00:00,416.62,417.29,415.43,416.38,18229.0,416.62,417.29,415.43,416.38,18229.0
2025-01-08 14:30:00,416.34,417.38,415.57,416.81,12934.0,416.34,417.38,415.57,416.81,12934.0
2025-01-08 15:00:00,416.79,416.87,415.09,416.03,12601.0,416.79,416.87,415.09,416.03,12601.0
2025-01-08 15:30:00,415.99,417.33,414.96,414.97,50742.0,415.99,417.33,414.96,414.97,50742.0
2025-01-10 09:30:00,410.0,418.0,409.69,416.68,52105.0,410.0,418.0,409.69,416.68,52105.0
2025-01-10 10:00:00,415.73,422.13,414.97,420.62,27479.0,415.73,422.13,414.97,420.62,27479.0
2025-01-10 10:30:00,420.4,420.74,418.84,420.18,30856.0,420.4,420.74,418.84,420.18,30856.0
2025-01-10 11:00:00,420.18,420.18,417.51,418.3,19576.0,420.18,420.18,417.51,418.3,19576.0
2025-01-10 11:30:00,418.2,419.34,417.41,418.96,15382.0,418.2,419.34,417.41,418.96,15382.0
2025-01-10 12:00:00,418.9,422.21,418.7,421.84,22755.0,418.9,422.21,418.7,421.84,22755.0
2025-01-10 12:30:00,421.87,423.0,421.12,423.0,17171.0,421.87,423.0,421.12,423.0,17171.0
2025-01-10 13:00:00,423.0,424.56,421.91,424.3,22048.0,423.0,424.56,421.91,424.3,22048.0
2025-01-10 13:30:00,424.3,425.98,424.23,424.3,11673.0,424.3,425.98,424.23,424.3,11673.0
2025-01-10 14:00:00,423.76,424.05,423.01,423.78,44035.0,423.76,424.05,423.01,423.78,44035.0
2025-01-10 14:30:00,423.35,423.35,420.1,420.49,16158.0,423.35,423.35,420.1,420.49,16158.0
2025-01-10 15:00:00,420.24,420.7,418.2,420.7,50152.0,420.24,420.7,418.2,420.7,50152.0
2025-01-10 15:30:00,421.0,421.21,418.09,418.14,87254.0,421.0,421.21,418.09,418.14,87254.0
2025-01-13 09:30:00,414.86,414.86,404.73,408.75,32064.0,414.86,414.86,404.73,408.75,32064.0
2025-01-13 10:00:00,408.39,409.35,403.92,404.24,22072.0,408.39,409.35,403.92,404.24,22072.0
2025-01-13 10:30:00,404.33,406.58,403.73,405.97,21653.0,404.33,406.58,403.73,405.97,21653.0
2025-01-13 11:00:00,406.0,406.01,403.27,404.62,13336.0,406.0,406.01,403.27,404.62,13336.0
2025-01-13 11:30:00,404.62,404.62,402.75,402.75,14386.0,404.62,404.62,402.75,402.75,14386.0
2025-01-13 12:00:00,402.96,405.12,402.7,405.02,11242.0,402.96,405.12,402.7,405.02,11242.0
2025-01-13 12:30:00,404.7,405.2,403.68,405.03,15993.0,404.7,405.2,403.68,405.03,15993.0
2025-01-13 13:00:00,404.75,405.01,404.25,404.52,6998.0,404.75,405.01,404.25,404.52,6998.0
2025-01-13 13:30:00,404.59,405.3,404.41,404.41,7973.0,404.59,405.3,404.41,404.41,7973.0
2025-01-13 14:00:00,404.58,404.71,403.69,404.45,23680.0,404.58,404.71,403.69,404.45,23680.0
2025-01-13 14:30:00,404.81,404.92,403.21,403.5,16778.0,404.81,404.92,403.21,403.5,16778.0
2025-01-13 15:00:00,403.22,404.38,402.11,402.27,18578.0,403.22,404.38,402.11,402.27,18578.0
2025-01-13 15:30:00,402.15,404.49,401.8,404.15,85436.0,402.15,404.49,401.8,404.15,85436.0
2025-01-14 09:30:00,408.89,408.89,405.27,405.99,24381.0,408.89,408.89,405.27,405.99,24381.0
2025-01-14 10:00:00,406.73,408.75,406.23,407.98,23607.0,406.73,408.75,406.23,407.98,23607.0
2025-01-14 10:30:00,408.28,410.0,407.96,409.15,22016.0,408.28,410.0,407.96,409.15,22016.0
2025-01-14 11:00:00,409.4,409.4,407.41,407.72,15057.0,409.4,409.4,407.41,407.72,15057.0
2025-01-14 11:30:00,408.39,408.67,405.6,405.98,11865.0,408.39,408.67,405.6,405.98,11865.0
2025-01-14 12:00:00,405.61,406.83,405.35,406.15,6287.0,405.61,406.83,405.35,406.15,6287.0
2025-01-14 12:30:00,405.76,406.35,404.97,406.21,6179.0,405.76,406.35,404.97,406.21,6179.0
2025-01-14 13:00:00,406.56,406.84,404.97,405.91,11500.0,406.56,406.84,404.97,405.91,11500.0
2025-01-14 13:30:00,405.35,406.31,404.8,405.06,10661.0,405.35,406.31,404.8,405.06,10661.0
2025-01-14 14:00:00,404.94,404.95,403.33,404.31,24367.0,404.94,404.95,403.33,404.31,24367.0
2025-01-14 14:30:00,404.23,404.49,403.01,403.01,13487.0,404.23,404.49,403.01,403.01,13487.0
2025-01-14 15:00:00,403.07,404.84,401.83,404.58,36572.0,403.07,404.84,401.83,404.58,36572.0
2025-01-14 15:30:00,404.29,405.4,403.86,404.33,83620.0,404.29,405.4,403.86,404.33,83620.0
2025-01-15 09:30:00,410.3,412.26,406.49,410.97,16172.0,410.3,412.26,406.49,410.97,16172.0
2025-01-15 10:00:00,411.23,412.33,410.48,411.51,15068.0,411.23,412.33,410.48,411.51,15068.0
2025-01-15 10:30:00,411.47,411.83,408.36,408.37,11574.0,411.47,411.83,408.36,408.37,11574.0
2025-01-15 11:00:00,408.62,408.96,406.37,406.76,12720.0,408.62,408.96,406.37,406.76,12720.0
2025-01-15 11:30:00,406.72,407.18,405.92,406.18,7377.0,406.72,407.18,405.92,406.18,7377.0
2025-01-15 12:00:00,406.25,406.48,405.27,405.68,9717.0,406.25,406.48,405.27,405.68,9717.0
2025-01-15 12:30:00,405.81,406.36,405.61,406.02,5711.0,405.81,406.36,405.61,406.02,5711.0
2025-01-15 13:00:00,406.02,407.29,405.36,407.23,12507.0,406.02,407.29,405.36,407.23,12507.0
2025-01-15 13:30:00,407.24,408.53,407.24,408.45,4794.0,407.24,408.53,407.24,408.45,4794.0
2025-01-15 14:00:00,408.6,409.08,408.13,409.08,9698.0,408.6,409.08,408.13,409.08,9698.0
2025-01-15 14:30:00,408.99,409.14,407.53,408.54,9021.0,408.99,409.14,407.53,408.54,9021.0
2025-01-15 15:00:00,408.27,408.98,407.59,407.6,9985.0,408.27,408.98,407.59,407.6,9985.0
2025-01-15 15:30:00,407.51,407.78,406.44,407.36,53889.0,407.51,407.78,406.44,407.36,53889.0
2025-01-16 09:30:00,409.0,409.0,407.15,407.21,16896.0,409.0,409.0,407.15,407.21,16896.0
2025-01-16 10:00:00,407.61,408.75,406.2,406.41,20340.0,407.61,408.75,406.2,406.41,20340.0
2025-01-16 10:30:00,406.48,409.72,406.48,409.28,12415.0,406.48,409.72,406.48,409.28,12415.0
2025-01-16 11:00:00,409.28,410.44,409.27,410.41,29971.0,409.28,410.44,409.27,410.41,29971.0
2025-01-16 11:30:00,410.64,413.0,410.28,412.75,24869.0,410.64,413.0,410.28,412.75,24869.0
2025-01-16 12:00:00,413.3,416.84,412.94,415.11,20125.0,413.3,416.84,412.94,415.11,20125.0
2025-01-16 12:30:00,415.14,416.8,414.72,415.4,19090.0,415.14,416.8,414.72,415.4,19090.0
2025-01-16 13:00:00,415.28,416.4,414.87,414.96,21844.0,415.28,416.4,414.87,414.96,21844.0
2025-01-16 13:30:00,414.75,415.15,413.58,413.98,18432.0,414.75,415.15,413.58,413.98,18432.0
2025-01-16 14:00:00,413.98,413.99,412.42,413.31,15342.0,413.98,413.99,412.42,413.31,15342.0
2025-01-16 14:30:00,413.39,414.88,412.75,414.88,13731.0,413.39,414.88,412.75,414.88,13731.0
2025-01-16 15:00:00,414.35,415.3,412.45,412.77,18937.0,414.35,415.3,412.45,412.77,18937.0
2025-01-16 15:30:00,412.79,413.7,412.22,413.19,40997.0,412.79,413.7,412.22,413.19,40997.0
2025-01-17 09:30:00,418.23,419.34,411.5,412.82,45075.0,418.23,419.34,411.5,412.82,45075.0
2025-01-17 10:00:00,412.97,413.26,409.09,409.22,18433.0,412.97,413.26,409.09,409.22,18433.0
2025-01-17 10:30:00,409.47,410.4,407.38,408.04,19526.0,409.47,410.4,407.38,408.04,19526.0
2025-01-17 11:00:00,407.91,408.53,405.11,405.89,19613.0,407.91,408.53,405.11,405.89,19613.0
2025-01-17 11:30:00,405.89,409.16,405.69,408.75,26464.0,405.89,409.16,405.69,408.75,26464.0
2025-01-17 12:00:00,408.68,409.51,407.31,408.56,14890.0,408.68,409.51,407.31,408.56,14890.0
2025-01-17 12:30:00,407.68,408.41,405.67,406.77,23272.0,407.68,408.41,405.67,406.77,23272.0
2025-01-17 13:00:00,406.77,407.91,406.12,407.02,13470.0,406.77,407.91,406.12,407.02,13470.0
2025-01-17 13:30:00,406.84,407.92,406.76,406.96,11180.0,406.84,407.92,406.76,406.96,11180.0
2025-01-17 14:00:00,407.19,407.52,405.66,405.81,15603.0,407.19,407.52,405.66,405.81,15603.0
2025-01-17 14:30:00,405.76,406.1,404.85,404.96,15680.0,405.76,406.1,404.85,404.96,15680.0
2025-01-17 15:00:00,404.94,405.87,404.34,405.35,22689.0,404.94,405.87,404.34,405.35,22689.0
2025-01-17 15:30:00,405.49,405.94,404.59,405.0,69944.0,405.49,405.94,404.59,405.0,69944.0
2025-01-21 09:30:00,411.48,421.3,409.99,419.66,87040.0,411.48,421.3,409.99,419.66,87040.0
2025-01-21 10:00:00,419.69,423.53,417.68,423.2,61290.0,419.69,423.53,417.68,423.2,61290.0
2025-01-21 10:30:00,423.8,424.39,421.69,422.77,34798.0,423.8,424.39,421.69,422.77,34798.0
2025-01-21 11:00:00,422.54,422.54,418.78,419.78,52577.0,422.54,422.54,418.78,419.78,52577.0
2025-01-21 11:30:00,419.44,420.01,418.02,419.34,28984.0,419.44,420.01,418.02,419.34,28984.0
2025-01-21 12:00:00,419.66,423.0,419.66,422.17,28400.0,419.66,423.0,419.66,422.17,28400.0
2025-01-21 12:30:00,422.22,422.92,420.42,420.73,15686.0,422.22,422.92,420.42,420.73,15686.0
2025-01-21 13:00:00,420.73,421.12,419.56,419.79,7554.0,420.73,421.12,419.56,419.79,7554.0
2025-01-21 13:30:00,420.07,420.38,418.45,418.75,19313.0,420.07,420.38,418.45,418.75,19313.0
2025-01-21 14:00:00,418.52,419.83,418.52,418.85,19050.0,418.52,419.83,418.52,418.85,19050.0
2025-01-21 14:30:00,418.55,419.25,416.53,418.99,34702.0,418.55,419.25,416.53,418.99,34702.0
2025-01-21 15:00:00,419.54,420.66,418.29,420.45,26735.0,419.54,420.66,418.29,420.45,26735.0
2025-01-21 15:30:00,420.31,423.16,419.91,422.0,125632.0,420.31,423.16,419.91,422.0,125632.0
2025-01-22 09:30:00,420.57,421.51,413.1,416.58,70049.0,420.57,421.51,413.1,416.58,70049.0
2025-01-22 10:00:00,416.11,419.95,416.1,419.4,21094.0,416.11,419.95,416.1,419.4,21094.0
2025-01-22 10:30:00,419.27,419.92,417.01,417.8,27662.0,419.27,419.92,417.01,417.8,27662.0
2025-01-22 11:00:00,417.79,418.8,414.96,415.85,14352.0,417.79,418.8,414.96,415.85,14352.0
2025-01-22 11:30:00,415.65,416.13,415.01,415.78,12293.0,415.65,416.13,415.01,415.78,12293.0
2025-01-22 12:00:00,416.03,416.03,414.59,415.02,27153.0,416.03,416.03,414.59,415.02,27153.0
2025-01-22 12:30:00,414.88,415.47,413.24,413.89,32952.0,414.88,415.47,413.24,413.89,32952.0
2025-01-22 13:00:00,413.98,414.54,413.0,413.74,45945.0,413.98,414.54,413.0,413.74,45945.0
2025-01-22 13:30:00,413.53,416.59,413.53,415.7,41062.0,413.53,416.59,413.53,415.7,41062.0
2025-01-22 14:00:00,415.7,415.81,413.84,414.23,57477.0,415.7,415.81,413.84,414.23,57477.0
2025-01-22 14:30:00,414.43,416.23,414.42,415.78,38287.0,414.43,416.23,414.42,415.78,38287.0
2025-01-22 15:00:00,415.73,416.43,415.53,416.21,15128.0,415.73,416.43,415.53,416.21,15128.0
2025-01-22 15:30:00,416.01,418.61,415.84,418.46,109344.0,416.01,418.61,415.84,418.46,109344.0
2025-01-23 09:30:00,416.01,419.13,413.78,416.1,22423.0,416.01,419.13,413.78,416.1,22423.0
2025-01-23 10:00:00,416.62,417.57,414.45,417.22,16384.0,416.62,417.57,414.45,417.22,16384.0
2025-01-23 10:30:00,417.14,417.14,413.88,414.93,30905.0,417.14,417.14,413.88,414.93,30905.0
2025-01-23 11:00:00,415.42,417.0,414.78,415.36,20971.0,415.42,417.0,414.78,415.36,20971.0
2025-01-23 11:30:00,415.36,416.92,415.2,416.54,13826.0,415.36,416.92,415.2,416.54,13826.0
2025-01-23 12:00:00,416.49,416.58,414.58,415.29,11296.0,416.49,416.58,414.58,415.29,11296.0
2025-01-23 12:30:00,415.18,416.02,414.77,415.46,10728.0,415.18,416.02,414.77,415.46,10728.0
2025-01-23 13:00:00,415.75,416.02,415.22,415.34,9611.0,415.75,416.02,415.22,415.34,9611.0
2025-01-23 13:30:00,415.56,416.35,415.3,415.97,19573.0,415.56,416.35,415.3,415.97,19573.0
2025-01-23 14:00:00,415.98,415.98,413.79,414.81,21121.0,415.98,415.98,413.79,414.81,21121.0
2025-01-23 14:30:00,414.81,416.02,414.44,415.78,85331.0,414.81,416.02,414.44,415.78,85331.0
2025-01-23 15:00:00,415.57,417.03,414.94,416.77,27312.0,415.57,417.03,414.94,416.77,27312.0
2025-01-23 15:30:00,416.49,419.14,416.04,418.49,61864.0,416.49,419.14,416.04,418.49,61864.0
2025-01-24 09:30:00,417.75,419.87,414.08,417.94,31976.0,417.75,419.87,414.08,417.94,31976.0
2025-01-24 10:00:00,416.91,424.35,416.91,424.35,30611.0,416.91,424.35,416.91,424.35,30611.0
2025-01-24 10:30:00,424.41,424.53,421.73,422.71,23120.0,424.41,424.53,421.73,422.71,23120.0
2025-01-24 11:00:00,422.7,423.45,422.36,423.01,13629.0,422.7,423.45,422.36,423.01,13629.0
2025-01-24 11:30:00,422.63,422.63,419.56,420.19,13640.0,422.63,422.63,419.56,420.19,13640.0
2025-01-24 12:00:00,420.56,421.56,420.33,420.33,12174.0,420.56,421.56,420.33,420.33,12174.0
2025-01-24 12:30:00,420.42,421.39,419.72,420.73,18210.0,420.42,421.39,419.72,420.73,18210.0
2025-01-24 13:00:00,420.67,421.0,417.13,418.19,17597.0,420.67,421.0,417.13,418.19,17597.0
2025-01-24 13:30:00,418.3,420.34,417.65,418.67,36046.0,418.3,420.34,417.65,418.67,36046.0
2025-01-24 14:00:00,418.23,418.23,415.57,415.68,16921.0,418.23,418.23,415.57,415.68,16921.0
2025-01-24 14:30:00,415.7,416.69,415.4,416.02,17053.0,415.7,416.69,415.4,416.02,17053.0
2025-01-24 15:00:00,416.03,416.9,415.49,416.02,26553.0,416.03,416.9,415.49,416.02,26553.0
2025-01-24 15:30:00,416.12,418.42,416.04,417.83,68361.0,416.12,418.42,416.04,417.83,68361.0
2025-01-27 09:30:00,415.29,422.8,414.71,421.22,46966.0,415.29,422.8,414.71,421.22,46966.0
2025-01-27 10:00:00,421.97,424.68,420.54,423.86,29946.0,421.97,424.68,420.54,423.86,29946.0
2025-01-27 10:30:00,423.54,427.14,422.2,425.14,38400.0,423.54,427.14,422.2,425.14,38400.0
2025-01-27 11:00:00,424.67,425.09,419.2,419.81,28065.0,424.67,425.09,419.2,419.81,28065.0
2025-01-27 11:30:00,419.81,419.81,415.6,418.31,25539.0,419.81,419.81,415.6,418.31,25539.0
2025-01-27 12:00:00,418.09,418.7,416.29,417.94,18457.0,418.09,418.7,416.29,417.94,18457.0
2025-01-27 12:30:00,418.32,419.2,416.82,416.91,22498.0,418.32,419.2,416.82,416.91,22498.0
2025-01-27 13:00:00,416.69,418.54,416.29,418.12,16015.0,416.69,418.54,416.29,418.12,16015.0
2025-01-27 13:30:00,418.09,419.4,416.64,416.98,18568.0,418.09,419.4,416.64,416.98,18568.0
2025-01-27 14:00:00,417.32,417.43,415.63,416.5,17438.0,417.32,417.43,415.63,416.5,17438.0
2025-01-27 14:30:00,416.21,416.39,415.18,415.28,17095.0,416.21,416.39,415.18,415.28,17095.0
2025-01-27 15:00:00,415.6,415.96,413.81,415.61,19266.0,415.6,415.96,413.81,415.61,19266.0
2025-01-27 15:30:00,415.61,417.09,413.95,415.1,57382.0,415.61,417.09,413.95,415.1,57382.0
2025-01-28 09:30:00,415.0,420.82,414.0,416.47,15268.0,415.0,420.82,414.0,416.47,15268.0
2025-01-28 10:00:00,417.73,419.51,416.0,418.74,14045.0,417.73,419.51,416.0,418.74,14045.0
2025-01-28 10:30:00,418.84,421.69,417.71,420.06,10745.0,418.84,421.69,417.71,420.06,10745.0
2025-01-28 11:00:00,419.63,421.44,417.63,418.28,6651.0,419.63,421.44,417.63,418.28,6651.0
2025-01-28 11:30:00,418.49,418.63,417.29,418.04,9987.0,418.49,418.63,417.29,418.04,9987.0
2025-01-28 12:00:00,417.36,418.18,416.15,418.01,8274.0,417.36,418.18,416.15,418.01,8274.0
2025-01-28 12:30:00,418.01,418.28,416.19,416.74,4615.0,418.01,418.28,416.19,416.74,4615.0
2025-01-28 13:00:00,416.62,418.21,416.52,416.53,6239.0,416.62,418.21,416.52,416.53,6239.0
2025-01-28 13:30:00,417.28,417.28,414.87,415.46,8146.0,417.28,417.28,414.87,415.46,8146.0
2025-01-28 14:00:00,415.56,416.37,414.33,416.03,11556.0,415.56,416.37,414.33,416.03,11556.0
2025-01-28 14:30:00,415.3,415.41,413.7,414.12,9408.0,415.3,415.41,413.7,414.12,9408.0
2025-01-28 15:00:00,413.78,414.83,413.53,414.43,11543.0,413.78,414.83,413.53,414.43,11543.0
2025-01-28 15:30:00,414.22,414.51,413.0,413.48,63278.0,414.22,414.51,413.0,413.48,63278.0
2025-01-29 09:30:00,415.0,418.51,407.72,408.55,34354.0,415.0,418.51,407.72,408.55,34354.0
2025-01-29 10:00:00,408.47,411.67,408.12,411.13,19363.0,408.47,411.67,408.12,411.13,19363.0
2025-01-29 10:30:00,410.34,410.89,408.83,409.25,28009.0,410.34,410.89,408.83,409.25,28009.0
2025-01-29 11:00:00,409.17,411.8,408.84,410.84,9279.0,409.17,411.8,408.84,410.84,9279.0
2025-01-29 11:30:00,411.4,412.3,410.96,411.45,11201.0,411.4,412.3,410.96,411.45,11201.0
2025-01-29 12:00:00,411.44,411.96,411.05,411.22,6711.0,411.44,411.96,411.05,411.22,6711.0
2025-01-29 12:30:00,411.57,413.98,411.42,413.98,15994.0,411.57,413.98,411.42,413.98,15994.0
2025-01-29 13:00:00,413.96,414.42,412.93,414.02,20072.0,413.96,414.42,412.93,414.02,20072.0
2025-01-29 13:30:00,414.02,414.25,413.01,413.79,10910.0,414.02,414.25,413.01,413.79,10910.0
2025-01-29 14:00:00,413.27,413.27,410.54,410.57,26987.0,413.27,413.27,410.54,410.57,26987.0
2025-01-29 14:30:00,410.74,412.63,410.61,411.37,17257.0,410.74,412.63,410.61,411.37,17257.0
2025-01-29 15:00:00,411.58,411.58,408.95,410.19,14904.0,411.58,411.58,408.95,410.19,14904.0
2025-01-29 15:30:00,410.25,411.53,409.38,410.48,55079.0,410.25,411.53,409.38,410.48,55079.0
2025-01-30 09:30:00,414.63,419.91,414.1,419.27,14848.0,414.63,419.91,414.1,419.27,14848.0
2025-01-30 10:00:00,418.89,421.03,418.58,419.34,9642.0,418.89,421.03,418.58,419.34,9642.0
2025-01-30 10:30:00,418.72,418.77,416.41,416.9,14195.0,418.72,418.77,416.41,416.9,14195.0
2025-01-30 11:00:00,416.91,419.79,416.47,419.31,7254.0,416.91,419.79,416.47,419.31,7254.0
2025-01-30 11:30:00,419.25,420.73,419.08,420.38,9358.0,419.25,420.73,419.08,420.38,9358.0
2025-01-30 12:00:00,420.47,421.23,419.15,420.39,8065.0,420.47,421.23,419.15,420.39,8065.0
2025-01-30 12:30:00,420.56,421.0,419.62,420.68,8337.0,420.56,421.0,419.62,420.68,8337.0
2025-01-30 13:00:00,420.95,421.0,418.56,419.54,10201.0,420.95,421.0,418.56,419.54,10201.0
2025-01-30 13:30:00,419.44,421.59,419.43,420.75,11065.0,419.44,421.59,419.43,420.75,11065.0
2025-01-30 14:00:00,420.76,420.86,419.15,419.37,8102.0,420.76,420.86,419.15,419.37,8102.0
2025-01-30 14:30:00,419.21,420.21,418.93,419.42,13794.0,419.21,420.21,418.93,419.42,13794.0
2025-01-30 15:00:00,419.37,420.17,418.98,418.98,15097.0,419.37,420.17,418.98,418.98,15097.0
2025-01-30 15:30:00,418.83,419.42,414.71,418.51,63178.0,418.83,419.42,414.71,418.51,63178.0
2025-01-31 09:30:00,418.36,418.36,415.47,416.05,14344.0,418.36,418.36,415.47,416.05,14344.0
2025-01-31 10:00:00,417.13,422.62,416.43,420.08,16496.0,417.13,422.62,416.43,420.08,16496.0
2025-01-31 10:30:00,420.38,420.57,417.72,418.94,13977.0,420.38,420.57,417.72,418.94,13977.0
2025-01-31 11:00:00,419.28,419.44,417.71,418.23,6999.0,419.28,419.44,417.71,418.23,6999.0
2025-01-31 11:30:00,418.68,419.24,417.36,417.37,8302.0,418.68,419.24,417.36,417.37,8302.0
2025-01-31 12:00:00,416.97,417.37,415.8,416.88,10624.0,416.97,417.37,415.8,416.88,10624.0
2025-01-31 12:30:00,417.03,417.46,415.81,415.81,6231.0,417.03,417.46,415.81,415.81,6231.0
2025-01-31 13:00:00,416.07,417.1,414.62,414.91,7689.0,416.07,417.1,414.62,414.91,7689.0
2025-01-31 13:30:00,414.73,414.74,413.0,413.0,14669.0,414.73,414.74,413.0,413.0,14669.0
2025-01-31 14:00:00,412.65,413.38,411.55,413.38,16928.0,412.65,413.38,411.55,413.38,16928.0
2025-01-31 14:30:00,413.38,413.8,411.81,412.89,20285.0,413.38,413.8,411.81,412.89,20285.0
2025-01-31 15:00:00,412.64,412.66,410.2,410.35,23156.0,412.64,412.66,410.2,410.35,23156.0
2025-01-31 15:30:00,410.35,413.2,409.44,412.0,85854.0,410.35,413.2,409.44,412.0,85854.0
2025-02-03 09:30:00,404.52,407.55,402.7,406.69,25434.0,404.52,407.55,402.7,406.69,25434.0
2025-02-03 10:00:00,406.55,410.19,404.74,409.56,18849.0,406.55,410.19,404.74,409.56,18849.0
2025-02-03 10:30:00,411.18,414.06,410.64,414.06,25426.0,411.18,414.06,410.64,414.06,25426.0
2025-02-03 11:00:00,413.78,414.62,411.35,412.25,19298.0,413.78,414.62,411.35,412.25,19298.0
2025-02-03 11:30:00,412.31,413.75,411.54,411.54,10122.0,412.31,413.75,411.54,411.54,10122.0
2025-02-03 12:00:00,411.0,413.7,410.17,412.56,8840.0,411.0,413.7,410.17,412.56,8840.0
2025-02-03 12:30:00,412.44,413.87,412.17,412.79,19946.0,412.44,413.87,412.17,412.79,19946.0
2025-02-03 13:00:00,412.26,413.17,410.94,411.82,8134.0,412.26,413.17,410.94,411.82,8134.0
2025-02-03 13:30:00,411.8,412.28,411.12,411.12,8331.0,411.8,412.28,411.12,411.12,8331.0
2025-02-03 14:00:00,411.29,413.23,410.98,413.13,13106.0,411.29,413.23,410.98,413.13,13106.0
2025-02-03 14:30:00,412.96,412.97,410.96,411.93,12002.0,412.96,412.97,410.96,411.93,12002.0
2025-02-03 15:00:00,411.8,411.88,410.31,410.31,12788.0,411.8,411.88,410.31,410.31,12788.0
2025-02-03 15:30:00,410.31,410.76,407.75,408.2,61642.0,410.31,410.76,407.75,408.2,61642.0
2025-02-04 09:30:00,405.44,411.44,405.44,411.33,33892.0,405.44,411.44,405.44,411.33,33892.0
2025-02-04 10:00:00,411.5,411.5,409.08,409.55,42322.0,411.5,411.5,409.08,409.55,42322.0
2025-02-04 10:30:00,410.04,410.56,409.88,410.56,10288.0,410.04,410.56,409.88,410.56,10288.0
2025-02-04 11:00:00,410.48,411.48,410.41,410.72,22611.0,410.48,411.48,410.41,410.72,22611.0
2025-02-04 11:30:00,410.92,413.0,410.92,412.19,14589.0,410.92,413.0,410.92,412.19,14589.0
2025-02-04 12:00:00,412.23,412.73,411.53,411.64,17212.0,412.23,412.73,411.53,411.64,17212.0
2025-02-04 12:30:00,411.69,412.54,410.62,411.28,9768.0,411.69,412.54,410.62,411.28,9768.0
2025-02-04 13:00:00,411.39,411.52,409.75,410.07,14048.0,411.39,411.52,409.75,410.07,14048.0
2025-02-04 13:30:00,410.37,410.4,409.59,410.1,13982.0,410.37,410.4,409.59,410.1,13982.0
2025-02-04 14:00:00,410.15,410.4,409.83,409.97,14099.0,410.15,410.4,409.83,409.97,14099.0
2025-02-04 14:30:00,410.04,411.06,409.92,410.75,14421.0,410.04,411.06,409.92,410.75,14421.0
2025-02-04 15:00:00,410.75,410.75,409.15,409.22,40095.0,410.75,410.75,409.15,409.22,40095.0
2025-02-04 15:30:00,409.27,409.56,408.27,409.29,112223.0,409.27,409.56,408.27,409.29,112223.0
2025-02-05 09:30:00,410.0,412.0,408.26,409.2,18340.0,410.0,412.0,408.26,409.2,18340.0
2025-02-05 10:00:00,409.35,410.46,408.11,410.46,21346.0,409.35,410.46,408.11,410.46,21346.0
2025-02-05 10:30:00,409.94,411.47,409.75,409.99,6436.0,409.94,411.47,409.75,409.99,6436.0
2025-02-05 11:00:00,410.44,411.91,409.81,410.41,11664.0,410.44,411.91,409.81,410.41,11664.0
2025-02-05 11:30:00,410.64,410.87,409.7,410.72,9831.0,410.64,410.87,409.7,410.72,9831.0
2025-02-05 12:00:00,410.69,410.69,409.92,410.08,5730.0,410.69,410.69,409.92,410.08,5730.0
2025-02-05 12:30:00,410.29,410.73,409.77,410.07,5060.0,410.29,410.73,409.77,410.07,5060.0
2025-02-05 13:00:00,410.5,411.41,410.49,410.77,5440.0,410.5,411.41,410.49,410.77,5440.0
2025-02-05 13:30:00,411.24,412.31,411.24,412.22,8415.0,411.24,412.31,411.24,412.22,8415.0
2025-02-05 14:00:00,412.44,413.42,410.66,410.88,12722.0,412.44,413.42,410.66,410.88,12722.0
2025-02-05 14:30:00,410.04,410.55,409.78,410.49,13827.0,410.04,410.55,409.78,410.49,13827.0
2025-02-05 15:00:00,410.43,410.57,409.66,409.83,17615.0,410.43,410.57,409.66,409.83,17615.0
2025-02-05 15:30:00,409.83,411.2,409.55,410.48,51449.0,409.83,411.2,409.55,410.48,51449.0
2025-02-06 09:30:00,411.0,414.32,410.62,410.63,17814.0,411.0,414.32,410.62,410.63,17814.0
2025-02-06 10:00:00,410.67,411.26,409.58,409.95,15454.0,410.67,411.26,409.58,409.95,15454.0
2025-02-06 10:30:00,409.8,411.37,409.55,410.0,23527.0,409.8,411.37,409.55,410.0,23527.0
2025-02-06 11:00:00,410.16,410.4,409.49,410.4,14501.0,410.16,410.4,409.49,410.4,14501.0
2025-02-06 11:30:00,410.03,410.19,408.52,409.2,38326.0,410.03,410.19,408.52,409.2,38326.0
2025-02-06 12:00:00,408.98,408.98,405.02,405.31,115110.0,408.98,408.98,405.02,405.31,115110.0
2025-02-06 12:30:00,405.3,406.59,405.28,406.59,13991.0,405.3,406.59,405.28,406.59,13991.0
2025-02-06 13:00:00,406.5,406.99,405.7,406.54,35510.0,406.5,406.99,405.7,406.54,35510.0
2025-02-06 13:30:00,406.6,407.99,406.59,407.86,15275.0,406.6,407.99,406.59,407.86,15275.0
2025-02-06 14:00:00,407.8,407.81,398.44,399.42,99150.0,407.8,407.81,398.44,399.42,99150.0
2025-02-06 14:30:00,399.42,400.47,398.41,400.13,38663.0,399.42,400.47,398.41,400.13,38663.0
2025-02-06 15:00:00,400.34,401.17,399.81,399.85,52656.0,400.34,401.17,399.81,399.85,52656.0
2025-02-06 15:30:00,399.77,402.06,399.46,401.48,105677.0,399.77,402.06,399.46,401.48,105677.0
2025-02-07 09:30:00,390.0,394.5,383.46,392.18,302244.0,390.0,394.5,383.46,392.18,302244.0
2025-02-07 10:00:00,391.8,395.73,390.91,393.88,95793.0,391.8,395.73,390.91,393.88,95793.0
2025-02-07 10:30:00,393.62,395.67,392.44,394.81,101029.0,393.62,395.67,392.44,394.81,101029.0
2025-02-07 11:00:00,394.81,395.0,393.03,393.04,98640.0,394.81,395.0,393.03,393.04,98640.0
2025-02-07 11:30:00,392.94,393.83,383.58,384.0,57296.0,392.94,393.83,383.58,384.0,57296.0
2025-02-07 12:00:00,383.48,385.56,381.78,382.91,35875.0,383.48,385.56,381.78,382.91,35875.0
2025-02-07 12:30:00,382.68,383.25,380.65,381.0,22736.0,382.68,383.25,380.65,381.0,22736.0
2025-02-07 13:00:00,381.01,382.27,379.37,379.9,26657.0,381.01,382.27,379.37,379.9,26657.0
2025-02-07 13:30:00,379.62,380.14,376.38,376.63,37424.0,379.62,380.14,376.38,376.63,37424.0
2025-02-07 14:00:00,376.62,377.1,374.11,374.43,26880.0,376.62,377.1,374.11,374.43,26880.0
2025-02-07 14:30:00,374.48,377.46,374.48,376.94,26914.0,374.48,377.46,374.48,376.94,26914.0
2025-02-07 15:00:00,376.94,377.9,374.92,376.68,35340.0,376.94,377.9,374.92,376.68,35340.0
2025-02-07 15:30:00,377.0,378.93,374.0,374.97,137223.0,377.0,378.93,374.0,374.97,137223.0
2025-02-10 09:30:00,378.41,378.75,366.27,369.27,88121.0,378.41,378.75,366.27,369.27,88121.0
2025-02-10 10:00:00,368.86,373.89,368.22,372.42,23192.0,368.86,373.89,368.22,372.42,23192.0
2025-02-10 10:30:00,372.74,373.63,371.59,372.17,30029.0,372.74,373.63,371.59,372.17,30029.0
2025-02-10 11:00:00,372.66,375.28,371.53,373.39,42370.0,372.66,375.28,371.53,373.39,42370.0
2025-02-10 11:30:00,373.83,377.29,373.36,376.13,18197.0,373.83,377.29,373.36,376.13,18197.0
2025-02-10 12:00:00,376.05,376.76,375.2,375.86,10742.0,376.05,376.76,375.2,375.86,10742.0
2025-02-10 12:30:00,375.7,376.39,375.35,376.36,14702.0,375.7,376.39,375.35,376.36,14702.0
2025-02-10 13:00:00,376.12,376.99,376.04,376.31,19230.0,376.12,376.99,376.04,376.31,19230.0
2025-02-10 13:30:00,375.83,375.87,374.5,375.03,14319.0,375.83,375.87,374.5,375.03,14319.0
2025-02-10 14:00:00,374.77,374.85,373.05,374.62,16254.0,374.77,374.85,373.05,374.62,16254.0
2025-02-10 14:30:00,374.39,374.64,372.93,374.22,24780.0,374.39,374.64,372.93,374.22,24780.0
2025-02-10 15:00:00,374.0,374.56,373.0,374.1,21354.0,374.0,374.56,373.0,374.1,21354.0
2025-02-10 15:30:00,374.29,376.71,373.0,376.34,89033.0,374.29,376.71,373.0,376.34,89033.0
2025-02-11 09:30:00,372.54,375.26,370.39,370.79,61692.0,372.54,375.26,370.39,370.79,61692.0
2025-02-11 10:00:00,370.22,371.2,367.32,368.15,48174.0,370.22,371.2,367.32,368.15,48174.0
2025-02-11 10:30:00,368.29,370.63,367.64,369.36,34532.0,368.29,370.63,367.64,369.36,34532.0
2025-02-11 11:00:00,369.58,374.64,369.19,374.52,30166.0,369.58,374.64,369.19,374.52,30166.0
2025-02-11 11:30:00,374.5,375.91,373.77,374.8,26660.0,374.5,375.91,373.77,374.8,26660.0
2025-02-11 12:00:00,374.8,374.99,373.87,374.5,13485.0,374.8,374.99,373.87,374.5,13485.0
2025-02-11 12:30:00,374.73,375.0,372.21,373.98,10182.0,374.73,375.0,372.21,373.98,10182.0
2025-02-11 13:00:00,373.88,375.43,373.78,374.84,7537.0,373.88,375.43,373.78,374.84,7537.0
2025-02-11 13:30:00,375.15,375.65,374.12,374.85,8312.0,375.15,375.65,374.12,374.85,8312.0
2025-02-11 14:00:00,374.94,375.02,373.38,374.12,15078.0,374.94,375.02,373.38,374.12,15078.0
2025-02-11 14:30:00,374.33,375.81,374.17,375.32,14630.0,374.33,375.81,374.17,375.32,14630.0
2025-02-11 15:00:00,375.5,375.8,373.93,374.89,21336.0,375.5,375.8,373.93,374.89,21336.0
2025-02-11 15:30:00,374.69,375.7,374.09,374.5,73514.0,374.69,375.7,374.09,374.5,73514.0
2025-02-12 09:30:00,371.01,374.74,369.36,372.05,33463.0,371.01,374.74,369.36,372.05,33463.0
2025-02-12 10:00:00,371.6,372.38,370.39,372.06,31663.0,371.6,372.38,370.39,372.06,31663.0
2025-02-12 10:30:00,371.9,373.32,371.5,372.74,17526.0,371.9,373.32,371.5,372.74,17526.0
2025-02-12 11:00:00,372.19,372.82,371.0,372.32,35673.0,372.19,372.82,371.0,372.32,35673.0
2025-02-12 11:30:00,372.39,374.54,372.31,374.11,17053.0,372.39,374.54,372.31,374.11,17053.0
2025-02-12 12:00:00,374.11,374.71,373.14,374.7,17622.0,374.11,374.71,373.14,374.7,17622.0
2025-02-12 12:30:00,374.95,376.97,374.42,376.97,25744.0,374.95,376.97,374.42,376.97,25744.0
2025-02-12 13:00:00,376.97,377.38,375.68,375.9,14628.0,376.97,377.38,375.68,375.9,14628.0
2025-02-12 13:30:00,375.82,376.67,375.31,375.55,12900.0,375.82,376.67,375.31,375.55,12900.0
2025-02-12 14:00:00,375.31,375.89,372.98,373.98,26073.0,375.31,375.89,372.98,373.98,26073.0
2025-02-12 14:30:00,374.22,375.4,373.81,375.02,30679.0,374.22,375.4,373.81,375.02,30679.0
2025-02-12 15:00:00,375.2,375.46,373.67,374.17,21305.0,375.2,375.46,373.67,374.17,21305.0
2025-02-12 15:30:00,373.86,374.5,372.89,373.08,77917.0,373.86,374.5,372.89,373.08,77917.0
2025-02-13 09:30:00,375.0,376.03,369.14,369.22,33133.0,375.0,376.03,369.14,369.22,33133.0
2025-02-13 10:00:00,369.22,370.37,366.08,367.12,61506.0,369.22,370.37,366.08,367.12,61506.0
2025-02-13 10:30:00,366.58,366.93,362.53,363.92,74362.0,366.58,366.93,362.53,363.92,74362.0
2025-02-13 11:00:00,363.96,367.1,363.95,365.71,68015.0,363.96,367.1,363.95,365.71,68015.0
2025-02-13 11:30:00,365.73,367.23,365.5,366.9,48434.0,365.73,367.23,365.5,366.9,48434.0
2025-02-13 12:00:00,367.0,368.44,366.21,366.47,19638.0,367.0,368.44,366.21,366.47,19638.0
2025-02-13 12:30:00,366.25,366.48,364.95,365.75,30178.0,366.25,366.48,364.95,365.75,30178.0
2025-02-13 13:00:00,365.86,366.25,364.85,364.85,15714.0,365.86,366.25,364.85,364.85,15714.0
2025-02-13 13:30:00,364.81,365.04,362.57,362.88,29489.0,364.81,365.04,362.57,362.88,29489.0
2025-02-13 14:00:00,362.74,363.07,360.15,360.32,52778.0,362.74,363.07,360.15,360.32,52778.0
2025-02-13 14:30:00,360.48,362.1,360.29,361.0,44572.0,360.48,362.1,360.29,361.0,44572.0
2025-02-13 15:00:00,361.4,361.74,360.51,361.73,46444.0,361.4,361.74,360.51,361.73,46444.0
2025-02-13 15:30:00,361.58,361.58,359.32,360.32,140836.0,361.58,361.58,359.32,360.32,140836.0
2025-02-14 09:30:00,362.37,364.77,359.75,360.7,65044.0,362.37,364.77,359.75,360.7,65044.0
2025-02-14 10:00:00,360.54,361.99,360.0,360.0,39396.0,360.54,361.99,360.0,360.0,39396.0
2025-02-14 10:30:00,360.0,360.39,359.54,359.94,35621.0,360.0,360.39,359.54,359.94,35621.0
2025-02-14 11:00:00,360.12,360.94,359.43,359.93,53210.0,360.12,360.94,359.43,359.93,53210.0
2025-02-14 11:30:00,359.93,360.46,358.51,359.97,47232.0,359.93,360.46,358.51,359.97,47232.0
2025-02-14 12:00:00,359.99,360.01,359.08,359.79,16980.0,359.99,360.01,359.08,359.79,16980.0
2025-02-14 12:30:00,359.93,359.93,358.08,358.52,38117.0,359.93,359.93,358.08,358.52,38117.0
2025-02-14 13:00:00,358.6,359.5,358.01,359.11,26012.0,358.6,359.5,358.01,359.11,26012.0
2025-02-14 13:30:00,358.77,359.27,358.3,358.66,17402.0,358.77,359.27,358.3,358.66,17402.0
2025-02-14 14:00:00,358.66,359.71,357.92,359.07,47521.0,358.66,359.71,357.92,359.07,47521.0
2025-02-14 14:30:00,359.08,360.98,358.8,360.93,93960.0,359.08,360.98,358.8,360.93,93960.0
2025-02-14 15:00:00,360.96,364.17,360.94,363.63,30371.0,360.96,364.17,360.94,363.63,30371.0
2025-02-14 15:30:00,363.57,365.74,363.39,365.23,112902.0,363.57,365.74,363.39,365.23,112902.0
2025-02-18 09:30:00,362.51,370.67,362.0,367.36,105474.0,362.51,370.67,362.0,367.36,105474.0
2025-02-18 10:00:00,368.2,371.0,368.19,370.38,93984.0,368.2,371.0,368.19,370.38,93984.0
2025-02-18 10:30:00,370.43,370.98,368.88,369.89,27260.0,370.43,370.98,368.88,369.89,27260.0
2025-02-18 11:00:00,369.78,369.98,367.71,367.93,29458.0,369.78,369.98,367.71,367.93,29458.0
2025-02-18 11:30:00,368.07,369.86,367.81,369.06,30359.0,368.07,369.86,367.81,369.06,30359.0
2025-02-18 12:00:00,369.09,369.53,368.7,368.79,25659.0,369.09,369.53,368.7,368.79,25659.0
2025-02-18 12:30:00,368.79,368.95,366.92,368.49,18827.0,368.79,368.95,366.92,368.49,18827.0
2025-02-18 13:00:00,368.32,369.74,368.32,369.14,47388.0,368.32,369.74,368.32,369.14,47388.0
2025-02-18 13:30:00,369.06,369.07,367.22,367.77,18113.0,369.06,369.07,367.22,367.77,18113.0
2025-02-18 14:00:00,367.81,368.88,367.8,368.29,20233.0,367.81,368.88,367.8,368.29,20233.0
2025-02-18 14:30:00,368.01,368.55,367.22,367.72,18118.0,368.01,368.55,367.22,367.72,18118.0
2025-02-18 15:00:00,367.56,369.69,367.1,369.15,104897.0,367.56,369.69,367.1,369.15,104897.0
2025-02-18 15:30:00,369.21,369.49,366.71,368.71,222904.0,369.21,369.49,366.71,368.71,222904.0
2025-02-19 09:30:00,365.42,366.52,361.74,362.38,58408.0,365.42,366.52,361.74,362.38,58408.0
2025-02-19 10:00:00,362.23,364.0,361.88,362.79,74395.0,362.23,364.0,361.88,362.79,74395.0
2025-02-19 10:30:00,362.76,364.16,361.17,361.18,48558.0,362.76,364.16,361.17,361.18,48558.0
2025-02-19 11:00:00,361.16,362.1,359.54,359.83,30542.0,361.16,362.1,359.54,359.83,30542.0
2025-02-19 11:30:00,359.82,359.97,357.03,357.34,39085.0,359.82,359.97,357.03,357.34,39085.0
2025-02-19 12:00:00,357.34,358.5,357.09,357.93,56704.0,357.34,358.5,357.09,357.93,56704.0
2025-02-19 12:30:00,357.96,358.62,355.62,355.81,38700.0,357.96,358.62,355.62,355.81,38700.0
2025-02-19 13:00:00,355.82,356.0,353.95,354.95,37613.0,355.82,356.0,353.95,354.95,37613.0
2025-02-19 13:30:00,355.1,356.0,354.15,354.85,77051.0,355.1,356.0,354.15,354.85,77051.0
2025-02-19 14:00:00,355.0,355.01,353.01,353.01,55117.0,355.0,355.01,353.01,353.01,55117.0
2025-02-19 14:30:00,353.12,354.21,352.5,353.81,58275.0,353.12,354.21,352.5,353.81,58275.0
2025-02-19 15:00:00,353.9,357.16,353.85,354.27,81295.0,353.9,357.16,353.85,354.27,81295.0
2025-02-19 15:30:00,354.67,360.54,354.3,360.02,307704.0,354.67,360.54,354.3,360.02,307704.0
2025-02-20 09:30:00,359.96,363.73,359.96,361.21,89260.0,359.96,363.73,359.96,361.21,89260.0
2025-02-20 10:00:00,360.63,362.51,359.26,359.94,44209.0,360.63,362.51,359.26,359.94,44209.0
2025-02-20 10:30:00,359.98,363.87,359.36,363.29,52945.0,359.98,363.87,359.36,363.29,52945.0
2025-02-20 11:00:00,363.28,363.28,360.97,361.41,25074.0,363.28,363.28,360.97,361.41,25074.0
2025-02-20 11:30:00,361.94,362.17,360.35,361.59,21511.0,361.94,362.17,360.35,361.59,21511.0
2025-02-20 12:00:00,361.57,363.75,361.57,363.09,11978.0,361.57,363.75,361.57,363.09,11978.0
2025-02-20 12:30:00,363.09,364.0,363.09,364.0,14796.0,363.09,364.0,363.09,364.0,14796.0
2025-02-20 13:00:00,364.1,364.79,362.45,362.48,35503.0,364.1,364.79,362.45,362.48,35503.0
2025-02-20 13:30:00,362.43,365.0,361.59,364.57,21238.0,362.43,365.0,361.59,364.57,21238.0
2025-02-20 14:00:00,364.27,364.71,363.09,363.6,18951.0,364.27,364.71,363.09,363.6,18951.0
2025-02-20 14:30:00,363.54,364.89,362.84,364.02,18562.0,363.54,364.89,362.84,364.02,18562.0
2025-02-20 15:00:00,364.18,364.5,363.37,364.24,19609.0,364.18,364.5,363.37,364.24,19609.0
2025-02-20 15:30:00,364.15,367.46,363.56,366.85,101896.0,364.15,367.46,363.56,366.85,101896.0
2025-02-21 09:30:00,368.38,369.35,366.78,368.78,59644.0,368.38,369.35,366.78,368.78,59644.0
2025-02-21 10:00:00,368.41,368.41,364.39,365.34,26629.0,368.41,368.41,364.39,365.34,26629.0
2025-02-21 10:30:00,365.21,365.25,363.14,364.43,35965.0,365.21,365.25,363.14,364.43,35965.0
2025-02-21 11:00:00,364.98,366.81,364.36,365.94,37167.0,364.98,366.81,364.36,365.94,37167.0
2025-02-21 11:30:00,365.75,367.43,365.57,365.99,25434.0,365.75,367.43,365.57,365.99,25434.0
2025-02-21 12:00:00,365.79,366.01,364.9,365.39,13471.0,365.79,366.01,364.9,365.39,13471.0
2025-02-21 12:30:00,365.38,365.38,361.28,361.61,22293.0,365.38,365.38,361.28,361.61,22293.0
2025-02-21 13:00:00,361.35,361.72,360.12,361.33,16433.0,361.35,361.72,360.12,361.33,16433.0
2025-02-21 13:30:00,361.11,361.37,358.93,359.16,19860.0,361.11,361.37,358.93,359.16,19860.0
2025-02-21 14:00:00,359.16,360.01,357.43,357.49,28278.0,359.16,360.01,357.43,357.49,28278.0
2025-02-21 14:30:00,357.61,357.67,356.31,356.75,13258.0,357.61,357.67,356.31,356.75,13258.0
2025-02-21 15:00:00,356.36,358.21,356.05,358.06,17785.0,356.36,358.21,356.05,358.06,17785.0
2025-02-21 15:30:00,358.09,361.74,357.54,361.64,101820.0,358.09,361.74,357.54,361.64,101820.0
2025-02-24 09:30:00,361.51,361.51,353.0,355.72,70713.0,361.51,361.51,353.0,355.72,70713.0
2025-02-24 10:00:00,355.69,363.47,355.1,361.94,65018.0,355.69,363.47,355.1,361.94,65018.0
2025-02-24 10:30:00,361.94,362.57,360.23,360.97,28377.0,361.94,362.57,360.23,360.97,28377.0
2025-02-24 11:00:00,361.08,363.8,360.47,363.8,38372.0,361.08,363.8,360.47,363.8,38372.0
2025-02-24 11:30:00,363.71,364.19,362.44,362.44,25273.0,363.71,364.19,362.44,362.44,25273.0
2025-02-24 12:00:00,362.15,364.26,362.15,363.75,17646.0,362.15,364.26,362.15,363.75,17646.0
2025-02-24 12:30:00,363.7,363.93,362.57,363.35,20145.0,363.7,363.93,362.57,363.35,20145.0
2025-02-24 13:00:00,363.18,364.2,362.33,363.25,16401.0,363.18,364.2,362.33,363.25,16401.0
2025-02-24 13:30:00,363.47,364.43,362.72,363.58,9714.0,363.47,364.43,362.72,363.58,9714.0
2025-02-24 14:00:00,364.01,365.85,364.0,365.13,12278.0,364.01,365.85,364.0,365.13,12278.0
2025-02-24 14:30:00,365.17,365.78,364.28,364.74,11994.0,365.17,365.78,364.28,364.74,11994.0
2025-02-24 15:00:00,364.7,365.45,363.71,363.71,32336.0,364.7,365.45,363.71,363.71,32336.0
2025-02-24 15:30:00,363.66,364.02,361.98,363.87,44685.0,363.66,364.02,361.98,363.87,44685.0
2025-02-25 09:30:00,364.66,369.0,364.5,367.0,33241.0,364.66,369.0,364.5,367.0,33241.0
2025-02-25 10:00:00,366.52,367.56,364.16,364.59,33207.0,366.52,367.56,364.16,364.59,33207.0
2025-02-25 10:30:00,364.74,367.55,364.27,366.77,19039.0,364.74,367.55,364.27,366.77,19039.0
2025-02-25 11:00:00,366.77,367.33,365.91,366.69,23463.0,366.77,367.33,365.91,366.69,23463.0
2025-02-25 11:30:00,367.02,367.11,364.14,365.94,13838.0,367.02,367.11,364.14,365.94,13838.0
2025-02-25 12:00:00,365.58,365.76,364.44,365.76,8422.0,365.58,365.76,364.44,365.76,8422.0
2025-02-25 12:30:00,365.94,366.82,365.73,366.15,9610.0,365.94,366.82,365.73,366.15,9610.0
2025-02-25 13:00:00,366.42,367.05,366.22,366.8,10461.0,366.42,367.05,366.22,366.8,10461.0
2025-02-25 13:30:00,366.89,367.31,365.96,365.99,10188.0,366.89,367.31,365.96,365.99,10188.0
2025-02-25 14:00:00,366.08,366.37,363.55,363.97,18234.0,366.08,366.37,363.55,363.97,18234.0
2025-02-25 14:30:00,364.02,366.03,363.57,365.86,24016.0,364.02,366.03,363.57,365.86,24016.0
2025-02-25 15:00:00,365.63,367.09,365.39,366.29,15828.0,365.63,367.09,365.39,366.29,15828.0
2025-02-25 15:30:00,365.99,366.38,364.41,365.83,77659.0,365.99,366.38,364.41,365.83,77659.0
2025-02-26 09:30:00,366.92,368.95,363.23,365.6,25170.0,366.92,368.95,363.23,365.6,25170.0
2025-02-26 10:00:00,365.56,367.32,364.19,364.61,38990.0,365.56,367.32,364.19,364.61,38990.0
2025-02-26 10:30:00,365.48,366.81,364.6,366.36,29589.0,365.48,366.81,364.6,366.36,29589.0
2025-02-26 11:00:00,366.46,367.69,365.62,367.06,24520.0,366.46,367.69,365.62,367.06,24520.0
2025-02-26 11:30:00,367.29,370.01,367.08,368.24,37975.0,367.29,370.01,367.08,368.24,37975.0
2025-02-26 12:00:00,368.24,370.0,368.01,369.36,22385.0,368.24,370.0,368.01,369.36,22385.0
2025-02-26 12:30:00,369.63,369.98,367.11,367.48,17888.0,369.63,369.98,367.11,367.48,17888.0
2025-02-26 13:00:00,367.47,367.89,366.7,367.1,25365.0,367.47,367.89,366.7,367.1,25365.0
2025-02-26 13:30:00,367.1,367.1,364.86,365.44,14660.0,367.1,367.1,364.86,365.44,14660.0
2025-02-26 14:00:00,365.01,365.62,363.55,363.66,18186.0,365.01,365.62,363.55,363.66,18186.0
2025-02-26 14:30:00,363.96,367.15,363.75,366.33,13820.0,363.96,367.15,363.75,366.33,13820.0
2025-02-26 15:00:00,366.33,366.77,365.51,366.48,18906.0,366.33,366.77,365.51,366.48,18906.0
2025-02-26 15:30:00,366.25,367.69,366.15,366.54,54571.0,366.25,367.69,366.15,366.54,54571.0
2025-02-27 09:30:00,364.17,365.0,358.88,361.29,22306.0,364.17,365.0,358.88,361.29,22306.0
2025-02-27 10:00:00,360.02,365.45,359.41,364.53,19526.0,360.02,365.45,359.41,364.53,19526.0
2025-02-27 10:30:00,364.26,365.0,363.7,364.31,14080.0,364.26,365.0,363.7,364.31,14080.0
2025-02-27 11:00:00,364.32,366.64,364.32,364.95,7483.0,364.32,366.64,364.32,364.95,7483.0
2025-02-27 11:30:00,365.03,365.79,362.86,363.19,6823.0,365.03,365.79,362.86,363.19,6823.0
2025-02-27 12:00:00,363.19,364.12,362.53,364.0,9175.0,363.19,364.12,362.53,364.0,9175.0
2025-02-27 12:30:00,364.23,364.53,363.47,363.94,6301.0,364.23,364.53,363.47,363.94,6301.0
2025-02-27 13:00:00,363.98,365.03,363.86,365.03,20833.0,363.98,365.03,363.86,365.03,20833.0
2025-02-27 13:30:00,365.17,366.88,365.07,366.35,21055.0,365.17,366.88,365.07,366.35,21055.0
2025-02-27 14:00:00,366.21,367.16,365.95,366.5,14008.0,366.21,367.16,365.95,366.5,14008.0
2025-02-27 14:30:00,366.16,366.36,364.35,366.15,34028.0,366.16,366.36,364.35,366.15,34028.0
2025-02-27 15:00:00,366.09,366.66,365.47,365.47,11643.0,366.09,366.66,365.47,365.47,11643.0
2025-02-27 15:30:00,365.81,366.5,364.86,365.97,48997.0,365.81,366.5,364.86,365.97,48997.0
2025-02-28 09:30:00,367.43,368.96,364.44,366.84,13974.0,367.43,368.96,364.44,366.84,13974.0
2025-02-28 10:00:00,367.84,369.02,366.38,368.09,14092.0,367.84,369.02,366.38,368.09,14092.0
2025-02-28 10:30:00,368.19,369.7,367.08,368.27,12039.0,368.19,369.7,367.08,368.27,12039.0
2025-02-28 11:00:00,367.63,367.76,366.1,366.11,13154.0,367.63,367.76,366.1,366.11,13154.0
2025-02-28 11:30:00,365.72,367.95,365.54,366.84,6945.0,365.72,367.95,365.54,366.84,6945.0
2025-02-28 12:00:00,366.52,367.8,366.43,367.09,9361.0,366.52,367.8,366.43,367.09,9361.0
2025-02-28 12:30:00,366.99,367.1,364.46,364.46,14149.0,366.99,367.1,364.46,364.46,14149.0
2025-02-28 13:00:00,364.75,365.19,363.34,364.88,10465.0,364.75,365.19,363.34,364.88,10465.0
2025-02-28 13:30:00,364.85,365.01,363.64,363.81,6290.0,364.85,365.01,363.64,363.81,6290.0
2025-02-28 14:00:00,363.67,364.63,363.64,364.05,9587.0,363.67,364.63,363.64,364.05,9587.0
2025-02-28 14:30:00,364.04,366.0,364.04,365.87,5901.0,364.04,366.0,364.04,365.87,5901.0
2025-02-28 15:00:00,365.68,367.56,365.65,367.25,9737.0,365.68,367.56,365.65,367.25,9737.0
2025-02-28 15:30:00,367.22,367.3,365.63,366.46,62526.0,367.22,367.3,365.63,366.46,62526.0
2025-03-03 09:30:00,365.19,371.13,365.1,367.61,26542.0,365.19,371.13,365.1,367.61,26542.0
2025-03-03 10:00:00,367.08,368.0,364.07,364.64,12985.0,367.08,368.0,364.07,364.64,12985.0
2025-03-03 10:30:00,364.47,364.57,360.38,360.38,12855.0,364.47,364.57,360.38,360.38,12855.0
2025-03-03 11:00:00,360.75,361.02,358.19,358.19,9879.0,360.75,361.02,358.19,358.19,9879.0
2025-03-03 11:30:00,358.24,360.36,358.19,360.23,11926.0,358.24,360.36,358.19,360.23,11926.0
2025-03-03 12:00:00,359.85,360.55,359.58,359.92,10106.0,359.85,360.55,359.58,359.92,10106.0
2025-03-03 12:30:00,359.92,360.62,358.5,358.87,11741.0,359.92,360.62,358.5,358.87,11741.0
2025-03-03 13:00:00,358.54,358.58,355.59,355.89,15382.0,358.54,358.58,355.59,355.89,15382.0
2025-03-03 13:30:00,355.74,356.91,355.25,355.71,14370.0,355.74,356.91,355.25,355.71,14370.0
2025-03-03 14:00:00,355.6,356.42,353.56,353.59,14814.0,355.6,356.42,353.56,353.59,14814.0
2025-03-03 14:30:00,354.03,355.5,352.72,353.06,17814.0,354.03,355.5,352.72,353.06,17814.0
2025-03-03 15:00:00,352.67,352.67,348.37,348.97,51841.0,352.67,352.67,348.37,348.97,51841.0
2025-03-03 15:30:00,348.98,350.15,347.38,349.01,58620.0,348.98,350.15,347.38,349.01,58620.0
2025-03-04 09:30:00,343.69,344.5,338.86,343.62,70616.0,343.69,344.5,338.86,343.62,70616.0
2025-03-04 10:00:00,343.75,346.26,343.0,345.25,47919.0,343.75,346.26,343.0,345.25,47919.0
2025-03-04 10:30:00,345.25,346.17,341.68,342.21,19860.0,345.25,346.17,341.68,342.21,19860.0
2025-03-04 11:00:00,342.06,342.4,340.12,340.4,42996.0,342.06,342.4,340.12,340.4,42996.0
2025-03-04 11:30:00,340.41,343.54,340.4,343.23,28424.0,340.41,343.54,340.4,343.23,28424.0
2025-03-04 12:00:00,343.24,344.21,342.21,343.85,28341.0,343.24,344.21,342.21,343.85,28341.0
2025-03-04 12:30:00,343.34,344.71,342.66,343.34,23142.0,343.34,344.71,342.66,343.34,23142.0
2025-03-04 13:00:00,343.27,347.44,343.26,345.43,24463.0,343.27,347.44,343.26,345.43,24463.0
2025-03-04 13:30:00,345.3,346.17,344.67,345.9,27268.0,345.3,346.17,344.67,345.9,27268.0
2025-03-04 14:00:00,346.03,346.67,344.85,345.02,15556.0,346.03,346.67,344.85,345.02,15556.0
2025-03-04 14:30:00,345.02,346.55,344.35,346.21,17220.0,345.02,346.55,344.35,346.21,17220.0
2025-03-04 15:00:00,346.22,348.63,345.6,346.82,25441.0,346.22,348.63,345.6,346.82,25441.0
2025-03-04 15:30:00,346.88,346.88,342.37,343.45,86181.0,346.88,346.88,342.37,343.45,86181.0
2025-03-05 09:30:00,343.26,348.68,343.26,347.1,23911.0,343.26,348.68,343.26,347.1,23911.0
2025-03-05 10:00:00,347.82,349.47,345.63,347.09,22188.0,347.82,349.47,345.63,347.09,22188.0
2025-03-05 10:30:00,346.88,349.01,346.75,348.4,14740.0,346.88,349.01,346.75,348.4,14740.0
2025-03-05 11:00:00,348.02,348.14,343.43,345.24,28790.0,348.02,348.14,343.43,345.24,28790.0
2025-03-05 11:30:00,344.96,345.79,343.94,345.73,25636.0,344.96,345.79,343.94,345.73,25636.0
2025-03-05 12:00:00,346.0,346.63,344.55,345.68,12290.0,346.0,346.63,344.55,345.68,12290.0
2025-03-05 12:30:00,345.68,346.53,345.13,346.35,14692.0,345.68,346.53,345.13,346.35,14692.0
2025-03-05 13:00:00,346.36,346.73,345.28,346.69,10241.0,346.36,346.73,345.28,346.69,10241.0
2025-03-05 13:30:00,346.53,348.56,346.33,348.56,19021.0,346.53,348.56,346.33,348.56,19021.0
2025-03-05 14:00:00,348.34,350.15,348.33,349.19,16890.0,348.34,350.15,348.33,349.19,16890.0
2025-03-05 14:30:00,349.04,349.58,348.68,348.7,17498.0,349.04,349.58,348.68,348.7,17498.0
2025-03-05 15:00:00,348.91,350.69,348.91,350.56,20848.0,348.91,350.69,348.91,350.56,20848.0
2025-03-05 15:30:00,350.53,351.92,349.34,351.68,65651.0,350.53,351.92,349.34,351.68,65651.0
2025-03-06 09:30:00,349.44,354.9,347.4,351.69,15435.0,349.44,354.9,347.4,351.69,15435.0
2025-03-06 10:00:00,352.49,356.74,351.54,355.5,15435.0,352.49,356.74,351.54,355.5,15435.0
2025-03-06 10:30:00,355.24,362.01,354.49,361.95,29751.0,355.24,362.01,354.49,361.95,29751.0
2025-03-06 11:00:00,361.99,363.61,359.93,361.83,47937.0,361.99,363.61,359.93,361.83,47937.0
2025-03-06 11:30:00,361.83,362.41,360.15,360.86,25829.0,361.83,362.41,360.15,360.86,25829.0
2025-03-06 12:00:00,360.85,361.01,358.75,358.78,14840.0,360.85,361.01,358.75,358.78,14840.0
2025-03-06 12:30:00,358.81,359.4,356.4,358.08,12669.0,358.81,359.4,356.4,358.08,12669.0
2025-03-06 13:00:00,357.57,359.76,356.79,359.06,14725.0,357.57,359.76,356.79,359.06,14725.0
2025-03-06 13:30:00,358.66,358.66,355.69,356.66,15465.0,358.66,358.66,355.69,356.66,15465.0
2025-03-06 14:00:00,356.25,356.95,354.4,354.81,16025.0,356.25,356.95,354.4,354.81,16025.0
2025-03-06 14:30:00,354.33,358.46,354.28,354.67,29023.0,354.33,358.46,354.28,354.67,29023.0
2025-03-06 15:00:00,354.64,355.78,354.2,355.22,23842.0,354.64,355.78,354.2,355.22,23842.0
2025-03-06 15:30:00,355.43,356.44,353.4,355.0,62149.0,355.43,356.44,353.4,355.0,62149.0
2025-03-07 09:30:00,354.39,356.11,348.5,355.69,33447.0,354.39,356.11,348.5,355.69,33447.0
2025-03-07 10:00:00,355.2,356.74,352.42,355.0,14514.0,355.2,356.74,352.42,355.0,14514.0
2025-03-07 10:30:00,354.6,358.17,352.78,356.5,19598.0,354.6,358.17,352.78,356.5,19598.0
2025-03-07 11:00:00,356.27,357.18,355.0,356.4,44812.0,356.27,357.18,355.0,356.4,44812.0
2025-03-07 11:30:00,356.58,356.58,350.23,352.5,52414.0,356.58,356.58,350.23,352.5,52414.0
2025-03-07 12:00:00,352.34,353.43,351.87,353.43,13462.0,352.34,353.43,351.87,353.43,13462.0
2025-03-07 12:30:00,353.01,357.26,352.54,355.25,14007.0,353.01,357.26,352.54,355.25,14007.0
2025-03-07 13:00:00,355.3,357.41,355.15,355.86,13448.0,355.3,357.41,355.15,355.86,13448.0
2025-03-07 13:30:00,355.96,357.34,355.96,356.99,16087.0,355.96,357.34,355.96,356.99,16087.0
2025-03-07 14:00:00,357.06,357.76,356.18,356.45,20071.0,357.06,357.76,356.18,356.45,20071.0
2025-03-07 14:30:00,356.56,356.59,355.68,356.02,13680.0,356.56,356.59,355.68,356.02,13680.0
2025-03-07 15:00:00,355.98,357.31,355.83,357.04,26641.0,355.98,357.31,355.83,357.04,26641.0
2025-03-07 15:30:00,357.11,357.41,355.4,355.43,95093.0,357.11,357.41,355.4,355.43,95093.0
2025-03-10 09:30:00,354.99,359.0,351.36,358.02,107806.0,354.99,359.0,351.36,358.02,107806.0
2025-03-10 10:00:00,357.38,358.26,354.43,358.25,40431.0,357.38,358.26,354.43,358.25,40431.0
2025-03-10 10:30:00,358.25,358.95,354.71,356.5,28269.0,358.25,358.95,354.71,356.5,28269.0
2025-03-10 11:00:00,356.97,359.61,356.92,359.44,21043.0,356.97,359.61,356.92,359.44,21043.0
2025-03-10 11:30:00,359.6,360.0,356.76,358.96,31883.0,359.6,360.0,356.76,358.96,31883.0
2025-03-10 12:00:00,358.83,362.41,357.79,362.07,29842.0,358.83,362.41,357.79,362.07,29842.0
2025-03-10 12:30:00,362.42,363.58,360.41,360.41,36615.0,362.42,363.58,360.41,360.41,36615.0
2025-03-10 13:00:00,360.56,360.94,358.17,360.35,42691.0,360.56,360.94,358.17,360.35,42691.0
2025-03-10 13:30:00,359.83,360.35,358.28,358.84,38595.0,359.83,360.35,358.28,358.84,38595.0
2025-03-10 14:00:00,358.77,358.98,356.96,357.12,35526.0,358.77,358.98,356.96,357.12,35526.0
2025-03-10 14:30:00,357.32,358.03,354.9,356.15,38919.0,357.32,358.03,354.9,356.15,38919.0
2025-03-10 15:00:00,355.83,357.31,354.49,355.77,48970.0,355.83,357.31,354.49,355.77,48970.0
2025-03-10 15:30:00,355.84,356.69,353.56,354.26,150006.0,355.84,356.69,353.56,354.26,150006.0
2025-03-11 09:30:00,353.09,354.6,347.55,350.23,30649.0,353.09,354.6,347.55,350.23,30649.0
2025-03-11 10:00:00,350.2,353.97,348.32,348.73,23655.0,350.2,353.97,348.32,348.73,23655.0
2025-03-11 10:30:00,349.49,350.0,345.02,345.61,26379.0,349.49,350.0,345.02,345.61,26379.0
2025-03-11 11:00:00,345.0,348.49,344.37,345.92,33082.0,345.0,348.49,344.37,345.92,33082.0
2025-03-11 11:30:00,345.63,347.47,345.5,346.33,20652.0,345.63,347.47,345.5,346.33,20652.0
2025-03-11 12:00:00,346.21,346.24,342.64,342.78,27019.0,346.21,346.24,342.64,342.78,27019.0
2025-03-11 12:30:00,343.0,343.91,340.85,341.04,30254.0,343.0,343.91,340.85,341.04,30254.0
2025-03-11 13:00:00,340.91,341.17,337.37,337.9,27535.0,340.91,341.17,337.37,337.9,27535.0
2025-03-11 13:30:00,337.89,338.94,336.78,337.6,67457.0,337.89,338.94,336.78,337.6,67457.0
2025-03-11 14:00:00,337.5,339.68,337.45,338.84,58948.0,337.5,339.68,337.45,338.84,58948.0
2025-03-11 14:30:00,338.84,346.25,338.59,344.4,34015.0,338.84,346.25,338.59,344.4,34015.0
2025-03-11 15:00:00,344.22,345.63,341.7,343.34,57571.0,344.22,345.63,341.7,343.34,57571.0
2025-03-11 15:30:00,343.44,345.71,342.27,342.71,137465.0,343.44,345.71,342.27,342.71,137465.0
2025-03-12 09:30:00,345.02,346.25,337.26,338.19,59102.0,345.02,346.25,337.26,338.19,59102.0
2025-03-12 10:00:00,338.38,339.5,335.68,336.44,33857.0,338.38,339.5,335.68,336.44,33857.0
2025-03-12 10:30:00,336.34,336.34,330.12,330.13,50162.0,336.34,336.34,330.12,330.13,50162.0
2025-03-12 11:00:00,330.28,333.21,330.26,332.4,30553.0,330.28,333.21,330.26,332.4,30553.0
2025-03-12 11:30:00,332.4,332.52,330.48,331.18,24609.0,332.4,332.52,330.48,331.18,24609.0
2025-03-12 12:00:00,331.31,334.69,331.31,334.31,28468.0,331.31,334.69,331.31,334.31,28468.0
2025-03-12 12:30:00,334.92,336.49,334.22,334.47,30525.0,334.92,336.49,334.22,334.47,30525.0
2025-03-12 13:00:00,334.47,336.19,334.16,335.52,15288.0,334.47,336.19,334.16,335.52,15288.0
2025-03-12 13:30:00,335.72,336.25,333.4,333.41,13599.0,335.72,336.25,333.4,333.41,13599.0
2025-03-12 14:00:00,333.88,336.56,333.7,336.1,16683.0,333.88,336.56,333.7,336.1,16683.0
2025-03-12 14:30:00,335.92,337.59,335.33,335.61,22111.0,335.92,337.59,335.33,335.61,22111.0
2025-03-12 15:00:00,335.23,335.23,332.76,333.03,24957.0,335.23,335.23,332.76,333.03,24957.0
2025-03-12 15:30:00,333.14,333.14,328.45,329.02,140888.0,333.14,333.14,328.45,329.02,140888.0
2025-03-13 09:30:00,329.0,329.54,324.16,325.55,89751.0,329.0,329.54,324.16,325.55,89751.0
2025-03-13 10:00:00,324.88,327.92,323.25,323.44,84197.0,324.88,327.92,323.25,323.44,84197.0
2025-03-13 10:30:00,323.44,324.06,318.36,320.0,74761.0,323.44,324.06,318.36,320.0,74761.0
2025-03-13 11:00:00,320.51,321.5,317.7,318.07,45449.0,320.51,321.5,317.7,318.07,45449.0
2025-03-13 11:30:00,318.58,318.66,316.05,316.44,41113.0,318.58,318.66,316.05,316.44,41113.0
2025-03-13 12:00:00,316.22,316.27,312.8,315.17,83753.0,316.22,316.27,312.8,315.17,83753.0
2025-03-13 12:30:00,315.02,315.47,313.29,313.5,58817.0,315.02,315.47,313.29,313.5,58817.0
2025-03-13 13:00:00,313.79,314.25,310.59,311.41,70291.0,313.79,314.25,310.59,311.41,70291.0
2025-03-13 13:30:00,311.24,311.24,309.01,310.25,88044.0,311.24,311.24,309.01,310.25,88044.0
2025-03-13 14:00:00,310.46,313.92,310.34,313.24,98889.0,310.46,313.92,310.34,313.24,98889.0
2025-03-13 14:30:00,313.24,315.5,312.66,314.51,72103.0,313.24,315.5,312.66,314.51,72103.0
2025-03-13 15:00:00,314.28,315.35,312.93,313.41,86140.0,314.28,315.35,312.93,313.41,86140.0
2025-03-13 15:30:00,313.41,315.22,313.09,314.07,226570.0,313.41,315.22,313.09,314.07,226570.0
2025-03-14 09:30:00,342.2,343.0,330.17,338.78,418235.0,342.2,343.0,330.17,338.78,418235.0
2025-03-14 10:00:00,338.84,343.95,336.2,343.13,191800.0,338.84,343.95,336.2,343.13,191800.0
2025-03-14 10:30:00,343.01,351.2,342.94,351.2,162691.0,343.01,351.2,342.94,351.2,162691.0
2025-03-14 11:00:00,351.28,353.82,349.02,353.31,179948.0,351.28,353.82,349.02,353.31,179948.0
2025-03-14 11:30:00,353.33,355.74,352.5,353.81,159797.0,353.33,355.74,352.5,353.81,159797.0
2025-03-14 12:00:00,353.55,353.6,349.39,350.15,81321.0,353.55,353.6,349.39,350.15,81321.0
2025-03-14 12:30:00,350.0,354.88,349.98,354.03,62791.0,350.0,354.88,349.98,354.03,62791.0
2025-03-14 13:00:00,354.19,355.38,353.48,355.13,56886.0,354.19,355.38,353.48,355.13,56886.0
2025-03-14 13:30:00,355.0,357.8,353.96,356.89,65319.0,355.0,357.8,353.96,356.89,65319.0
2025-03-14 14:00:00,356.88,358.75,356.17,358.13,61578.0,356.88,358.75,356.17,358.13,61578.0
2025-03-14 14:30:00,357.62,359.19,356.32,356.86,59829.0,357.62,359.19,356.32,356.86,59829.0
2025-03-14 15:00:00,356.88,359.75,356.62,357.49,71054.0,356.88,359.75,356.62,357.49,71054.0
2025-03-14 15:30:00,357.5,358.46,354.94,357.48,202389.0,357.5,358.46,354.94,357.48,202389.0
2025-03-17 09:30:00,351.74,360.88,350.54,350.94,87441.0,351.74,360.88,350.54,350.94,87441.0
2025-03-17 10:00:00,351.03,351.42,345.47,347.18,86284.0,351.03,351.42,345.47,347.18,86284.0
2025-03-17 10:30:00,346.55,351.43,346.43,351.0,52327.0,346.55,351.43,346.43,351.0,52327.0
2025-03-17 11:00:00,351.35,352.24,348.86,348.86,33089.0,351.35,352.24,348.86,348.86,33089.0
2025-03-17 11:30:00,348.86,350.11,346.76,348.81,36080.0,348.86,350.11,346.76,348.81,36080.0
2025-03-17 12:00:00,348.81,351.85,348.81,350.0,32313.0,348.81,351.85,348.81,350.0,32313.0
2025-03-17 12:30:00,350.0,351.16,348.21,350.66,37599.0,350.0,351.16,348.21,350.66,37599.0
2025-03-17 13:00:00,350.79,352.78,348.92,352.25,34605.0,350.79,352.78,348.92,352.25,34605.0
2025-03-17 13:30:00,352.48,353.93,351.33,352.25,56940.0,352.48,353.93,351.33,352.25,56940.0
2025-03-17 14:00:00,352.51,355.17,352.51,354.79,36860.0,352.51,355.17,352.51,354.79,36860.0
2025-03-17 14:30:00,354.77,356.98,354.76,354.84,40393.0,354.77,356.98,354.76,354.84,40393.0
2025-03-17 15:00:00,354.71,359.31,354.0,358.16,67848.0,354.71,359.31,354.0,358.16,67848.0
2025-03-17 15:30:00,357.92,360.8,356.49,356.82,189010.0,357.92,360.8,356.49,356.82,189010.0
2025-03-18 09:30:00,353.0,354.89,347.0,350.23,115392.0,353.0,354.89,347.0,350.23,115392.0
2025-03-18 10:00:00,349.38,350.22,346.59,348.24,40156.0,349.38,350.22,346.59,348.24,40156.0
2025-03-18 10:30:00,347.85,348.72,345.08,345.17,40677.0,347.85,348.72,345.08,345.17,40677.0
2025-03-18 11:00:00,345.37,347.27,343.75,343.81,40950.0,345.37,347.27,343.75,343.81,40950.0
2025-03-18 11:30:00,343.91,346.22,343.53,346.09,35465.0,343.91,346.22,343.53,346.09,35465.0
2025-03-18 12:00:00,345.85,346.2,343.44,345.35,25132.0,345.85,346.2,343.44,345.35,25132.0
2025-03-18 12:30:00,345.06,346.36,344.58,345.68,23355.0,345.06,346.36,344.58,345.68,23355.0
2025-03-18 13:00:00,345.7,347.33,344.59,347.09,18565.0,345.7,347.33,344.59,347.09,18565.0
2025-03-18 13:30:00,346.78,348.73,346.77,347.84,21224.0,346.78,348.73,346.77,347.84,21224.0
2025-03-18 14:00:00,347.7,347.89,345.06,345.52,27154.0,347.7,347.89,345.06,345.52,27154.0
2025-03-18 14:30:00,345.66,346.75,345.23,346.32,17750.0,345.66,346.75,345.23,346.32,17750.0
2025-03-18 15:00:00,346.58,347.22,345.41,345.41,26394.0,346.58,347.22,345.41,345.41,26394.0
2025-03-18 15:30:00,345.84,346.23,343.54,344.09,97113.0,345.84,346.23,343.54,344.09,97113.0
2025-03-19 09:30:00,341.91,345.01,338.61,340.02,35963.0,341.91,345.01,338.61,340.02,35963.0
2025-03-19 10:00:00,340.02,344.99,339.82,344.56,38564.0,340.02,344.99,339.82,344.56,38564.0
2025-03-19 10:30:00,344.48,345.61,342.18,343.39,18010.0,344.48,345.61,342.18,343.39,18010.0
2025-03-19 11:00:00,343.04,343.45,341.66,342.84,14792.0,343.04,343.45,341.66,342.84,14792.0
2025-03-19 11:30:00,342.43,343.52,341.88,342.93,12036.0,342.43,343.52,341.88,342.93,12036.0
2025-03-19 12:00:00,342.93,342.93,340.67,341.27,15484.0,342.93,342.93,340.67,341.27,15484.0
2025-03-19 12:30:00,341.14,341.94,340.78,341.25,7812.0,341.14,341.94,340.78,341.25,7812.0
2025-03-19 13:00:00,341.72,341.91,340.28,341.31,10415.0,341.72,341.91,340.28,341.31,10415.0
2025-03-19 13:30:00,341.01,341.98,340.42,340.8,10427.0,341.01,341.98,340.42,340.8,10427.0
2025-03-19 14:00:00,340.0,344.43,340.0,342.46,13925.0,340.0,344.43,340.0,342.46,13925.0
2025-03-19 14:30:00,342.75,345.74,341.86,344.93,47209.0,342.75,345.74,341.86,344.93,47209.0
2025-03-19 15:00:00,344.79,345.65,343.28,343.69,31475.0,344.79,345.65,343.28,343.69,31475.0
2025-03-19 15:30:00,343.61,345.21,342.84,343.79,47291.0,343.61,345.21,342.84,343.79,47291.0
2025-03-20 09:30:00,342.24,346.0,340.78,344.5,29900.0,342.24,346.0,340.78,344.5,29900.0
2025-03-20 10:00:00,345.79,347.74,344.37,346.74,19481.0,345.79,347.74,344.37,346.74,19481.0
2025-03-20 10:30:00,346.51,348.67,346.24,348.13,20811.0,346.51,348.67,346.24,348.13,20811.0
2025-03-20 11:00:00,348.41,348.41,345.51,346.52,27478.0,348.41,348.41,345.51,346.52,27478.0
2025-03-20 11:30:00,346.69,346.7,344.28,344.28,13727.0,346.69,346.7,344.28,344.28,13727.0
2025-03-20 12:00:00,344.23,344.76,342.73,342.74,16131.0,344.23,344.76,342.73,342.74,16131.0
2025-03-20 12:30:00,342.73,344.5,342.73,344.0,16553.0,342.73,344.5,342.73,344.0,16553.0
2025-03-20 13:00:00,344.0,345.02,343.43,343.64,13578.0,344.0,345.02,343.43,343.64,13578.0
2025-03-20 13:30:00,343.64,345.06,343.64,344.65,8797.0,343.64,345.06,343.64,344.65,8797.0
2025-03-20 14:00:00,344.51,345.15,342.81,342.81,12804.0,344.51,345.15,342.81,342.81,12804.0
2025-03-20 14:30:00,343.16,343.49,341.84,342.51,13821.0,343.16,343.49,341.84,342.51,13821.0
2025-03-20 15:00:00,342.51,343.57,341.82,342.08,19318.0,342.51,343.57,341.82,342.08,19318.0
2025-03-20 15:30:00,341.95,343.93,340.61,340.83,92202.0,341.95,343.93,340.61,340.83,92202.0
2025-03-21 09:30:00,339.21,341.32,335.86,340.53,59009.0,339.21,341.32,335.86,340.53,59009.0
2025-03-21 10:00:00,339.96,342.78,339.96,341.77,42262.0,339.96,342.78,339.96,341.77,42262.0
2025-03-21 10:30:00,341.83,343.36,340.48,343.24,21627.0,341.83,343.36,340.48,343.24,21627.0
2025-03-21 11:00:00,343.25,344.03,341.49,343.06,28136.0,343.25,344.03,341.49,343.06,28136.0
2025-03-21 11:30:00,343.05,344.15,342.49,344.04,14064.0,343.05,344.15,342.49,344.04,14064.0
2025-03-21 12:00:00,343.75,348.58,343.2,348.27,20285.0,343.75,348.58,343.2,348.27,20285.0
2025-03-21 12:30:00,348.06,348.06,344.95,346.4,20198.0,348.06,348.06,344.95,346.4,20198.0
2025-03-21 13:00:00,346.87,348.26,345.97,347.01,43465.0,346.87,348.26,345.97,347.01,43465.0
2025-03-21 13:30:00,347.12,348.18,346.5,347.53,11847.0,347.12,348.18,346.5,347.53,11847.0
2025-03-21 14:00:00,347.72,348.05,344.48,344.73,26495.0,347.72,348.05,344.48,344.73,26495.0
2025-03-21 14:30:00,345.13,348.01,345.13,347.49,21746.0,345.13,348.01,345.13,347.49,21746.0
2025-03-21 15:00:00,347.14,348.04,346.71,347.57,20997.0,347.14,348.04,346.71,347.57,20997.0
2025-03-21 15:30:00,347.42,351.25,347.0,350.56,147603.0,347.42,351.25,347.0,350.56,147603.0
2025-03-24 09:30:00,351.83,359.48,351.83,356.5,72212.0,351.83,359.48,351.83,356.5,72212.0
2025-03-24 10:00:00,356.44,357.19,354.34,354.56,32468.0,356.44,357.19,354.34,354.56,32468.0
2025-03-24 10:30:00,354.88,356.66,354.55,356.16,44217.0,354.88,356.66,354.55,356.16,44217.0
2025-03-24 11:00:00,356.21,357.98,356.08,357.69,10775.0,356.21,357.98,356.08,357.69,10775.0
2025-03-24 11:30:00,357.65,358.15,356.64,357.2,14363.0,357.65,358.15,356.64,357.2,14363.0
2025-03-24 12:00:00,357.31,358.88,357.3,358.04,12372.0,357.31,358.88,357.3,358.04,12372.0
2025-03-24 12:30:00,357.84,358.24,356.5,357.75,15240.0,357.84,358.24,356.5,357.75,15240.0
2025-03-24 13:00:00,357.62,360.95,357.61,360.37,23892.0,357.62,360.95,357.61,360.37,23892.0
2025-03-24 13:30:00,360.03,360.81,358.94,360.25,22060.0,360.03,360.81,358.94,360.25,22060.0
2025-03-24 14:00:00,360.26,363.6,360.08,362.43,43102.0,360.26,363.6,360.08,362.43,43102.0
2025-03-24 14:30:00,362.57,363.7,362.07,363.21,18079.0,362.57,363.7,362.07,363.21,18079.0
2025-03-24 15:00:00,362.96,365.04,362.84,364.62,35905.0,362.96,365.04,362.84,364.62,35905.0
2025-03-24 15:30:00,364.65,366.95,364.43,366.17,90711.0,364.65,366.95,364.43,366.17,90711.0
2025-03-25 09:30:00,368.48,372.33,367.44,369.75,44564.0,368.48,372.33,367.44,369.75,44564.0
2025-03-25 10:00:00,369.21,370.65,368.69,369.92,16430.0,369.21,370.65,368.69,369.92,16430.0
2025-03-25 10:30:00,369.66,372.7,369.31,372.12,31117.0,369.66,372.7,369.31,372.12,31117.0
2025-03-25 11:00:00,371.78,373.52,371.18,373.32,24279.0,371.78,373.52,371.18,373.32,24279.0
2025-03-25 11:30:00,373.49,373.49,370.54,370.59,15352.0,373.49,373.49,370.54,370.59,15352.0
2025-03-25 12:00:00,370.56,370.61,366.68,366.68,19395.0,370.56,370.61,366.68,366.68,19395.0
2025-03-25 12:30:00,367.14,368.5,366.6,368.49,10599.0,367.14,368.5,366.6,368.49,10599.0
2025-03-25 13:00:00,368.72,369.17,366.81,368.05,36475.0,368.72,369.17,366.81,368.05,36475.0
2025-03-25 13:30:00,368.03,369.13,367.39,368.97,17683.0,368.03,369.13,367.39,368.97,17683.0
2025-03-25 14:00:00,368.97,372.12,368.92,371.47,15983.0,368.97,372.12,368.92,371.47,15983.0
2025-03-25 14:30:00,371.6,372.05,370.52,371.14,17252.0,371.6,372.05,370.52,371.14,17252.0
2025-03-25 15:00:00,370.8,372.35,370.45,370.9,23262.0,370.8,372.35,370.45,370.9,23262.0
2025-03-25 15:30:00,370.8,372.56,368.97,370.75,85474.0,370.8,372.56,368.97,370.75,85474.0
2025-03-26 09:30:00,369.58,370.59,363.22,369.34,23291.0,369.58,370.59,363.22,369.34,23291.0
2025-03-26 10:00:00,369.67,371.76,369.23,370.17,17400.0,369.67,371.76,369.23,370.17,17400.0
2025-03-26 10:30:00,370.98,371.99,370.41,370.41,13818.0,370.98,371.99,370.41,370.41,13818.0
2025-03-26 11:00:00,370.69,372.58,370.36,371.01,14480.0,370.69,372.58,370.36,371.01,14480.0
2025-03-26 11:30:00,371.01,371.01,368.09,368.7,10161.0,371.01,371.01,368.09,368.7,10161.0
2025-03-26 12:00:00,369.05,370.17,366.35,367.53,18692.0,369.05,370.17,366.35,367.53,18692.0
2025-03-26 12:30:00,367.92,369.64,367.92,368.5,15000.0,367.92,369.64,367.92,368.5,15000.0
2025-03-26 13:00:00,368.36,368.79,366.42,366.63,11346.0,368.36,368.79,366.42,366.63,11346.0
2025-03-26 13:30:00,366.47,369.07,366.23,368.71,10752.0,366.47,369.07,366.23,368.71,10752.0
2025-03-26 14:00:00,368.71,370.59,368.52,369.98,10776.0,368.71,370.59,368.52,369.98,10776.0
2025-03-26 14:30:00,369.69,371.16,369.27,370.17,25270.0,369.69,371.16,369.27,370.17,25270.0
2025-03-26 15:00:00,370.41,371.1,368.26,368.89,28214.0,370.41,371.1,368.26,368.89,28214.0
2025-03-26 15:30:00,369.24,372.79,369.16,371.9,81400.0,369.24,372.79,369.16,371.9,81400.0
2025-03-27 09:30:00,367.28,372.33,365.9,371.4,21115.0,367.28,372.33,365.9,371.4,21115.0
2025-03-27 10:00:00,371.71,372.73,369.82,371.13,24778.0,371.71,372.73,369.82,371.13,24778.0
2025-03-27 10:30:00,371.12,373.97,369.99,370.7,14747.0,371.12,373.97,369.99,370.7,14747.0
2025-03-27 11:00:00,371.07,373.61,369.66,369.66,16324.0,371.07,373.61,369.66,369.66,16324.0
2025-03-27 11:30:00,370.23,370.23,368.54,369.99,8943.0,370.23,370.23,368.54,369.99,8943.0
2025-03-27 12:00:00,369.99,371.96,369.1,370.35,11227.0,369.99,371.96,369.1,370.35,11227.0
2025-03-27 12:30:00,370.38,370.39,368.08,368.81,16541.0,370.38,370.39,368.08,368.81,16541.0
2025-03-27 13:00:00,368.83,372.67,368.55,371.86,19011.0,368.83,372.67,368.55,371.86,19011.0
2025-03-27 13:30:00,371.94,371.94,370.75,370.9,10031.0,371.94,371.94,370.75,370.9,10031.0
2025-03-27 14:00:00,370.94,372.41,370.94,372.18,12103.0,370.94,372.41,370.94,372.18,12103.0
2025-03-27 14:30:00,372.2,374.88,372.2,374.11,16848.0,372.2,374.88,372.2,374.11,16848.0
2025-03-27 15:00:00,374.18,374.56,372.8,373.08,23967.0,374.18,374.56,372.8,373.08,23967.0
2025-03-27 15:30:00,372.89,373.29,370.18,370.34,90731.0,372.89,373.29,370.18,370.34,90731.0
2025-03-28 09:30:00,366.27,367.97,360.43,360.78,29464.0,366.27,367.97,360.43,360.78,29464.0
2025-03-28 10:00:00,360.25,362.51,358.61,358.89,30213.0,360.25,362.51,358.61,358.89,30213.0
2025-03-28 10:30:00,358.89,360.72,357.73,358.42,56594.0,358.89,360.72,357.73,358.42,56594.0
2025-03-28 11:00:00,358.03,360.58,356.51,359.15,15223.0,358.03,360.58,356.51,359.15,15223.0
2025-03-28 11:30:00,359.58,362.89,359.58,360.56,19912.0,359.58,362.89,359.58,360.56,19912.0
2025-03-28 12:00:00,360.83,361.6,358.81,359.31,21291.0,360.83,361.6,358.81,359.31,21291.0
2025-03-28 12:30:00,359.79,359.85,358.7,359.23,45166.0,359.79,359.85,358.7,359.23,45166.0
2025-03-28 13:00:00,359.06,359.06,357.41,358.48,17764.0,359.06,359.06,357.41,358.48,17764.0
2025-03-28 13:30:00,358.38,360.27,358.17,360.04,21553.0,358.38,360.27,358.17,360.04,21553.0
2025-03-28 14:00:00,360.1,360.41,358.38,358.38,19792.0,360.1,360.41,358.38,358.38,19792.0
2025-03-28 14:30:00,358.08,359.54,357.86,359.54,11872.0,358.08,359.54,357.86,359.54,11872.0
2025-03-28 15:00:00,359.5,359.84,358.64,359.2,15932.0,359.5,359.84,358.64,359.2,15932.0
2025-03-28 15:30:00,359.04,359.94,357.54,359.44,81322.0,359.04,359.94,357.54,359.44,81322.0
2025-03-31 09:30:00,353.72,360.27,351.3,357.04,67896.0,353.72,360.27,351.3,357.04,67896.0
2025-03-31 10:00:00,357.01,357.9,354.96,356.0,30230.0,357.01,357.9,354.96,356.0,30230.0
2025-03-31 10:30:00,357.14,358.13,356.02,357.37,26970.0,357.14,358.13,356.02,357.37,26970.0
2025-03-31 11:00:00,357.37,361.68,357.37,361.29,11624.0,357.37,361.68,357.37,361.29,11624.0
2025-03-31 11:30:00,361.07,363.39,360.65,361.49,19069.0,361.07,363.39,360.65,361.49,19069.0
2025-03-31 12:00:00,361.24,362.58,359.32,362.37,15979.0,361.24,362.58,359.32,362.37,15979.0
2025-03-31 12:30:00,362.63,363.53,361.74,362.06,24153.0,362.63,363.53,361.74,362.06,24153.0
2025-03-31 13:00:00,361.73,363.39,361.3,363.2,14855.0,361.73,363.39,361.3,363.2,14855.0
2025-03-31 13:30:00,362.91,363.26,361.54,362.03,17054.0,362.91,363.26,361.54,362.03,17054.0
2025-03-31 14:00:00,362.18,365.46,361.76,365.14,27719.0,362.18,365.46,361.76,365.14,27719.0
2025-03-31 14:30:00,365.12,368.0,365.0,366.52,31412.0,365.12,368.0,365.0,366.52,31412.0
2025-03-31 15:00:00,366.59,367.53,365.86,366.04,31931.0,366.59,367.53,365.86,366.04,31931.0
2025-03-31 15:30:00,365.9,368.21,364.49,366.83,158657.0,365.9,368.21,364.49,366.83,158657.0
2025-04-01 09:30:00,377.0,379.0,372.74,374.24,44533.0,377.0,379.0,372.74,374.24,44533.0
2025-04-01 10:00:00,372.82,372.96,367.84,369.6,22083.0,372.82,372.96,367.84,369.6,22083.0
2025-04-01 10:30:00,369.25,374.25,368.36,373.18,15465.0,369.25,374.25,368.36,373.18,15465.0
2025-04-01 11:00:00,373.16,375.82,372.82,374.28,11000.0,373.16,375.82,372.82,374.28,11000.0
2025-04-01 11:30:00,373.89,374.67,372.92,374.19,21839.0,373.89,374.67,372.92,374.19,21839.0
2025-04-01 12:00:00,374.5,376.27,372.26,372.26,35274.0,374.5,376.27,372.26,372.26,35274.0
2025-04-01 12:30:00,372.75,373.61,371.5,372.58,12572.0,372.75,373.61,371.5,372.58,12572.0
2025-04-01 13:00:00,371.79,372.98,370.27,370.51,18686.0,371.79,372.98,370.27,370.51,18686.0
2025-04-01 13:30:00,370.8,374.06,370.8,373.34,27094.0,370.8,374.06,370.8,373.34,27094.0
2025-04-01 14:00:00,373.34,373.34,369.28,369.72,16286.0,373.34,373.34,369.28,369.72,16286.0
2025-04-01 14:30:00,370.02,371.4,369.27,371.33,13909.0,370.02,371.4,369.27,371.33,13909.0
2025-04-01 15:00:00,371.35,372.47,371.34,371.8,23871.0,371.35,372.47,371.34,371.8,23871.0
2025-04-01 15:30:00,371.87,374.32,371.75,374.32,70849.0,371.87,374.32,371.75,374.32,70849.0
2025-04-02 09:30:00,373.15,380.45,371.7,378.44,38766.0,373.15,380.45,371.7,378.44,38766.0
2025-04-02 10:00:00,379.44,383.81,378.38,383.46,21408.0,379.44,383.81,378.38,383.46,21408.0
2025-04-02 10:30:00,383.56,383.68,381.6,382.19,34145.0,383.56,383.68,381.6,382.19,34145.0
2025-04-02 11:00:00,381.67,383.39,380.73,382.81,32308.0,381.67,383.39,380.73,382.81,32308.0
2025-04-02 11:30:00,382.94,382.95,380.44,382.67,25836.0,382.94,382.95,380.44,382.67,25836.0
2025-04-02 12:00:00,382.44,382.44,380.9,382.0,14823.0,382.44,382.44,380.9,382.0,14823.0
2025-04-02 12:30:00,382.15,385.28,381.54,385.28,20885.0,382.15,385.28,381.54,385.28,20885.0
2025-04-02 13:00:00,385.31,386.71,384.33,385.44,33629.0,385.31,386.71,384.33,385.44,33629.0
2025-04-02 13:30:00,384.85,384.85,381.04,382.28,11109.0,384.85,384.85,381.04,382.28,11109.0
2025-04-02 14:00:00,382.14,382.55,380.68,380.68,14953.0,382.14,382.55,380.68,380.68,14953.0
2025-04-02 14:30:00,380.33,383.04,380.32,381.19,9659.0,380.33,383.04,380.32,381.19,9659.0
2025-04-02 15:00:00,381.19,383.05,381.13,383.05,14009.0,381.19,383.05,381.13,383.05,14009.0
2025-04-02 15:30:00,382.7,384.46,382.48,382.51,63766.0,382.7,384.46,382.48,382.51,63766.0
2025-04-03 09:30:00,365.3,367.9,361.25,363.4,56553.0,365.3,367.9,361.25,363.4,56553.0
2025-04-03 10:00:00,362.4,363.55,356.56,359.59,56671.0,362.4,363.55,356.56,359.59,56671.0
2025-04-03 10:30:00,359.66,364.63,359.59,362.29,59554.0,359.66,364.63,359.59,362.29,59554.0
2025-04-03 11:00:00,362.09,367.98,361.07,366.58,57144.0,362.09,367.98,361.07,366.58,57144.0
2025-04-03 11:30:00,366.92,372.0,366.54,368.73,40636.0,366.92,372.0,366.54,368.73,40636.0
2025-04-03 12:00:00,368.98,372.56,368.4,372.24,24554.0,368.98,372.56,368.4,372.24,24554.0
2025-04-03 12:30:00,372.07,372.32,365.52,367.06,34499.0,372.07,372.32,365.52,367.06,34499.0
2025-04-03 13:00:00,366.98,368.47,365.18,366.22,24291.0,366.98,368.47,365.18,366.22,24291.0
2025-04-03 13:30:00,365.73,367.39,365.36,365.94,26771.0,365.73,367.39,365.36,365.94,26771.0
2025-04-03 14:00:00,365.93,366.92,363.81,364.65,34846.0,365.93,366.92,363.81,364.65,34846.0
2025-04-03 14:30:00,364.28,366.61,363.32,365.73,60907.0,364.28,366.61,363.32,365.73,60907.0
2025-04-03 15:00:00,365.36,369.08,365.11,367.85,61606.0,365.36,369.08,365.11,367.85,61606.0
2025-04-03 15:30:00,368.35,368.98,366.63,367.91,131852.0,368.35,368.98,366.63,367.91,131852.0
2025-04-04 09:30:00,358.71,362.47,353.12,356.98,82062.0,358.71,362.47,353.12,356.98,82062.0
2025-04-04 10:00:00,357.81,358.32,352.98,355.17,38172.0,357.81,358.32,352.98,355.17,38172.0
2025-04-04 10:30:00,355.04,356.57,349.41,353.98,50731.0,355.04,356.57,349.41,353.98,50731.0
2025-04-04 11:00:00,353.41,371.49,353.39,364.16,73619.0,353.41,371.49,353.39,364.16,73619.0
2025-04-04 11:30:00,364.81,365.81,359.88,363.47,32925.0,364.81,365.81,359.88,363.47,32925.0
2025-04-04 12:00:00,363.46,366.55,360.88,361.3,30666.0,363.46,366.55,360.88,361.3,30666.0
2025-04-04 12:30:00,360.92,361.86,357.96,361.26,22330.0,360.92,361.86,357.96,361.26,22330.0
2025-04-04 13:00:00,361.16,362.32,358.42,362.21,17812.0,361.16,362.32,358.42,362.21,17812.0
2025-04-04 13:30:00,362.19,364.35,359.68,362.75,23577.0,362.19,364.35,359.68,362.75,23577.0
2025-04-04 14:00:00,363.68,363.7,357.25,357.92,20849.0,363.68,363.7,357.25,357.92,20849.0
2025-04-04 14:30:00,358.14,359.5,355.22,357.53,29657.0,358.14,359.5,355.22,357.53,29657.0
2025-04-04 15:00:00,357.7,363.34,356.1,362.17,32294.0,357.7,363.34,356.1,362.17,32294.0
2025-04-04 15:30:00,361.85,366.77,359.0,359.36,139823.0,361.85,366.77,359.0,359.36,139823.0
2025-04-07 09:30:00,347.5,352.89,337.45,349.44,115378.0,347.5,352.89,337.45,349.44,115378.0
2025-04-07 10:00:00,348.24,364.67,343.93,344.2,82731.0,348.24,364.67,343.93,344.2,82731.0
2025-04-07 10:30:00,344.3,352.87,342.5,351.36,36854.0,344.3,352.87,342.5,351.36,36854.0
2025-04-07 11:00:00,351.21,354.41,338.72,340.03,49079.0,351.21,354.41,338.72,340.03,49079.0
2025-04-07 11:30:00,340.14,344.42,340.08,341.71,34812.0,340.14,344.42,340.08,341.71,34812.0
2025-04-07 12:00:00,340.85,342.49,337.21,341.39,38471.0,340.85,342.49,337.21,341.39,38471.0
2025-04-07 12:30:00,341.04,342.92,337.33,338.07,34571.0,341.04,342.92,337.33,338.07,34571.0
2025-04-07 13:00:00,339.22,345.74,338.65,345.54,40307.0,339.22,345.74,338.65,345.54,40307.0
2025-04-07 13:30:00,345.54,349.02,343.36,347.81,40463.0,345.54,349.02,343.36,347.81,40463.0
2025-04-07 14:00:00,347.21,347.91,343.07,343.9,41118.0,347.21,347.91,343.07,343.9,41118.0
2025-04-07 14:30:00,344.11,347.7,342.33,345.08,29114.0,344.11,347.7,342.33,345.08,29114.0
2025-04-07 15:00:00,342.96,345.28,339.57,340.33,49801.0,342.96,345.28,339.57,340.33,49801.0
2025-04-07 15:30:00,340.79,345.29,340.62,343.08,137803.0,340.79,345.29,340.62,343.08,137803.0
2025-04-08 09:30:00,353.6,355.2,343.75,350.06,68458.0,353.6,355.2,343.75,350.06,68458.0
2025-04-08 10:00:00,347.48,350.37,345.65,348.24,21551.0,347.48,350.37,345.65,348.24,21551.0
2025-04-08 10:30:00,348.4,348.4,341.89,342.0,12781.0,348.4,348.4,341.89,342.0,12781.0
2025-04-08 11:00:00,343.13,343.69,339.94,341.58,23053.0,343.13,343.69,339.94,341.58,23053.0
2025-04-08 11:30:00,342.18,344.43,341.87,343.63,17077.0,342.18,344.43,341.87,343.63,17077.0
2025-04-08 12:00:00,343.0,343.44,338.16,340.25,23717.0,343.0,343.44,338.16,340.25,23717.0
2025-04-08 12:30:00,340.53,340.65,333.34,333.39,24942.0,340.53,340.65,333.34,333.39,24942.0
2025-04-08 13:00:00,333.66,334.65,328.23,329.25,71709.0,333.66,334.65,328.23,329.25,71709.0
2025-04-08 13:30:00,328.87,333.76,328.65,332.82,36538.0,328.87,333.76,328.65,332.82,36538.0
2025-04-08 14:00:00,332.6,332.7,328.82,329.92,18644.0,332.6,332.7,328.82,329.92,18644.0
2025-04-08 14:30:00,330.73,334.12,329.18,330.29,32528.0,330.73,334.12,329.18,330.29,32528.0
2025-04-08 15:00:00,330.34,330.34,325.9,328.21,56175.0,330.34,330.34,325.9,328.21,56175.0
2025-04-08 15:30:00,328.06,329.17,323.36,328.14,188709.0,328.06,329.17,323.36,328.14,188709.0
2025-04-09 09:30:00,330.35,336.24,325.64,333.33,46740.0,330.35,336.24,325.64,333.33,46740.0
2025-04-09 10:00:00,333.39,335.75,329.12,331.91,32660.0,333.39,335.75,329.12,331.91,32660.0
2025-04-09 10:30:00,331.9,333.4,326.51,327.06,15705.0,331.9,333.4,326.51,327.06,15705.0
2025-04-09 11:00:00,326.56,330.19,326.42,328.44,30621.0,326.56,330.19,326.42,328.44,30621.0
2025-04-09 11:30:00,328.43,329.08,325.73,326.92,13448.0,328.43,329.08,325.73,326.92,13448.0
2025-04-09 12:00:00,326.91,332.24,326.44,331.12,16365.0,326.91,332.24,326.44,331.12,16365.0
2025-04-09 12:30:00,331.12,333.24,330.47,332.03,11823.0,331.12,333.24,330.47,332.03,11823.0
2025-04-09 13:00:00,331.87,355.69,330.16,348.78,51745.0,331.87,355.69,330.16,348.78,51745.0
2025-04-09 13:30:00,349.88,361.99,349.08,361.43,95276.0,349.88,361.99,349.08,361.43,95276.0
2025-04-09 14:00:00,362.04,365.54,357.71,364.87,102606.0,362.04,365.54,357.71,364.87,102606.0
2025-04-09 14:30:00,364.87,366.0,356.58,358.1,98149.0,364.87,366.0,356.58,358.1,98149.0
2025-04-09 15:00:00,358.26,367.08,357.46,365.59,76501.0,358.26,367.08,357.46,365.59,76501.0
2025-04-09 15:30:00,365.62,367.88,362.33,363.43,178290.0,365.62,367.88,362.33,363.43,178290.0
2025-04-10 09:30:00,356.26,356.75,343.96,348.55,68120.0,356.26,356.75,343.96,348.55,68120.0
2025-04-10 10:00:00,348.46,354.59,345.62,352.3,57462.0,348.46,354.59,345.62,352.3,57462.0
2025-04-10 10:30:00,352.63,356.66,351.39,351.66,26023.0,352.63,356.66,351.39,351.66,26023.0
2025-04-10 11:00:00,352.13,354.63,350.02,352.22,26493.0,352.13,354.63,350.02,352.22,26493.0
2025-04-10 11:30:00,352.22,352.22,348.75,349.05,26231.0,352.22,352.22,348.75,349.05,26231.0
2025-04-10 12:00:00,349.67,350.45,343.89,344.93,24237.0,349.67,350.45,343.89,344.93,24237.0
2025-04-10 12:30:00,345.12,351.57,345.11,351.57,20079.0,345.12,351.57,345.11,351.57,20079.0
2025-04-10 13:00:00,351.86,353.76,344.36,348.24,32756.0,351.86,353.76,344.36,348.24,32756.0
2025-04-10 13:30:00,347.31,354.22,346.69,353.88,39983.0,347.31,354.22,346.69,353.88,39983.0
2025-04-10 14:00:00,353.18,356.99,350.78,356.73,25775.0,353.18,356.99,350.78,356.73,25775.0
2025-04-10 14:30:00,356.43,358.45,354.1,356.24,35766.0,356.43,358.45,354.1,356.24,35766.0
2025-04-10 15:00:00,355.57,359.28,354.66,354.67,50705.0,355.57,359.28,354.66,354.67,50705.0
2025-04-10 15:30:00,354.67,356.64,351.17,355.1,82609.0,354.67,356.64,351.17,355.1,82609.0
2025-04-11 09:30:00,353.18,357.25,348.89,352.5,21488.0,353.18,357.25,348.89,352.5,21488.0
2025-04-11 10:00:00,352.46,354.27,347.96,349.66,21905.0,352.46,354.27,347.96,349.66,21905.0
2025-04-11 10:30:00,349.66,351.6,348.54,350.3,44154.0,349.66,351.6,348.54,350.3,44154.0
2025-04-11 11:00:00,351.1,354.0,350.55,353.09,23000.0,351.1,354.0,350.55,353.09,23000.0
2025-04-11 11:30:00,353.1,355.41,351.83,355.41,7634.0,353.1,355.41,351.83,355.41,7634.0
2025-04-11 12:00:00,355.83,356.99,354.96,356.31,9039.0,355.83,356.99,354.96,356.31,9039.0
2025-04-11 12:30:00,356.64,360.68,356.61,359.22,11887.0,356.64,360.68,356.61,359.22,11887.0
2025-04-11 13:00:00,358.72,361.46,358.71,360.12,19244.0,358.72,361.46,358.71,360.12,19244.0
2025-04-11 13:30:00,360.16,365.99,359.58,363.93,14756.0,360.16,365.99,359.58,363.93,14756.0
2025-04-11 14:00:00,364.54,364.67,362.95,364.0,19817.0,364.54,364.67,362.95,364.0,19817.0
2025-04-11 14:30:00,364.22,364.44,360.7,361.01,30582.0,364.22,364.44,360.7,361.01,30582.0
2025-04-11 15:00:00,360.81,362.23,359.79,360.51,79035.0,360.81,362.23,359.79,360.51,79035.0
2025-04-11 15:30:00,360.36,362.49,359.4,361.38,60079.0,360.36,362.49,359.4,361.38,60079.0
2025-04-14 09:30:00,365.95,371.76,363.0,370.39,65794.0,365.95,371.76,363.0,370.39,65794.0
2025-04-14 10:00:00,369.94,372.74,369.15,371.0,25836.0,369.94,372.74,369.15,371.0,25836.0
2025-04-14 10:30:00,371.05,372.78,369.88,371.86,37148.0,371.05,372.78,369.88,371.86,37148.0
2025-04-14 11:00:00,371.86,372.2,368.52,368.52,28093.0,371.86,372.2,368.52,368.52,28093.0
2025-04-14 11:30:00,368.3,369.51,363.77,365.39,22466.0,368.3,369.51,363.77,365.39,22466.0
2025-04-14 12:00:00,365.19,369.38,364.06,367.89,9337.0,365.19,369.38,364.06,367.89,9337.0
2025-04-14 12:30:00,367.55,369.4,367.55,367.59,7062.0,367.55,369.4,367.55,367.59,7062.0
2025-04-14 13:00:00,368.17,370.54,365.47,365.68,29738.0,368.17,370.54,365.47,365.68,29738.0
2025-04-14 13:30:00,366.16,367.12,364.2,365.71,30947.0,366.16,367.12,364.2,365.71,30947.0
2025-04-14 14:00:00,365.63,366.58,364.45,366.32,13984.0,365.63,366.58,364.45,366.32,13984.0
2025-04-14 14:30:00,366.39,367.24,365.44,366.4,27741.0,366.39,367.24,365.44,366.4,27741.0
2025-04-14 15:00:00,366.25,367.25,365.7,366.38,51808.0,366.25,367.25,365.7,366.38,51808.0
2025-04-14 15:30:00,366.44,367.54,365.62,365.99,100183.0,366.44,367.54,365.62,365.99,100183.0
2025-04-15 09:30:00,364.38,369.95,360.0,367.86,19608.0,364.38,369.95,360.0,367.86,19608.0
2025-04-15 10:00:00,367.38,368.74,361.61,361.84,24720.0,367.38,368.74,361.61,361.84,24720.0
2025-04-15 10:30:00,361.83,363.27,360.0,362.91,47833.0,361.83,363.27,360.0,362.91,47833.0
2025-04-15 11:00:00,362.05,363.8,361.57,361.93,10743.0,362.05,363.8,361.57,361.93,10743.0
2025-04-15 11:30:00,361.69,362.74,361.05,361.6,8327.0,361.69,362.74,361.05,361.6,8327.0
2025-04-15 12:00:00,361.5,363.48,361.49,362.66,9321.0,361.5,363.48,361.49,362.66,9321.0
2025-04-15 12:30:00,362.66,363.46,362.1,362.18,8258.0,362.66,363.46,362.1,362.18,8258.0
2025-04-15 13:00:00,361.63,362.45,359.37,359.4,17476.0,361.63,362.45,359.37,359.4,17476.0
2025-04-15 13:30:00,359.75,361.42,359.75,360.07,8603.0,359.75,361.42,359.75,360.07,8603.0
2025-04-15 14:00:00,360.28,360.4,357.89,358.91,9414.0,360.28,360.4,357.89,358.91,9414.0
2025-04-15 14:30:00,359.05,360.13,358.21,359.9,17659.0,359.05,360.13,358.21,359.9,17659.0
2025-04-15 15:00:00,359.67,360.52,359.05,359.33,13947.0,359.67,360.52,359.05,359.33,13947.0
2025-04-15 15:30:00,359.63,359.68,357.8,357.98,54407.0,359.63,359.68,357.8,357.98,54407.0
2025-04-16 09:30:00,354.65,357.79,351.13,351.13,26072.0,354.65,357.79,351.13,351.13,26072.0
2025-04-16 10:00:00,350.79,356.5,350.55,355.04,58143.0,350.79,356.5,350.55,355.04,58143.0
2025-04-16 10:30:00,355.0,356.5,354.54,355.11,8912.0,355.0,356.5,354.54,355.11,8912.0
2025-04-16 11:00:00,355.65,357.56,355.65,357.35,15702.0,355.65,357.56,355.65,357.35,15702.0
2025-04-16 11:30:00,357.0,357.04,354.91,355.22,4835.0,357.0,357.04,354.91,355.22,4835.0
2025-04-16 12:00:00,355.07,357.1,354.94,356.33,5270.0,355.07,357.1,354.94,356.33,5270.0
2025-04-16 12:30:00,356.48,356.79,354.73,355.0,10957.0,356.48,356.79,354.73,355.0,10957.0
2025-04-16 13:00:00,354.84,356.21,354.84,355.6,9416.0,354.84,356.21,354.84,355.6,9416.0
2025-04-16 13:30:00,355.15,355.15,349.43,349.71,7413.0,355.15,355.15,349.43,349.71,7413.0
2025-04-16 14:00:00,349.31,351.45,349.11,350.62,10564.0,349.31,351.45,349.11,350.62,10564.0
2025-04-16 14:30:00,350.17,350.74,348.65,349.54,8254.0,350.17,350.74,348.65,349.54,8254.0
2025-04-16 15:00:00,349.58,349.94,347.48,347.9,36483.0,349.58,349.94,347.48,347.9,36483.0
2025-04-16 15:30:00,347.96,350.03,347.66,349.71,72056.0,347.96,350.03,347.66,349.71,72056.0
2025-04-17 09:30:00,352.86,353.14,350.15,350.82,18862.0,352.86,353.14,350.15,350.82,18862.0
2025-04-17 10:00:00,350.93,352.65,349.6,350.42,8450.0,350.93,352.65,349.6,350.42,8450.0
2025-04-17 10:30:00,350.42,352.25,349.66,351.09,15622.0,350.42,352.25,349.66,351.09,15622.0
2025-04-17 11:00:00,352.08,356.69,352.08,356.34,7732.0,352.08,356.69,352.08,356.34,7732.0
2025-04-17 11:30:00,357.08,357.87,355.57,355.93,10903.0,357.08,357.87,355.57,355.93,10903.0
2025-04-17 12:00:00,356.32,359.17,355.07,357.17,18388.0,356.32,359.17,355.07,357.17,18388.0
2025-04-17 12:30:00,356.55,358.2,356.21,357.06,6573.0,356.55,358.2,356.21,357.06,6573.0
2025-04-17 13:00:00,357.27,357.88,354.48,355.19,18313.0,357.27,357.88,354.48,355.19,18313.0
2025-04-17 13:30:00,356.1,357.95,356.1,356.89,11936.0,356.1,357.95,356.1,356.89,11936.0
2025-04-17 14:00:00,356.89,358.32,356.89,357.77,6768.0,356.89,358.32,356.89,357.77,6768.0
2025-04-17 14:30:00,358.01,358.64,356.62,356.68,23403.0,358.01,358.64,356.62,356.68,23403.0
2025-04-17 15:00:00,356.87,358.31,355.73,357.75,18636.0,356.87,358.31,355.73,357.75,18636.0
2025-04-17 15:30:00,357.77,358.6,357.38,357.91,54360.0,357.77,358.6,357.38,357.91,54360.0
2025-04-21 09:30:00,357.06,359.77,350.1,358.07,22636.0,357.06,359.77,350.1,358.07,22636.0
2025-04-21 10:00:00,355.61,363.68,355.61,362.35,43896.0,355.61,363.68,355.61,362.35,43896.0
2025-04-21 10:30:00,361.8,363.67,360.42,362.51,29384.0,361.8,363.67,360.42,362.51,29384.0
2025-04-21 11:00:00,361.85,364.1,361.61,363.0,25160.0,361.85,364.1,361.61,363.0,25160.0
2025-04-21 11:30:00,363.0,363.06,357.22,359.77,25821.0,363.0,363.06,357.22,359.77,25821.0
2025-04-21 12:00:00,358.89,362.08,358.89,359.86,14277.0,358.89,362.08,358.89,359.86,14277.0
2025-04-21 12:30:00,359.86,361.64,359.81,360.53,9492.0,359.86,361.64,359.81,360.53,9492.0
2025-04-21 13:00:00,360.42,361.13,357.75,357.87,22445.0,360.42,361.13,357.75,357.87,22445.0
2025-04-21 13:30:00,357.89,361.78,357.89,359.62,14808.0,357.89,361.78,357.89,359.62,14808.0
2025-04-21 14:00:00,359.82,362.02,359.45,361.29,19205.0,359.82,362.02,359.45,361.29,19205.0
2025-04-21 14:30:00,361.2,361.79,360.24,360.3,20275.0,361.2,361.79,360.24,360.3,20275.0
2025-04-21 15:00:00,360.5,362.52,359.93,362.11,26906.0,360.5,362.52,359.93,362.11,26906.0
2025-04-21 15:30:00,362.35,366.45,361.75,365.65,79296.0,362.35,366.45,361.75,365.65,79296.0
2025-04-22 09:30:00,370.31,380.21,369.38,378.69,60787.0,370.31,380.21,369.38,378.69,60787.0
2025-04-22 10:00:00,378.67,380.81,374.44,374.44,40063.0,378.67,380.81,374.44,374.44,40063.0
2025-04-22 10:30:00,374.81,378.8,374.66,378.76,14550.0,374.81,378.8,374.66,378.76,14550.0
2025-04-22 11:00:00,378.47,380.0,378.47,378.99,15290.0,378.47,380.0,378.47,378.99,15290.0
2025-04-22 11:30:00,379.3,379.3,376.45,378.88,21063.0,379.3,379.3,376.45,378.88,21063.0
2025-04-22 12:00:00,378.87,382.77,378.87,380.91,18495.0,378.87,382.77,378.87,380.91,18495.0
2025-04-22 12:30:00,380.73,381.35,379.32,380.69,12326.0,380.73,381.35,379.32,380.69,12326.0
2025-04-22 13:00:00,380.9,381.22,375.26,375.26,10151.0,380.9,381.22,375.26,375.26,10151.0
2025-04-22 13:30:00,375.38,377.25,375.37,376.76,4881.0,375.38,377.25,375.37,376.76,4881.0
2025-04-22 14:00:00,376.24,379.5,376.24,379.34,11161.0,376.24,379.5,376.24,379.34,11161.0
2025-04-22 14:30:00,379.33,380.75,379.04,380.06,8509.0,379.33,380.75,379.04,380.06,8509.0
2025-04-22 15:00:00,380.34,380.34,377.62,378.06,14047.0,380.34,380.34,377.62,378.06,14047.0
2025-04-22 15:30:00,378.09,379.44,377.15,378.68,45306.0,378.09,379.44,377.15,378.68,45306.0
2025-04-23 09:30:00,385.38,390.86,384.75,389.27,57895.0,385.38,390.86,384.75,389.27,57895.0
2025-04-23 10:00:00,388.19,388.35,383.89,386.55,21601.0,388.19,388.35,383.89,386.55,21601.0
2025-04-23 10:30:00,387.0,388.88,385.19,385.23,18667.0,387.0,388.88,385.19,385.23,18667.0
2025-04-23 11:00:00,384.81,386.14,383.35,383.78,11441.0,384.81,386.14,383.35,383.78,11441.0
2025-04-23 11:30:00,384.01,384.61,380.48,381.21,18791.0,384.01,384.61,380.48,381.21,18791.0
2025-04-23 12:00:00,381.1,381.57,378.37,380.03,11150.0,381.1,381.57,378.37,380.03,11150.0
2025-04-23 12:30:00,380.28,381.84,379.85,380.39,9010.0,380.28,381.84,379.85,380.39,9010.0
2025-04-23 13:00:00,380.25,382.16,379.44,381.37,8040.0,380.25,382.16,379.44,381.37,8040.0
2025-04-23 13:30:00,381.67,382.06,379.71,380.7,5174.0,381.67,382.06,379.71,380.7,5174.0
2025-04-23 14:00:00,380.61,381.37,378.75,378.94,9139.0,380.61,381.37,378.75,378.94,9139.0
2025-04-23 14:30:00,379.0,379.72,377.21,378.84,14432.0,379.0,379.72,377.21,378.84,14432.0
2025-04-23 15:00:00,378.75,378.8,375.65,376.59,10398.0,378.75,378.8,375.65,376.59,10398.0
2025-04-23 15:30:00,376.77,378.93,375.26,377.66,51286.0,376.77,378.93,375.26,377.66,51286.0
2025-04-24 09:30:00,376.83,379.39,375.01,379.39,13758.0,376.83,379.39,375.01,379.39,13758.0
2025-04-24 10:00:00,379.29,382.75,377.57,381.81,11433.0,379.29,382.75,377.57,381.81,11433.0
2025-04-24 10:30:00,382.28,383.01,380.55,381.54,11301.0,382.28,383.01,380.55,381.54,11301.0
2025-04-24 11:00:00,381.29,384.95,381.29,383.12,14974.0,381.29,384.95,381.29,383.12,14974.0
2025-04-24 11:30:00,383.03,385.47,382.8,384.85,12247.0,383.03,385.47,382.8,384.85,12247.0
2025-04-24 12:00:00,385.2,386.66,384.75,386.53,11791.0,385.2,386.66,384.75,386.53,11791.0
2025-04-24 12:30:00,386.81,387.44,386.5,386.8,4498.0,386.81,387.44,386.5,386.8,4498.0
2025-04-24 13:00:00,386.8,386.8,385.17,385.6,8659.0,386.8,386.8,385.17,385.6,8659.0
2025-04-24 13:30:00,385.53,387.0,385.21,386.48,15361.0,385.53,387.0,385.21,386.48,15361.0
2025-04-24 14:00:00,386.24,387.67,385.67,385.67,12399.0,386.24,387.67,385.67,385.67,12399.0
2025-04-24 14:30:00,386.2,388.15,385.91,387.79,9356.0,386.2,388.15,385.91,387.79,9356.0
2025-04-24 15:00:00,387.63,387.63,385.72,385.72,10066.0,387.63,387.63,385.72,385.72,10066.0
2025-04-24 15:30:00,385.64,387.39,384.55,385.93,35224.0,385.64,387.39,384.55,385.93,35224.0
2025-04-25 09:30:00,385.27,388.64,382.45,384.79,13913.0,385.27,388.64,382.45,384.79,13913.0
2025-04-25 10:00:00,384.79,385.57,382.53,382.53,12734.0,384.79,385.57,382.53,382.53,12734.0
2025-04-25 10:30:00,382.5,383.25,381.87,382.63,15407.0,382.5,383.25,381.87,382.63,15407.0
2025-04-25 11:00:00,383.0,383.02,381.89,381.89,22732.0,383.0,383.02,381.89,381.89,22732.0
2025-04-25 11:30:00,381.85,382.07,380.42,381.32,6459.0,381.85,382.07,380.42,381.32,6459.0
2025-04-25 12:00:00,381.37,382.43,381.35,381.71,5302.0,381.37,382.43,381.35,381.71,5302.0
2025-04-25 12:30:00,381.79,383.09,381.76,382.72,6384.0,381.79,383.09,381.76,382.72,6384.0
2025-04-25 13:00:00,382.74,383.57,382.74,383.2,11171.0,382.74,383.57,382.74,383.2,11171.0
2025-04-25 13:30:00,382.96,383.23,380.09,380.21,15850.0,382.96,383.23,380.09,380.21,15850.0
2025-04-25 14:00:00,380.0,381.79,380.0,381.36,16784.0,380.0,381.79,380.0,381.36,16784.0
2025-04-25 14:30:00,381.54,382.32,380.91,380.91,12058.0,381.54,382.32,380.91,380.91,12058.0
2025-04-25 15:00:00,380.91,383.13,380.48,381.94,23864.0,380.91,383.13,380.48,381.94,23864.0
2025-04-25 15:30:00,381.67,384.2,381.15,383.94,72530.0,381.67,384.2,381.15,383.94,72530.0
2025-04-28 09:30:00,383.06,385.58,382.43,383.25,19639.0,383.06,385.58,382.43,383.25,19639.0
2025-04-28 10:00:00,383.27,387.11,382.54,384.05,18897.0,383.27,387.11,382.54,384.05,18897.0
2025-04-28 10:30:00,384.04,384.04,382.0,382.0,10355.0,384.04,384.04,382.0,382.0,10355.0
2025-04-28 11:00:00,381.93,382.04,379.52,379.53,9026.0,381.93,382.04,379.52,379.53,9026.0
2025-04-28 11:30:00,379.61,380.36,379.26,379.81,11734.0,379.61,380.36,379.26,379.81,11734.0
2025-04-28 12:00:00,379.81,380.01,378.04,378.58,6441.0,379.81,380.01,378.04,378.58,6441.0
2025-04-28 12:30:00,378.18,379.52,377.8,378.79,9591.0,378.18,379.52,377.8,378.79,9591.0
2025-04-28 13:00:00,378.88,379.7,377.58,378.81,12188.0,378.88,379.7,377.58,378.81,12188.0
2025-04-28 13:30:00,378.87,381.34,378.54,381.14,24101.0,378.87,381.34,378.54,381.14,24101.0
2025-04-28 14:00:00,381.11,381.34,380.31,380.54,10885.0,381.11,381.34,380.31,380.54,10885.0
2025-04-28 14:30:00,380.55,381.05,380.22,380.58,12922.0,380.55,381.05,380.22,380.58,12922.0
2025-04-28 15:00:00,380.56,382.83,380.56,382.37,48325.0,380.56,382.83,380.56,382.37,48325.0
2025-04-28 15:30:00,382.12,386.82,382.07,386.69,139338.0,382.12,386.82,382.07,386.69,139338.0
2025-04-29 09:30:00,384.36,384.54,380.48,381.4,21752.0,384.36,384.54,380.48,381.4,21752.0
2025-04-29 10:00:00,381.69,384.05,381.19,382.1,10235.0,381.69,384.05,381.19,382.1,10235.0
2025-04-29 10:30:00,382.59,386.33,382.29,386.33,20885.0,382.59,386.33,382.29,386.33,20885.0
2025-04-29 11:00:00,386.0,386.43,385.2,385.23,8480.0,386.0,386.43,385.2,385.23,8480.0
2025-04-29 11:30:00,385.18,385.51,384.47,385.17,18495.0,385.18,385.51,384.47,385.17,18495.0
2025-04-29 12:00:00,385.2,386.46,385.06,385.48,6627.0,385.2,386.46,385.06,385.48,6627.0
2025-04-29 12:30:00,385.31,385.94,384.53,385.09,13985.0,385.31,385.94,384.53,385.09,13985.0
2025-04-29 13:00:00,385.05,385.55,384.75,385.21,10938.0,385.05,385.55,384.75,385.21,10938.0
2025-04-29 13:30:00,385.24,387.58,385.22,387.21,15491.0,385.24,387.58,385.22,387.21,15491.0
2025-04-29 14:00:00,387.41,389.0,387.4,388.51,24253.0,387.41,389.0,387.4,388.51,24253.0
2025-04-29 14:30:00,388.47,389.55,388.07,389.19,18064.0,388.47,389.55,388.07,389.19,18064.0
2025-04-29 15:00:00,389.19,389.63,388.7,388.85,11499.0,389.19,389.63,388.7,388.85,11499.0
2025-04-29 15:30:00,389.13,391.13,388.76,390.38,83078.0,389.13,391.13,388.76,390.38,83078.0
2025-04-30 09:30:00,385.19,385.19,377.63,380.81,26700.0,385.19,385.19,377.63,380.81,26700.0
2025-04-30 10:00:00,380.81,383.65,380.01,382.92,21154.0,380.81,383.65,380.01,382.92,21154.0
2025-04-30 10:30:00,383.18,384.5,382.84,383.37,20640.0,383.18,384.5,382.84,383.37,20640.0
2025-04-30 11:00:00,383.72,387.43,383.72,387.43,10833.0,383.72,387.43,383.72,387.43,10833.0
2025-04-30 11:30:00,387.19,388.97,386.96,388.42,9285.0,387.19,388.97,386.96,388.42,9285.0
2025-04-30 12:00:00,388.91,389.16,387.84,387.84,8086.0,388.91,389.16,387.84,387.84,8086.0
2025-04-30 12:30:00,387.58,389.02,387.54,388.62,2100.0,387.58,389.02,387.54,388.62,2100.0
2025-04-30 13:00:00,388.96,389.36,387.54,388.67,13715.0,388.96,389.36,387.54,388.67,13715.0
2025-04-30 13:30:00,388.87,389.6,387.89,387.89,13476.0,388.87,389.6,387.89,387.89,13476.0
2025-04-30 14:00:00,387.74,390.16,387.44,390.16,5512.0,387.74,390.16,387.44,390.16,5512.0
2025-04-30 14:30:00,390.5,390.9,389.29,389.49,11861.0,390.5,390.9,389.29,389.49,11861.0
2025-04-30 15:00:00,389.7,390.78,389.12,390.4,11685.0,389.7,390.78,389.12,390.4,11685.0
2025-04-30 15:30:00,390.41,396.37,389.72,395.62,68893.0,390.41,396.37,389.72,395.62,68893.0
2025-05-01 09:30:00,394.3,395.0,391.39,392.46,16152.0,394.3,395.0,391.39,392.46,16152.0
2025-05-01 10:00:00,392.68,395.38,392.68,393.94,11640.0,392.68,395.38,392.68,393.94,11640.0
2025-05-01 10:30:00,393.86,395.84,393.41,395.8,7979.0,393.86,395.84,393.41,395.8,7979.0
2025-05-01 11:00:00,395.62,396.58,394.17,394.38,12256.0,395.62,396.58,394.17,394.38,12256.0
2025-05-01 11:30:00,394.24,395.24,393.06,393.76,21911.0,394.24,395.24,393.06,393.76,21911.0
2025-05-01 12:00:00,393.8,394.39,391.42,391.53,7745.0,393.8,394.39,391.42,391.53,7745.0
2025-05-01 12:30:00,391.66,393.01,391.66,392.91,5143.0,391.66,393.01,391.66,392.91,5143.0
2025-05-01 13:00:00,393.58,394.52,393.3,393.52,6580.0,393.58,394.52,393.3,393.52,6580.0
2025-05-01 13:30:00,393.64,393.64,391.64,391.75,10724.0,393.64,393.64,391.64,391.75,10724.0
2025-05-01 14:00:00,391.79,393.31,391.79,392.75,8797.0,391.79,393.31,391.79,392.75,8797.0
2025-05-01 14:30:00,393.19,395.22,393.1,394.96,3277.0,393.19,395.22,393.1,394.96,3277.0
2025-05-01 15:00:00,394.96,395.72,394.45,395.72,7957.0,394.96,395.72,394.45,395.72,7957.0
2025-05-01 15:30:00,395.72,396.18,392.64,392.93,57727.0,395.72,396.18,392.64,392.93,57727.0
2025-05-02 09:30:00,399.32,401.72,394.94,395.04,24098.0,399.32,401.72,394.94,395.04,24098.0
2025-05-02 10:00:00,395.84,397.61,395.01,396.29,7862.0,395.84,397.61,395.01,396.29,7862.0
2025-05-02 10:30:00,396.8,397.68,395.19,395.22,9752.0,396.8,397.68,395.19,395.22,9752.0
2025-05-02 11:00:00,395.69,396.31,392.73,393.19,7437.0,395.69,396.31,392.73,393.19,7437.0
2025-05-02 11:30:00,393.08,394.29,392.84,393.27,7005.0,393.08,394.29,392.84,393.27,7005.0
2025-05-02 12:00:00,393.6,396.1,393.6,394.82,15997.0,393.6,396.1,393.6,394.82,15997.0
2025-05-02 12:30:00,395.19,397.62,395.19,396.13,9394.0,395.19,397.62,395.19,396.13,9394.0
2025-05-02 13:00:00,396.06,396.48,395.44,395.64,9027.0,396.06,396.48,395.44,395.64,9027.0
2025-05-02 13:30:00,395.94,396.6,395.81,396.05,5781.0,395.94,396.6,395.81,396.05,5781.0
2025-05-02 14:00:00,396.5,397.66,396.5,397.35,7345.0,396.5,397.66,396.5,397.35,7345.0
2025-05-02 14:30:00,397.37,398.05,395.74,395.74,9987.0,397.37,398.05,395.74,395.74,9987.0
2025-05-02 15:00:00,396.23,397.45,395.96,397.35,11407.0,396.23,397.45,395.96,397.35,11407.0
2025-05-02 15:30:00,397.35,397.63,395.65,395.81,64003.0,397.35,397.63,395.65,395.81,64003.0
2025-05-05 09:30:00,393.51,397.52,391.06,397.38,22003.0,393.51,397.52,391.06,397.38,22003.0
2025-05-05 10:00:00,397.59,399.54,396.28,397.62,24556.0,397.59,399.54,396.28,397.62,24556.0
2025-05-05 10:30:00,397.31,398.97,396.85,398.04,18936.0,397.31,398.97,396.85,398.04,18936.0
2025-05-05 11:00:00,398.33,399.55,397.02,397.76,9102.0,398.33,399.55,397.02,397.76,9102.0
2025-05-05 11:30:00,398.13,398.55,396.67,398.47,6602.0,398.13,398.55,396.67,398.47,6602.0
2025-05-05 12:00:00,398.21,399.54,398.21,399.33,10150.0,398.21,399.54,398.21,399.33,10150.0
2025-05-05 12:30:00,399.0,399.63,397.92,398.5,17621.0,399.0,399.63,397.92,398.5,17621.0
2025-05-05 13:00:00,398.55,398.58,397.9,398.51,6886.0,398.55,398.58,397.9,398.51,6886.0
2025-05-05 13:30:00,398.36,399.27,398.25,398.55,5590.0,398.36,399.27,398.25,398.55,5590.0
2025-05-05 14:00:00,398.38,399.39,398.17,398.53,6808.0,398.38,399.39,398.17,398.53,6808.0
2025-05-05 14:30:00,398.63,398.99,398.27,398.75,6574.0,398.63,398.99,398.27,398.75,6574.0
2025-05-05 15:00:00,398.42,398.5,397.08,397.32,13824.0,398.42,398.5,397.08,397.32,13824.0
2025-05-05 15:30:00,397.32,397.51,394.12,394.25,51820.0,397.32,397.51,394.12,394.25,51820.0
2025-05-06 09:30:00,391.0,392.01,389.29,391.08,15865.0,391.0,392.01,389.29,391.08,15865.0
2025-05-06 10:00:00,390.95,392.06,389.27,392.06,12750.0,390.95,392.06,389.27,392.06,12750.0
2025-05-06 10:30:00,391.87,391.87,389.97,390.73,8851.0,391.87,391.87,389.97,390.73,8851.0
2025-05-06 11:00:00,390.67,392.09,390.36,391.58,5587.0,390.67,392.09,390.36,391.58,5587.0
2025-05-06 11:30:00,391.87,392.36,390.43,390.72,4547.0,391.87,392.36,390.43,390.72,4547.0
2025-05-06 12:00:00,390.55,393.03,390.55,392.12,6269.0,390.55,393.03,390.55,392.12,6269.0
2025-05-06 12:30:00,392.36,392.36,389.98,389.98,3566.0,392.36,392.36,389.98,389.98,3566.0
2025-05-06 13:00:00,389.98,390.63,389.51,389.51,4406.0,389.98,390.63,389.51,389.51,4406.0
2025-05-06 13:30:00,389.51,389.99,387.97,388.33,6000.0,389.51,389.99,387.97,388.33,6000.0
2025-05-06 14:00:00,388.46,390.01,388.45,390.01,5948.0,388.46,390.01,388.45,390.01,5948.0
2025-05-06 14:30:00,389.99,389.99,388.98,389.35,7427.0,389.99,389.99,388.98,389.35,7427.0
2025-05-06 15:00:00,389.56,390.02,389.08,389.54,6659.0,389.56,390.02,389.08,389.54,6659.0
2025-05-06 15:30:00,389.61,389.86,386.63,387.08,37968.0,389.61,389.86,386.63,387.08,37968.0
2025-05-07 09:30:00,390.84,395.0,388.04,394.24,26988.0,390.84,395.0,388.04,394.24,26988.0
2025-05-07 10:00:00,393.94,394.36,391.14,392.57,13311.0,393.94,394.36,391.14,392.57,13311.0
2025-05-07 10:30:00,392.82,393.65,390.56,391.04,10682.0,392.82,393.65,390.56,391.04,10682.0
2025-05-07 11:00:00,390.8,391.7,389.81,391.65,5021.0,390.8,391.7,389.81,391.65,5021.0
2025-05-07 11:30:00,391.73,392.37,390.9,391.52,4400.0,391.73,392.37,390.9,391.52,4400.0
2025-05-07 12:00:00,392.06,392.34,390.82,390.82,3526.0,392.06,392.34,390.82,390.82,3526.0
2025-05-07 12:30:00,391.04,392.58,390.67,391.97,6559.0,391.04,392.58,390.67,391.97,6559.0
2025-05-07 13:00:00,392.47,392.7,391.16,391.49,8214.0,392.47,392.7,391.16,391.49,8214.0
2025-05-07 13:30:00,391.66,391.69,389.1,389.1,3513.0,391.66,391.69,389.1,389.1,3513.0
2025-05-07 14:00:00,389.46,390.61,387.42,388.61,20094.0,389.46,390.61,387.42,388.61,20094.0
2025-05-07 14:30:00,388.93,393.15,388.92,392.55,49336.0,388.93,393.15,388.92,392.55,49336.0
2025-05-07 15:00:00,392.65,394.35,391.43,391.54,22385.0,392.65,394.35,391.43,391.54,22385.0
2025-05-07 15:30:00,390.81,394.57,390.36,392.53,80962.0,390.81,394.57,390.36,392.53,80962.0
2025-05-08 09:30:00,396.95,396.95,392.8,393.65,20229.0,396.95,396.95,392.8,393.65,20229.0
2025-05-08 10:00:00,394.57,396.9,394.1,396.36,11298.0,394.57,396.9,394.1,396.36,11298.0
2025-05-08 10:30:00,396.41,397.65,393.51,393.94,9085.0,396.41,397.65,393.51,393.94,9085.0
2025-05-08 11:00:00,393.97,395.49,393.04,394.75,26215.0,393.97,395.49,393.04,394.75,26215.0
2025-05-08 11:30:00,394.48,397.77,394.48,394.66,15190.0,394.48,397.77,394.48,394.66,15190.0
2025-05-08 12:00:00,394.46,395.8,394.37,394.64,16459.0,394.46,395.8,394.37,394.64,16459.0
2025-05-08 12:30:00,394.81,395.21,393.39,394.73,29031.0,394.81,395.21,393.39,394.73,29031.0
2025-05-08 13:00:00,394.85,394.85,392.95,393.25,16002.0,394.85,394.85,392.95,393.25,16002.0
2025-05-08 13:30:00,393.24,393.92,391.12,391.2,23241.0,393.24,393.92,391.12,391.2,23241.0
2025-05-08 14:00:00,391.17,391.38,390.38,390.41,19618.0,391.17,391.38,390.38,390.41,19618.0
2025-05-08 14:30:00,390.63,392.07,390.42,391.32,27789.0,390.63,392.07,390.42,391.32,27789.0
2025-05-08 15:00:00,391.36,391.74,389.2,390.8,73907.0,391.36,391.74,389.2,390.8,73907.0
2025-05-08 15:30:00,390.73,390.8,387.75,388.16,86037.0,390.73,390.8,387.75,388.16,86037.0
2025-05-09 09:30:00,389.03,390.52,386.0,387.97,10745.0,389.03,390.52,386.0,387.97,10745.0
2025-05-09 10:00:00,389.4,390.89,387.48,387.88,10976.0,389.4,390.89,387.48,387.88,10976.0
2025-05-09 10:30:00,387.71,390.68,387.71,389.64,10411.0,387.71,390.68,387.71,389.64,10411.0
2025-05-09 11:00:00,389.46,391.25,389.46,391.15,10043.0,389.46,391.25,389.46,391.15,10043.0
2025-05-09 11:30:00,391.08,392.94,390.68,392.62,4809.0,391.08,392.94,390.68,392.62,4809.0
2025-05-09 12:00:00,392.25,392.25,390.71,391.15,4308.0,392.25,392.25,390.71,391.15,4308.0
2025-05-09 12:30:00,391.27,392.51,391.15,391.97,4087.0,391.27,392.51,391.15,391.97,4087.0
2025-05-09 13:00:00,391.74,393.03,391.56,393.03,7317.0,391.74,393.03,391.56,393.03,7317.0
2025-05-09 13:30:00,393.02,393.12,391.93,393.12,7179.0,393.02,393.12,391.93,393.12,7179.0
2025-05-09 14:00:00,393.12,393.12,391.52,391.52,8932.0,393.12,393.12,391.52,391.52,8932.0
2025-05-09 14:30:00,391.36,391.65,390.29,391.06,8958.0,391.36,391.65,390.29,391.06,8958.0
2025-05-09 15:00:00,391.13,392.77,391.13,391.99,13154.0,391.13,392.77,391.13,391.99,13154.0
2025-05-09 15:30:00,392.08,394.16,391.53,392.02,46632.0,392.08,394.16,391.53,392.02,46632.0
2025-05-12 09:30:00,409.97,421.71,407.15,411.46,97949.0,409.97,421.71,407.15,411.46,97949.0
2025-05-12 10:00:00,411.46,415.0,411.44,413.95,25840.0,411.46,415.0,411.44,413.95,25840.0
2025-05-12 10:30:00,413.8,413.9,410.4,410.87,28486.0,413.8,413.9,410.4,410.87,28486.0
2025-05-12 11:00:00,411.05,413.62,410.56,412.86,23625.0,411.05,413.62,410.56,412.86,23625.0
2025-05-12 11:30:00,412.53,414.08,410.37,412.3,24555.0,412.53,414.08,410.37,412.3,24555.0
2025-05-12 12:00:00,412.31,414.48,411.88,412.66,13044.0,412.31,414.48,411.88,412.66,13044.0
2025-05-12 12:30:00,412.78,415.0,412.59,414.16,20695.0,412.78,415.0,412.59,414.16,20695.0
2025-05-12 13:00:00,414.12,415.59,413.31,413.84,22984.0,414.12,415.59,413.31,413.84,22984.0
2025-05-12 13:30:00,413.84,414.69,413.52,414.25,12591.0,413.84,414.69,413.52,414.25,12591.0
2025-05-12 14:00:00,414.34,416.47,414.06,415.03,19401.0,414.34,416.47,414.06,415.03,19401.0
2025-05-12 14:30:00,415.03,416.93,415.02,416.52,20288.0,415.03,416.93,415.02,416.52,20288.0
2025-05-12 15:00:00,416.24,417.14,415.64,415.64,27276.0,416.24,417.14,415.64,415.64,27276.0
2025-05-12 15:30:00,415.87,416.94,411.99,412.14,144680.0,415.87,416.94,411.99,412.14,144680.0
2025-05-13 09:30:00,412.81,416.05,410.65,414.48,11795.0,412.81,416.05,410.65,414.48,11795.0
2025-05-13 10:00:00,414.25,417.74,414.12,416.08,12511.0,414.25,417.74,414.12,416.08,12511.0
2025-05-13 10:30:00,415.83,417.67,414.93,415.77,12890.0,415.83,417.67,414.93,415.77,12890.0
2025-05-13 11:00:00,415.25,416.93,415.25,416.42,4272.0,415.25,416.93,415.25,416.42,4272.0
2025-05-13 11:30:00,416.65,418.22,415.64,415.95,17263.0,416.65,418.22,415.64,415.95,17263.0
2025-05-13 12:00:00,416.12,416.57,415.65,416.48,13998.0,416.12,416.57,415.65,416.48,13998.0
2025-05-13 12:30:00,416.0,416.0,412.34,412.34,19703.0,416.0,416.0,412.34,412.34,19703.0
2025-05-13 13:00:00,412.13,413.16,412.02,412.91,7741.0,412.13,413.16,412.02,412.91,7741.0
2025-05-13 13:30:00,413.15,413.33,412.34,412.64,4403.0,413.15,413.33,412.34,412.64,4403.0
2025-05-13 14:00:00,412.61,415.42,412.6,414.85,11580.0,412.61,415.42,412.6,414.85,11580.0
2025-05-13 14:30:00,414.8,415.06,413.7,414.7,8327.0,414.8,415.06,413.7,414.7,8327.0
2025-05-13 15:00:00,415.01,415.03,412.79,412.8,33196.0,415.01,415.03,412.79,412.8,33196.0
2025-05-13 15:30:00,412.83,413.24,411.29,412.21,52019.0,412.83,413.24,411.29,412.21,52019.0
2025-05-14 09:30:00,412.62,414.06,410.96,413.24,22462.0,412.62,414.06,410.96,413.24,22462.0
2025-05-14 10:00:00,412.48,416.43,412.25,416.12,9050.0,412.48,416.43,412.25,416.12,9050.0
2025-05-14 10:30:00,416.45,418.06,415.45,415.87,21626.0,416.45,418.06,415.45,415.87,21626.0
2025-05-14 11:00:00,416.59,416.76,414.7,415.29,13333.0,416.59,416.76,414.7,415.29,13333.0
2025-05-14 11:30:00,415.3,416.88,415.29,416.31,9330.0,415.3,416.88,415.29,416.31,9330.0
2025-05-14 12:00:00,416.36,417.19,414.7,414.7,3200.0,416.36,417.19,414.7,414.7,3200.0
2025-05-14 12:30:00,414.99,415.53,413.67,413.83,4737.0,414.99,415.53,413.67,413.83,4737.0
2025-05-14 13:00:00,413.65,414.11,410.31,410.5,11346.0,413.65,414.11,410.31,410.5,11346.0
2025-05-14 13:30:00,410.34,412.56,410.33,411.52,7491.0,410.34,412.56,410.33,411.52,7491.0
2025-05-14 14:00:00,411.55,412.17,411.04,411.27,7703.0,411.55,412.17,411.04,411.27,7703.0
2025-05-14 14:30:00,411.14,412.32,411.14,411.93,7362.0,411.14,412.32,411.14,411.93,7362.0
2025-05-14 15:00:00,411.99,412.89,411.79,412.5,30332.0,411.99,412.89,411.79,412.5,30332.0
2025-05-14 15:30:00,412.5,412.6,410.91,411.22,38207.0,412.5,412.6,410.91,411.22,38207.0
2025-05-15 09:30:00,406.81,410.0,406.08,408.03,22210.0,406.81,410.0,406.08,408.03,22210.0
2025-05-15 10:00:00,408.03,409.39,407.15,409.39,8003.0,408.03,409.39,407.15,409.39,8003.0
2025-05-15 10:30:00,409.0,409.97,408.27,408.97,5473.0,409.0,409.97,408.27,408.97,5473.0
2025-05-15 11:00:00,409.07,410.2,408.54,408.9,5291.0,409.07,410.2,408.54,408.9,5291.0
2025-05-15 11:30:00,409.27,410.15,408.88,409.56,6766.0,409.27,410.15,408.88,409.56,6766.0
2025-05-15 12:00:00,409.46,411.2,409.45,410.81,6596.0,409.46,411.2,409.45,410.81,6596.0
2025-05-15 12:30:00,410.71,411.24,409.92,410.08,5030.0,410.71,411.24,409.92,410.08,5030.0
2025-05-15 13:00:00,410.19,410.32,408.49,408.5,14009.0,410.19,410.32,408.49,408.5,14009.0
2025-05-15 13:30:00,408.04,409.01,407.82,408.73,10019.0,408.04,409.01,407.82,408.73,10019.0
2025-05-15 14:00:00,408.59,409.42,408.29,409.42,14527.0,408.59,409.42,408.29,409.42,14527.0
2025-05-15 14:30:00,409.48,411.19,409.25,410.72,10459.0,409.48,411.19,409.25,410.72,10459.0
2025-05-15 15:00:00,410.43,410.98,410.05,410.1,11194.0,410.43,410.98,410.05,410.1,11194.0
2025-05-15 15:30:00,410.33,412.3,410.1,411.61,48478.0,410.33,412.3,410.1,411.61,48478.0
2025-05-16 09:30:00,413.58,414.99,409.41,413.33,20486.0,413.58,414.99,409.41,413.33,20486.0
2025-05-16 10:00:00,413.84,414.22,412.06,412.43,9984.0,413.84,414.22,412.06,412.43,9984.0
2025-05-16 10:30:00,412.63,413.67,412.45,413.67,4388.0,412.63,413.67,412.45,413.67,4388.0
2025-05-16 11:00:00,413.31,413.38,412.08,412.28,5959.0,413.31,413.38,412.08,412.28,5959.0
2025-05-16 11:30:00,412.74,412.96,411.9,412.21,4528.0,412.74,412.96,411.9,412.21,4528.0
2025-05-16 12:00:00,412.48,412.48,411.26,412.01,5703.0,412.48,412.48,411.26,412.01,5703.0
2025-05-16 12:30:00,412.17,412.53,411.85,412.07,3264.0,412.17,412.53,411.85,412.07,3264.0
2025-05-16 13:00:00,412.01,413.0,411.75,412.65,4944.0,412.01,413.0,411.75,412.65,4944.0
2025-05-16 13:30:00,412.6,413.13,412.6,413.09,5270.0,412.6,413.13,412.6,413.09,5270.0
2025-05-16 14:00:00,413.21,413.55,412.62,412.73,6869.0,413.21,413.55,412.62,412.73,6869.0
2025-05-16 14:30:00,412.72,412.9,412.09,412.75,4853.0,412.72,412.9,412.09,412.75,4853.0
2025-05-16 15:00:00,412.43,412.65,411.72,412.02,8796.0,412.43,412.65,411.72,412.02,8796.0
2025-05-16 15:30:00,411.72,413.59,410.9,412.81,37509.0,411.72,413.59,410.9,412.81,37509.0
2025-05-19 09:30:00,406.0,411.15,406.0,409.31,11566.0,406.0,411.15,406.0,409.31,11566.0
2025-05-19 10:00:00,408.77,412.43,408.77,412.38,6889.0,408.77,412.43,408.77,412.38,6889.0
2025-05-19 10:30:00,412.38,412.38,410.61,411.31,8899.0,412.38,412.38,410.61,411.31,8899.0
2025-05-19 11:00:00,411.1,412.41,410.8,412.07,7890.0,411.1,412.41,410.8,412.07,7890.0
2025-05-19 11:30:00,412.22,412.45,410.55,410.55,10277.0,412.22,412.45,410.55,410.55,10277.0
2025-05-19 12:00:00,411.09,412.35,411.0,412.01,9600.0,411.09,412.35,411.0,412.01,9600.0
2025-05-19 12:30:00,412.25,413.19,412.0,412.5,8564.0,412.25,413.19,412.0,412.5,8564.0
2025-05-19 13:00:00,412.2,412.78,411.65,411.92,4969.0,412.2,412.78,411.65,411.92,4969.0
2025-05-19 13:30:00,411.88,412.24,410.89,411.35,3387.0,411.88,412.24,410.89,411.35,3387.0
2025-05-19 14:00:00,411.07,411.65,410.19,410.47,7832.0,411.07,411.65,410.19,410.47,7832.0
2025-05-19 14:30:00,410.6,411.28,410.12,411.0,7642.0,410.6,411.28,410.12,411.0,7642.0
2025-05-19 15:00:00,411.25,411.25,409.8,410.72,9708.0,411.25,411.25,409.8,410.72,9708.0
2025-05-19 15:30:00,410.93,411.18,409.41,410.26,48648.0,410.93,411.18,409.41,410.26,48648.0
2025-05-20 09:30:00,411.07,414.86,411.07,414.86,15585.0,411.07,414.86,411.07,414.86,15585.0
2025-05-20 10:00:00,415.0,422.0,414.6,421.47,29801.0,415.0,422.0,414.6,421.47,29801.0
2025-05-20 10:30:00,421.46,421.79,419.93,420.0,36444.0,421.46,421.79,419.93,420.0,36444.0
2025-05-20 11:00:00,419.65,420.7,419.19,419.19,24953.0,419.65,420.7,419.19,419.19,24953.0
2025-05-20 11:30:00,419.59,420.01,417.2,418.33,16061.0,419.59,420.01,417.2,418.33,16061.0
2025-05-20 12:00:00,418.17,418.81,417.06,417.38,13726.0,418.17,418.81,417.06,417.38,13726.0
2025-05-20 12:30:00,417.82,419.04,417.34,418.51,8071.0,417.82,419.04,417.34,418.51,8071.0
2025-05-20 13:00:00,418.79,419.29,417.89,418.05,7505.0,418.79,419.29,417.89,418.05,7505.0
2025-05-20 13:30:00,417.45,417.5,416.23,417.2,6366.0,417.45,417.5,416.23,417.2,6366.0
2025-05-20 14:00:00,417.22,417.22,414.49,414.5,10862.0,417.22,417.22,414.49,414.5,10862.0
2025-05-20 14:30:00,414.37,415.54,414.06,414.66,12699.0,414.37,415.54,414.06,414.66,12699.0
2025-05-20 15:00:00,414.25,414.29,413.49,414.02,11962.0,414.25,414.29,413.49,414.02,11962.0
2025-05-20 15:30:00,414.0,415.03,413.39,414.1,53356.0,414.0,415.03,413.39,414.1,53356.0
2025-05-21 09:30:00,407.62,407.62,402.5,405.5,27184.0,407.62,407.62,402.5,405.5,27184.0
2025-05-21 10:00:00,405.51,406.42,404.53,405.13,11191.0,405.51,406.42,404.53,405.13,11191.0
2025-05-21 10:30:00,405.76,407.28,405.29,406.57,8953.0,405.76,407.28,405.29,406.57,8953.0
2025-05-21 11:00:00,406.54,407.4,406.11,407.4,5779.0,406.54,407.4,406.11,407.4,5779.0
2025-05-21 11:30:00,407.59,408.56,406.94,408.32,5180.0,407.59,408.56,406.94,408.32,5180.0
2025-05-21 12:00:00,407.92,409.47,407.91,409.25,8663.0,407.92,409.47,407.91,409.25,8663.0
2025-05-21 12:30:00,409.45,410.23,408.45,408.46,4526.0,409.45,410.23,408.45,408.46,4526.0
2025-05-21 13:00:00,408.4,409.19,404.71,404.8,13713.0,408.4,409.19,404.71,404.8,13713.0
2025-05-21 13:30:00,404.44,407.52,404.23,404.47,6000.0,404.44,407.52,404.23,404.47,6000.0
2025-05-21 14:00:00,404.87,406.77,404.47,406.35,10611.0,404.87,406.77,404.47,406.35,10611.0
2025-05-21 14:30:00,406.22,407.11,405.11,405.12,14853.0,406.22,407.11,405.11,405.12,14853.0
2025-05-21 15:00:00,405.35,405.85,404.43,404.61,9384.0,405.35,405.85,404.43,404.61,9384.0
2025-05-21 15:30:00,405.06,406.54,404.14,404.79,64844.0,405.06,406.54,404.14,404.79,64844.0
2025-05-22 09:30:00,407.44,409.35,405.25,409.35,11190.0,407.44,409.35,405.25,409.35,11190.0
2025-05-22 10:00:00,409.55,411.41,407.5,408.18,10276.0,409.55,411.41,407.5,408.18,10276.0
2025-05-22 10:30:00,408.4,408.57,406.74,407.7,7065.0,408.4,408.57,406.74,407.7,7065.0
2025-05-22 11:00:00,408.13,409.57,408.13,408.63,3703.0,408.13,409.57,408.13,408.63,3703.0
2025-05-22 11:30:00,408.61,410.54,408.24,410.5,5844.0,408.61,410.54,408.24,410.5,5844.0
2025-05-22 12:00:00,410.75,411.3,410.18,410.61,3248.0,410.75,411.3,410.18,410.61,3248.0
2025-05-22 12:30:00,410.43,410.45,408.71,409.06,2566.0,410.43,410.45,408.71,409.06,2566.0
2025-05-22 13:00:00,409.35,409.98,408.85,409.1,5231.0,409.35,409.98,408.85,409.1,5231.0
2025-05-22 13:30:00,409.1,410.93,408.59,410.71,21863.0,409.1,410.93,408.59,410.71,21863.0
2025-05-22 14:00:00,410.71,411.04,410.29,410.3,5560.0,410.71,411.04,410.29,410.3,5560.0
2025-05-22 14:30:00,410.23,411.32,410.23,411.15,5970.0,410.23,411.32,410.23,411.15,5970.0
2025-05-22 15:00:00,411.23,411.64,410.49,411.52,9522.0,411.23,411.64,410.49,411.52,9522.0
2025-05-22 15:30:00,411.69,412.75,410.15,410.59,71117.0,411.69,412.75,410.15,410.59,71117.0
2025-05-23 09:30:00,402.97,407.77,402.76,406.96,19753.0,402.97,407.77,402.76,406.96,19753.0
2025-05-23 10:00:00,407.68,408.49,406.27,407.25,5875.0,407.68,408.49,406.27,407.25,5875.0
2025-05-23 10:30:00,407.92,408.1,404.22,404.22,3547.0,407.92,408.1,404.22,404.22,3547.0
2025-05-23 11:00:00,404.13,407.17,404.02,406.26,9701.0,404.13,407.17,404.02,406.26,9701.0
2025-05-23 11:30:00,406.49,406.85,404.85,405.08,8834.0,406.49,406.85,404.85,405.08,8834.0
2025-05-23 12:00:00,405.04,406.04,404.63,404.63,9657.0,405.04,406.04,404.63,404.63,9657.0
2025-05-23 12:30:00,404.41,405.16,404.1,404.53,3274.0,404.41,405.16,404.1,404.53,3274.0
2025-05-23 13:00:00,404.58,406.39,404.41,406.31,6359.0,404.58,406.39,404.41,406.31,6359.0
2025-05-23 13:30:00,406.42,406.61,405.31,405.31,10024.0,406.42,406.61,405.31,405.31,10024.0
2025-05-23 14:00:00,405.39,406.48,405.14,405.88,10016.0,405.39,406.48,405.14,405.88,10016.0
2025-05-23 14:30:00,405.8,407.43,405.79,406.82,7140.0,405.8,407.43,405.79,406.82,7140.0
2025-05-23 15:00:00,406.85,406.93,406.4,406.87,6678.0,406.85,406.93,406.4,406.87,6678.0
2025-05-23 15:30:00,406.88,407.78,406.46,406.82,30922.0,406.88,407.78,406.46,406.82,30922.0
2025-05-27 09:30:00,410.62,416.84,410.62,415.66,46512.0,410.62,416.84,410.62,415.66,46512.0
2025-05-27 10:00:00,416.17,419.67,415.99,419.04,33533.0,416.17,419.67,415.99,419.04,33533.0
2025-05-27 10:30:00,419.21,421.31,419.21,421.17,35277.0,419.21,421.31,419.21,421.17,35277.0
2025-05-27 11:00:00,420.9,421.3,418.4,419.2,24836.0,420.9,421.3,418.4,419.2,24836.0
2025-05-27 11:30:00,419.31,421.28,419.17,421.27,18591.0,419.31,421.28,419.17,421.27,18591.0
2025-05-27 12:00:00,420.86,422.36,420.86,421.25,14980.0,420.86,422.36,420.86,421.25,14980.0
2025-05-27 12:30:00,421.25,423.0,421.24,422.68,16020.0,421.25,423.0,421.24,422.68,16020.0
2025-05-27 13:00:00,422.74,423.14,420.54,421.53,20533.0,422.74,423.14,420.54,421.53,20533.0
2025-05-27 13:30:00,421.47,421.64,420.1,421.46,11075.0,421.47,421.64,420.1,421.46,11075.0
2025-05-27 14:00:00,421.79,422.18,420.86,422.04,22779.0,421.79,422.18,420.86,422.04,22779.0
2025-05-27 14:30:00,422.12,422.86,420.73,420.73,29574.0,422.12,422.86,420.73,420.73,29574.0
2025-05-27 15:00:00,420.17,421.3,419.93,420.17,21709.0,420.17,421.3,419.93,420.17,21709.0
2025-05-27 15:30:00,420.04,421.81,420.02,421.11,87422.0,420.04,421.81,420.02,421.11,87422.0
2025-05-28 09:30:00,423.27,424.51,419.63,423.38,32640.0,423.27,424.51,419.63,423.38,32640.0
2025-05-28 10:00:00,423.48,423.94,420.54,422.72,46940.0,423.48,423.94,420.54,422.72,46940.0
2025-05-28 10:30:00,422.57,422.77,421.07,421.44,9451.0,422.57,422.77,421.07,421.44,9451.0
2025-05-28 11:00:00,421.92,423.04,421.49,421.77,16677.0,421.92,423.04,421.49,421.77,16677.0
2025-05-28 11:30:00,422.0,422.0,420.48,420.9,12358.0,422.0,422.0,420.48,420.9,12358.0
2025-05-28 12:00:00,421.25,422.22,420.93,422.18,6277.0,421.25,422.22,420.93,422.18,6277.0
2025-05-28 12:30:00,421.82,422.98,421.0,422.61,14633.0,421.82,422.98,421.0,422.61,14633.0
2025-05-28 13:00:00,422.83,424.1,422.83,423.5,6841.0,422.83,424.1,422.83,423.5,6841.0
2025-05-28 13:30:00,423.48,423.67,422.0,422.0,12673.0,423.48,423.67,422.0,422.0,12673.0
2025-05-28 14:00:00,421.86,422.48,421.81,422.36,8777.0,421.86,422.48,421.81,422.36,8777.0
2025-05-28 14:30:00,422.37,422.66,420.77,420.82,17679.0,422.37,422.66,420.77,420.82,17679.0
2025-05-28 15:00:00,420.64,422.65,419.26,419.51,29014.0,420.64,422.65,419.26,419.51,29014.0
2025-05-28 15:30:00,419.99,420.0,416.93,417.01,60732.0,419.99,420.0,416.93,417.01,60732.0
2025-05-29 09:30:00,424.36,427.06,418.31,424.17,114030.0,424.36,427.06,418.31,424.17,114030.0
2025-05-29 10:00:00,424.55,424.55,417.2,420.28,58281.0,424.55,424.55,417.2,420.28,58281.0
2025-05-29 10:30:00,420.52,421.72,418.02,419.73,41848.0,420.52,421.72,418.02,419.73,41848.0
2025-05-29 11:00:00,419.74,419.74,416.51,417.65,32855.0,419.74,419.74,416.51,417.65,32855.0
2025-05-29 11:30:00,417.65,418.0,414.38,414.84,35321.0,417.65,418.0,414.38,414.84,35321.0
2025-05-29 12:00:00,414.95,418.59,414.21,417.93,25038.0,414.95,418.59,414.21,417.93,25038.0
2025-05-29 12:30:00,417.9,419.58,417.32,419.28,39293.0,417.9,419.58,417.32,419.28,39293.0
2025-05-29 13:00:00,419.5,421.37,419.07,420.54,70942.0,419.5,421.37,419.07,420.54,70942.0
2025-05-29 13:30:00,420.57,420.95,419.37,420.64,37962.0,420.57,420.95,419.37,420.64,37962.0
2025-05-29 14:00:00,420.69,421.06,419.25,419.38,44942.0,420.69,421.06,419.25,419.38,44942.0
2025-05-29 14:30:00,419.38,421.89,419.37,420.99,48679.0,419.38,421.89,419.37,420.99,48679.0
2025-05-29 15:00:00,420.84,421.31,420.0,420.81,65427.0,420.84,421.31,420.0,420.81,65427.0
2025-05-29 15:30:00,420.81,423.0,420.81,422.03,138996.0,420.81,423.0,420.81,422.03,138996.0
2025-05-30 09:30:00,468.16,491.98,468.16,484.4,864248.0,468.16,491.98,468.16,484.4,864248.0
2025-05-30 10:00:00,484.48,487.11,478.44,480.67,280569.0,484.48,487.11,478.44,480.67,280569.0
2025-05-30 10:30:00,480.98,481.39,471.86,474.37,198062.0,480.98,481.39,471.86,474.37,198062.0
2025-05-30 11:00:00,474.41,475.97,468.27,470.14,151961.0,474.41,475.97,468.27,470.14,151961.0
2025-05-30 11:30:00,469.82,471.44,468.72,471.43,69627.0,469.82,471.44,468.72,471.43,69627.0
2025-05-30 12:00:00,471.5,473.64,467.42,468.23,108603.0,471.5,473.64,467.42,468.23,108603.0
2025-05-30 12:30:00,467.96,471.19,466.83,468.55,58623.0,467.96,471.19,466.83,468.55,58623.0
2025-05-30 13:00:00,468.34,471.8,468.0,468.28,98996.0,468.34,471.8,468.0,468.28,98996.0
2025-05-30 13:30:00,468.31,471.28,468.0,469.91,38223.0,468.31,471.28,468.0,469.91,38223.0
2025-05-30 14:00:00,469.68,471.33,468.2,471.09,38570.0,469.68,471.33,468.2,471.09,38570.0
2025-05-30 14:30:00,471.08,471.13,468.83,470.3,46233.0,471.08,471.13,468.83,470.3,46233.0
2025-05-30 15:00:00,470.03,471.55,468.72,470.63,61608.0,470.03,471.55,468.72,470.63,61608.0
2025-05-30 15:30:00,470.5,472.3,467.42,471.46,290883.0,470.5,472.3,467.42,471.46,290883.0
2025-06-02 09:30:00,465.27,469.0,462.55,465.01,81920.0,465.27,469.0,462.55,465.01,81920.0
2025-06-02 10:00:00,465.12,481.34,464.69,479.17,168416.0,465.12,481.34,464.69,479.17,168416.0
2025-06-02 10:30:00,479.23,479.8,473.98,476.11,47519.0,479.23,479.8,473.98,476.11,47519.0
2025-06-02 11:00:00,476.27,477.3,473.84,475.33,33323.0,476.27,477.3,473.84,475.33,33323.0
2025-06-02 11:30:00,475.0,476.69,474.75,475.97,25795.0,475.0,476.69,474.75,475.97,25795.0
2025-06-02 12:00:00,475.81,476.0,474.2,474.81,13882.0,475.81,476.0,474.2,474.81,13882.0
2025-06-02 12:30:00,474.81,476.0,474.2,475.09,21131.0,474.81,476.0,474.2,475.09,21131.0
2025-06-02 13:00:00,475.36,475.46,472.98,473.13,17385.0,475.36,475.46,472.98,473.13,17385.0
2025-06-02 13:30:00,473.15,474.62,473.15,474.45,16757.0,473.15,474.62,473.15,474.45,16757.0
2025-06-02 14:00:00,474.1,477.07,473.46,476.99,27472.0,474.1,477.07,473.46,476.99,27472.0
2025-06-02 14:30:00,476.69,476.86,474.66,475.23,12810.0,476.69,476.86,474.66,475.23,12810.0
2025-06-02 15:00:00,475.3,475.69,474.03,475.16,20790.0,475.3,475.69,474.03,475.16,20790.0
2025-06-02 15:30:00,475.0,476.39,474.7,475.43,59780.0,475.0,476.39,474.7,475.43,59780.0
2025-06-03 09:30:00,475.34,476.85,472.54,473.71,38416.0,475.34,476.85,472.54,473.71,38416.0
2025-06-03 10:00:00,473.97,474.73,469.47,470.15,36429.0,473.97,474.73,469.47,470.15,36429.0
2025-06-03 10:30:00,470.51,471.22,469.0,469.44,21633.0,470.51,471.22,469.0,469.44,21633.0
2025-06-03 11:00:00,469.96,474.03,469.45,474.0,24666.0,469.96,474.03,469.45,474.0,24666.0
2025-06-03 11:30:00,474.25,474.94,473.58,474.27,12028.0,474.25,474.94,473.58,474.27,12028.0
2025-06-03 12:00:00,474.68,475.66,474.38,475.47,6134.0,474.68,475.66,474.38,475.47,6134.0
2025-06-03 12:30:00,475.51,476.66,475.19,475.88,9130.0,475.51,476.66,475.19,475.88,9130.0
2025-06-03 13:00:00,476.11,477.19,476.0,476.73,8655.0,476.11,477.19,476.0,476.73,8655.0
2025-06-03 13:30:00,477.13,477.14,476.29,476.46,4915.0,477.13,477.14,476.29,476.46,4915.0
2025-06-03 14:00:00,476.45,476.81,475.21,476.2,10660.0,476.45,476.81,475.21,476.2,10660.0
2025-06-03 14:30:00,476.52,476.7,474.62,474.72,10125.0,476.52,476.7,474.62,474.72,10125.0
2025-06-03 15:00:00,475.01,475.18,473.74,474.63,9683.0,475.01,475.18,473.74,474.63,9683.0
2025-06-03 15:30:00,474.61,474.61,472.71,473.1,45829.0,474.61,474.61,472.71,473.1,45829.0
2025-06-04 09:30:00,473.44,473.44,467.15,469.23,30470.0,473.44,473.44,467.15,469.23,30470.0
2025-06-04 10:00:00,469.1,469.9,467.6,469.5,24880.0,469.1,469.9,467.6,469.5,24880.0
2025-06-04 10:30:00,469.99,470.3,466.71,468.04,28320.0,469.99,470.3,466.71,468.04,28320.0
2025-06-04 11:00:00,467.63,468.62,466.38,467.27,14910.0,467.63,468.62,466.38,467.27,14910.0
2025-06-04 11:30:00,467.35,469.41,466.96,468.65,7479.0,467.35,469.41,466.96,468.65,7479.0
2025-06-04 12:00:00,468.78,469.22,467.58,467.81,6621.0,468.78,469.22,467.58,467.81,6621.0
2025-06-04 12:30:00,467.81,468.16,467.42,467.7,6589.0,467.81,468.16,467.42,467.7,6589.0
2025-06-04 13:00:00,467.8,469.44,467.79,468.69,8417.0,467.8,469.44,467.79,468.69,8417.0
2025-06-04 13:30:00,468.38,469.04,467.8,468.43,7721.0,468.38,469.04,467.8,468.43,7721.0
2025-06-04 14:00:00,468.43,468.48,465.58,465.7,18459.0,468.43,468.48,465.58,465.7,18459.0
2025-06-04 14:30:00,465.7,466.12,464.76,465.89,15639.0,465.7,466.12,464.76,465.89,15639.0
2025-06-04 15:00:00,465.9,466.33,465.46,466.11,12281.0,465.9,466.33,465.46,466.11,12281.0
2025-06-04 15:30:00,466.03,467.06,465.42,465.53,51290.0,466.03,467.06,465.42,465.53,51290.0
2025-06-05 09:30:00,463.7,466.84,461.58,465.91,18706.0,463.7,466.84,461.58,465.91,18706.0
2025-06-05 10:00:00,464.77,467.94,464.7,466.82,14576.0,464.77,467.94,464.7,466.82,14576.0
2025-06-05 10:30:00,467.39,468.56,465.46,467.75,15378.0,467.39,468.56,465.46,467.75,15378.0
2025-06-05 11:00:00,467.75,469.28,467.65,468.49,6546.0,467.75,469.28,467.65,468.49,6546.0
2025-06-05 11:30:00,468.69,469.22,468.06,468.06,7241.0,468.69,469.22,468.06,468.06,7241.0
2025-06-05 12:00:00,468.62,468.89,465.74,466.52,12362.0,468.62,468.89,465.74,466.52,12362.0
2025-06-05 12:30:00,466.12,466.38,463.31,463.47,4291.0,466.12,466.38,463.31,463.47,4291.0
2025-06-05 13:00:00,463.59,466.39,463.22,465.65,5491.0,463.59,466.39,463.22,465.65,5491.0
2025-06-05 13:30:00,466.33,467.13,465.74,466.41,11526.0,466.33,467.13,465.74,466.41,11526.0
2025-06-05 14:00:00,466.91,466.91,464.51,465.81,11057.0,466.91,466.91,464.51,465.81,11057.0
2025-06-05 14:30:00,466.2,466.45,465.47,466.06,6371.0,466.2,466.45,465.47,466.06,6371.0
2025-06-05 15:00:00,466.06,466.06,462.71,463.71,12175.0,466.06,466.06,462.71,463.71,12175.0
2025-06-05 15:30:00,463.93,467.05,463.93,467.04,65896.0,463.93,467.05,463.93,467.04,65896.0
2025-06-06 09:30:00,468.85,468.85,458.57,464.63,23823.0,468.85,468.85,458.57,464.63,23823.0
2025-06-06 10:00:00,464.49,465.37,462.88,463.3,15885.0,464.49,465.37,462.88,463.3,15885.0
2025-06-06 10:30:00,463.45,465.28,462.89,464.62,9247.0,463.45,465.28,462.89,464.62,9247.0
2025-06-06 11:00:00,464.68,465.3,462.18,464.02,7625.0,464.68,465.3,462.18,464.02,7625.0
2025-06-06 11:30:00,464.25,464.26,462.77,463.1,3648.0,464.25,464.26,462.77,463.1,3648.0
2025-06-06 12:00:00,462.99,464.53,462.66,464.42,9416.0,462.99,464.53,462.66,464.42,9416.0
2025-06-06 12:30:00,464.95,464.95,463.0,463.56,6372.0,464.95,464.95,463.0,463.56,6372.0
2025-06-06 13:00:00,463.23,463.79,462.57,463.64,6356.0,463.23,463.79,462.57,463.64,6356.0
2025-06-06 13:30:00,463.31,464.08,462.85,463.38,5555.0,463.31,464.08,462.85,463.38,5555.0
2025-06-06 14:00:00,463.66,465.0,463.66,463.69,11730.0,463.66,465.0,463.66,463.69,11730.0
2025-06-06 14:30:00,464.27,465.06,464.27,464.77,11781.0,464.27,465.06,464.27,464.77,11781.0
2025-06-06 15:00:00,464.77,465.39,464.39,465.0,12688.0,464.77,465.39,464.39,465.0,12688.0
2025-06-06 15:30:00,464.76,466.03,464.2,465.4,54729.0,464.76,466.03,464.2,465.4,54729.0
2025-06-09 09:30:00,469.65,469.65,464.78,465.68,23972.0,469.65,469.65,464.78,465.68,23972.0
2025-06-09 10:00:00,466.25,469.07,464.67,467.69,5754.0,466.25,469.07,464.67,467.69,5754.0
2025-06-09 10:30:00,467.41,468.9,467.41,467.54,5951.0,467.41,468.9,467.41,467.54,5951.0
2025-06-09 11:00:00,467.56,468.15,466.97,468.15,1614.0,467.56,468.15,466.97,468.15,1614.0
2025-06-09 11:30:00,468.05,469.0,466.89,468.55,3169.0,468.05,469.0,466.89,468.55,3169.0
2025-06-09 12:00:00,468.46,468.78,467.72,468.4,1932.0,468.46,468.78,467.72,468.4,1932.0
2025-06-09 12:30:00,468.69,469.15,468.49,468.93,2494.0,468.69,469.15,468.49,468.93,2494.0
2025-06-09 13:00:00,468.9,469.39,468.58,469.17,2809.0,468.9,469.39,468.58,469.17,2809.0
2025-06-09 13:30:00,469.27,470.68,468.81,470.07,5734.0,469.27,470.68,468.81,470.07,5734.0
2025-06-09 14:00:00,469.8,469.87,469.3,469.54,4957.0,469.8,469.87,469.3,469.54,4957.0
2025-06-09 14:30:00,469.33,469.4,468.51,469.34,4060.0,469.33,469.4,468.51,469.34,4060.0
2025-06-09 15:00:00,469.17,469.49,468.96,469.38,4787.0,469.17,469.49,468.96,469.38,4787.0
2025-06-09 15:30:00,469.24,469.73,468.06,468.32,69869.0,469.24,469.73,468.06,468.32,69869.0
2025-06-10 09:30:00,467.97,469.88,465.73,465.73,24325.0,467.97,469.88,465.73,465.73,24325.0
2025-06-10 10:00:00,466.32,468.42,465.8,467.46,20653.0,466.32,468.42,465.8,467.46,20653.0
2025-06-10 10:30:00,467.87,467.97,465.97,466.19,7752.0,467.87,467.97,465.97,466.19,7752.0
2025-06-10 11:00:00,465.96,466.31,463.58,464.26,8544.0,465.96,466.31,463.58,464.26,8544.0
2025-06-10 11:30:00,464.43,464.67,463.13,463.76,5469.0,464.43,464.67,463.13,463.76,5469.0
2025-06-10 12:00:00,463.9,464.63,463.0,463.32,4799.0,463.9,464.63,463.0,463.32,4799.0
2025-06-10 12:30:00,463.44,464.1,462.82,463.94,13614.0,463.44,464.1,462.82,463.94,13614.0
2025-06-10 13:00:00,463.78,464.78,463.34,463.92,6505.0,463.78,464.78,463.34,463.92,6505.0
2025-06-10 13:30:00,464.17,464.17,462.7,463.05,5576.0,464.17,464.17,462.7,463.05,5576.0
2025-06-10 14:00:00,463.05,463.05,461.53,461.99,12793.0,463.05,463.05,461.53,461.99,12793.0
2025-06-10 14:30:00,461.6,461.6,459.87,460.66,18842.0,461.6,461.6,459.87,460.66,18842.0
2025-06-10 15:00:00,460.68,461.99,460.67,461.51,13476.0,460.68,461.99,460.67,461.51,13476.0
2025-06-10 15:30:00,461.4,462.27,459.9,462.25,79235.0,461.4,462.27,459.9,462.25,79235.0
2025-06-11 09:30:00,464.3,464.3,454.5,457.38,27491.0,464.3,464.3,454.5,457.38,27491.0
2025-06-11 10:00:00,457.2,458.57,455.7,456.04,17716.0,457.2,458.57,455.7,456.04,17716.0
2025-06-11 10:30:00,456.04,458.9,455.19,457.56,11525.0,456.04,458.9,455.19,457.56,11525.0
2025-06-11 11:00:00,457.65,458.89,456.69,457.25,9328.0,457.65,458.89,456.69,457.25,9328.0
2025-06-11 11:30:00,457.28,457.41,456.31,456.69,6582.0,457.28,457.41,456.31,456.69,6582.0
2025-06-11 12:00:00,456.38,456.93,454.99,456.93,11038.0,456.38,456.93,454.99,456.93,11038.0
2025-06-11 12:30:00,456.27,457.66,455.35,455.96,16132.0,456.27,457.66,455.35,455.96,16132.0
2025-06-11 13:00:00,455.95,456.68,455.57,456.09,9970.0,455.95,456.68,455.57,456.09,9970.0
2025-06-11 13:30:00,455.95,459.0,455.68,457.81,23243.0,455.95,459.0,455.68,457.81,23243.0
2025-06-11 14:00:00,457.89,458.58,454.54,455.13,19469.0,457.89,458.58,454.54,455.13,19469.0
2025-06-11 14:30:00,455.13,457.06,455.12,455.67,34296.0,455.13,457.06,455.12,455.67,34296.0
2025-06-11 15:00:00,455.64,456.73,454.37,455.79,19831.0,455.64,456.73,454.37,455.79,19831.0
2025-06-11 15:30:00,456.19,457.26,454.39,456.68,50565.0,456.19,457.26,454.39,456.68,50565.0
2025-06-12 09:30:00,458.37,459.92,452.0,459.34,35027.0,458.37,459.92,452.0,459.34,35027.0
2025-06-12 10:00:00,460.23,463.0,457.93,457.93,17169.0,460.23,463.0,457.93,457.93,17169.0
2025-06-12 10:30:00,457.89,459.44,457.49,458.62,7753.0,457.89,459.44,457.49,458.62,7753.0
2025-06-12 11:00:00,458.38,459.7,457.11,457.89,6398.0,458.38,459.7,457.11,457.89,6398.0
2025-06-12 11:30:00,457.4,457.81,456.76,457.81,6858.0,457.4,457.81,456.76,457.81,6858.0
2025-06-12 12:00:00,458.09,458.27,457.56,457.96,8461.0,458.09,458.27,457.56,457.96,8461.0
2025-06-12 12:30:00,457.61,458.19,456.96,457.9,18620.0,457.61,458.19,456.96,457.9,18620.0
2025-06-12 13:00:00,457.84,459.57,457.64,459.02,28156.0,457.84,459.57,457.64,459.02,28156.0
2025-06-12 13:30:00,459.25,460.07,459.25,459.82,4836.0,459.25,460.07,459.25,459.82,4836.0
2025-06-12 14:00:00,459.91,460.24,459.1,459.72,5816.0,459.91,460.24,459.1,459.72,5816.0
2025-06-12 14:30:00,459.9,460.7,459.65,460.7,2503.0,459.9,460.7,459.65,460.7,2503.0
2025-06-12 15:00:00,460.61,461.62,460.61,460.73,7911.0,460.61,461.62,460.61,460.73,7911.0
2025-06-12 15:30:00,460.77,462.56,459.81,462.43,62682.0,460.77,462.56,459.81,462.43,62682.0
2025-06-13 09:30:00,458.43,466.52,457.6,462.81,25460.0,458.43,466.52,457.6,462.81,25460.0
2025-06-13 10:00:00,463.78,465.66,462.0,463.76,21342.0,463.78,465.66,462.0,463.76,21342.0
2025-06-13 10:30:00,464.14,467.5,463.28,465.85,9957.0,464.14,467.5,463.28,465.85,9957.0
2025-06-13 11:00:00,465.68,466.55,464.88,466.55,8327.0,465.68,466.55,464.88,466.55,8327.0
2025-06-13 11:30:00,466.43,467.34,466.09,466.8,5253.0,466.43,467.34,466.09,466.8,5253.0
2025-06-13 12:00:00,467.18,467.33,465.76,466.95,7846.0,467.18,467.33,465.76,466.95,7846.0
2025-06-13 12:30:00,467.03,467.03,464.82,465.1,5912.0,467.03,467.03,464.82,465.1,5912.0
2025-06-13 13:00:00,464.97,465.86,464.71,465.64,3363.0,464.97,465.86,464.71,465.64,3363.0
2025-06-13 13:30:00,465.63,465.63,464.43,465.1,4975.0,465.63,465.63,464.43,465.1,4975.0
2025-06-13 14:00:00,464.93,465.18,463.25,463.25,4590.0,464.93,465.18,463.25,463.25,4590.0
2025-06-13 14:30:00,463.21,463.21,454.32,456.74,56592.0,463.21,463.21,454.32,456.74,56592.0
2025-06-13 15:00:00,457.14,457.81,454.28,455.99,24234.0,457.14,457.81,454.28,455.99,24234.0
2025-06-13 15:30:00,456.0,459.17,454.7,459.17,61096.0,456.0,459.17,454.7,459.17,61096.0
2025-06-16 09:30:00,462.2,466.85,456.84,465.62,59607.0,462.2,466.85,456.84,465.62,59607.0
2025-06-16 10:00:00,465.67,470.0,465.67,467.28,32662.0,465.67,470.0,465.67,467.28,32662.0
2025-06-16 10:30:00,467.42,468.33,466.39,467.14,10117.0,467.42,468.33,466.39,467.14,10117.0
2025-06-16 11:00:00,467.08,467.64,464.08,465.33,6919.0,467.08,467.64,464.08,465.33,6919.0
2025-06-16 11:30:00,465.06,467.43,465.06,466.33,6265.0,465.06,467.43,465.06,466.33,6265.0
2025-06-16 12:00:00,466.17,467.82,465.57,467.61,5396.0,466.17,467.82,465.57,467.61,5396.0
2025-06-16 12:30:00,467.61,467.92,466.98,467.5,6684.0,467.61,467.92,466.98,467.5,6684.0
2025-06-16 13:00:00,467.64,469.81,467.63,469.46,6896.0,467.64,469.81,467.63,469.46,6896.0
2025-06-16 13:30:00,469.63,470.2,468.92,470.12,9023.0,469.63,470.2,468.92,470.12,9023.0
2025-06-16 14:00:00,469.86,470.6,468.56,469.27,15222.0,469.86,470.6,468.56,469.27,15222.0
2025-06-16 14:30:00,469.2,471.24,468.84,470.81,9845.0,469.2,471.24,468.84,470.81,9845.0
2025-06-16 15:00:00,470.61,471.63,470.61,471.34,9007.0,470.61,471.63,470.61,471.34,9007.0
2025-06-16 15:30:00,471.24,472.58,470.74,471.99,38226.0,471.24,472.58,470.74,471.99,38226.0
2025-06-17 09:30:00,470.64,475.85,469.65,471.74,67290.0,470.64,475.85,469.65,471.74,67290.0
2025-06-17 10:00:00,471.8,478.03,471.79,477.73,46628.0,471.8,478.03,471.79,477.73,46628.0
2025-06-17 10:30:00,477.5,478.59,474.73,475.0,24612.0,477.5,478.59,474.73,475.0,24612.0
2025-06-17 11:00:00,475.75,475.75,473.75,474.19,23057.0,475.75,475.75,473.75,474.19,23057.0
2025-06-17 11:30:00,474.26,475.22,473.94,474.08,6124.0,474.26,475.22,473.94,474.08,6124.0
2025-06-17 12:00:00,474.39,475.26,473.95,474.99,7100.0,474.39,475.26,473.95,474.99,7100.0
2025-06-17 12:30:00,474.95,475.27,473.06,473.14,11233.0,474.95,475.27,473.06,473.14,11233.0
2025-06-17 13:00:00,473.21,473.86,471.5,472.06,7135.0,473.21,473.86,471.5,472.06,7135.0
2025-06-17 13:30:00,471.97,472.81,470.69,470.69,12198.0,471.97,472.81,470.69,470.69,12198.0
2025-06-17 14:00:00,470.6,471.75,470.03,470.33,16300.0,470.6,471.75,470.03,470.33,16300.0
2025-06-17 14:30:00,470.66,471.45,470.24,471.21,9175.0,470.66,471.45,470.24,471.21,9175.0
2025-06-17 15:00:00,471.26,471.52,470.25,470.83,10606.0,471.26,471.52,470.25,470.83,10606.0
2025-06-17 15:30:00,470.74,472.48,470.68,471.94,43528.0,470.74,472.48,470.68,471.94,43528.0
2025-06-18 09:30:00,472.86,475.7,470.18,474.9,19859.0,472.86,475.7,470.18,474.9,19859.0
2025-06-18 10:00:00,475.21,477.21,475.01,476.21,11869.0,475.21,477.21,475.01,476.21,11869.0
2025-06-18 10:30:00,475.95,477.31,475.33,476.06,29722.0,475.95,477.31,475.33,476.06,29722.0
2025-06-18 11:00:00,476.24,477.82,476.18,477.52,8601.0,476.24,477.82,476.18,477.52,8601.0
2025-06-18 11:30:00,477.03,477.11,475.0,475.0,13576.0,477.03,477.11,475.0,475.0,13576.0
2025-06-18 12:00:00,475.02,475.57,474.9,475.46,3040.0,475.02,475.57,474.9,475.46,3040.0
2025-06-18 12:30:00,475.89,476.79,475.19,476.78,5479.0,475.89,476.79,475.19,476.78,5479.0
2025-06-18 13:00:00,476.78,477.4,475.93,476.13,6999.0,476.78,477.4,475.93,476.13,6999.0
2025-06-18 13:30:00,476.15,476.83,474.69,475.81,19840.0,476.15,476.83,474.69,475.81,19840.0
2025-06-18 14:00:00,476.3,477.07,474.07,474.54,14584.0,476.3,477.07,474.07,474.54,14584.0
2025-06-18 14:30:00,475.38,476.0,472.81,473.41,12555.0,475.38,476.0,472.81,473.41,12555.0
2025-06-18 15:00:00,473.0,475.39,472.47,472.59,16780.0,473.0,475.39,472.47,472.59,16780.0
2025-06-18 15:30:00,472.59,474.78,472.58,473.17,54806.0,472.59,474.78,472.58,473.17,54806.0
2025-06-20 09:30:00,479.21,479.21,472.64,475.16,56263.0,479.21,479.21,472.64,475.16,56263.0
2025-06-20 10:00:00,475.22,476.31,473.7,473.94,9279.0,475.22,476.31,473.7,473.94,9279.0
2025-06-20 10:30:00,473.83,474.79,472.17,472.68,8906.0,473.83,474.79,472.17,472.68,8906.0
2025-06-20 11:00:00,472.56,473.01,471.61,472.49,6567.0,472.56,473.01,471.61,472.49,6567.0
2025-06-20 11:30:00,472.93,473.52,472.75,473.35,1982.0,472.93,473.52,472.75,473.35,1982.0
2025-06-20 12:00:00,473.02,473.82,472.26,473.82,7295.0,473.02,473.82,472.26,473.82,7295.0
2025-06-20 12:30:00,474.23,474.56,472.48,472.48,12359.0,474.23,474.56,472.48,472.48,12359.0
2025-06-20 13:00:00,472.94,473.08,470.01,470.01,7779.0,472.94,473.08,470.01,470.01,7779.0
2025-06-20 13:30:00,469.6,470.57,469.37,470.03,5623.0,469.6,470.57,469.37,470.03,5623.0
2025-06-20 14:00:00,470.14,473.18,469.88,473.02,9067.0,470.14,473.18,469.88,473.02,9067.0
2025-06-20 14:30:00,472.93,473.61,471.72,472.39,17245.0,472.93,473.61,471.72,472.39,17245.0
2025-06-20 15:00:00,471.99,473.97,471.98,473.71,13720.0,471.99,473.97,471.98,473.71,13720.0
2025-06-20 15:30:00,473.77,474.24,471.07,473.91,66848.0,473.77,474.24,471.07,473.91,66848.0